date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-01-06 09:30:00,439.93,440.85,439.93,440.85,2203.0,434.2275,435.1355,434.2275,435.1355,2203.0
2023-01-06 09:35:00,441.61,441.61,439.24,439.24,600.0,435.8857,435.8857,433.5464,433.5464,600.0
2023-01-06 09:40:00,437.54,437.54,437.54,437.54,100.0,431.8684,431.8684,431.8684,431.8684,100.0
2023-01-06 09:45:00,437.61,437.7,436.97,437.62,2722.0,431.9375,432.0264,431.3058,431.9474,2722.0
2023-01-06 09:50:00,437.19,438.25,437.1,437.71,2365.0,431.523,432.5692,431.4341,432.0362,2365.0
2023-01-06 09:55:00,437.97,437.97,436.83,436.83,312.0,432.2929,432.2929,431.1676,431.1676,312.0
2023-01-06 10:00:00,437.1,438.57,437.1,438.09,600.0,431.4341,432.8851,431.4341,432.4113,600.0
2023-01-06 10:05:00,437.88,438.84,437.69,438.72,4742.0,432.204,433.1516,432.0165,433.0331,4742.0
2023-01-06 10:10:00,438.97,439.3,438.85,439.15,3100.0,433.2799,433.6056,433.1615,433.4576,3100.0
2023-01-06 10:15:00,439.16,439.82,438.76,439.81,2801.0,433.4674,434.1189,433.0726,434.109,2801.0
2023-01-06 10:20:00,439.9,439.9,439.3,439.41,1612.0,434.1979,434.1979,433.6056,433.7142,1612.0
2023-01-06 10:25:00,439.29,439.29,438.98,439.13,500.0,433.5958,433.5958,433.2898,433.4378,500.0
2023-01-06 10:30:00,438.94,439.21,438.9,439.08,2450.0,433.2503,433.5168,433.2108,433.3885,2450.0
2023-01-06 10:35:00,439.25,440.0,439.05,439.77,2900.0,433.5563,434.2966,433.3589,434.0695,2900.0
2023-01-06 10:40:00,439.95,440.87,439.77,440.1,9922.0,434.2472,435.1553,434.0695,434.3953,9922.0
2023-01-06 10:45:00,440.41,440.56,439.81,440.34,7553.0,434.7012,434.8493,434.109,434.6321,7553.0
2023-01-06 10:50:00,440.53,440.6,440.09,440.6,3700.0,434.8197,434.8888,434.3854,434.8888,3700.0
2023-01-06 10:55:00,440.43,440.95,440.42,440.49,8575.0,434.721,435.2342,434.7111,434.7802,8575.0
2023-01-06 11:00:00,440.5,441.11,440.47,440.93,9323.0,434.7901,435.3922,434.7605,435.2145,9323.0
2023-01-06 11:05:00,440.94,441.94,440.93,441.62,3947.0,435.2244,436.2114,435.2145,435.8956,3947.0
2023-01-06 11:10:00,441.64,441.91,440.75,440.75,3081.0,435.9153,436.1818,435.0368,435.0368,3081.0
2023-01-06 11:15:00,440.93,441.34,440.83,440.92,4745.0,435.2145,435.6192,435.1158,435.2046,4745.0
2023-01-06 11:20:00,441.26,442.01,441.06,442.01,5551.0,435.5402,436.2805,435.3428,436.2805,5551.0
2023-01-06 11:25:00,441.87,442.07,440.91,441.39,1915.0,436.1423,436.3397,435.1948,435.6685,1915.0
2023-01-06 11:30:00,441.26,441.83,440.44,441.83,3518.0,435.5402,436.1028,434.7309,436.1028,3518.0
2023-01-06 11:35:00,441.76,442.15,441.75,442.15,747.0,436.0337,436.4187,436.0239,436.4187,747.0
2023-01-06 11:40:00,442.25,442.25,441.93,442.04,1280.0,436.5174,436.5174,436.2015,436.3101,1280.0
2023-01-06 11:45:00,442.0,442.19,441.77,441.81,1500.0,436.2706,436.4582,436.0436,436.0831,1500.0
2023-01-06 11:50:00,441.98,442.64,441.9,442.61,5750.0,436.2509,436.9023,436.1719,436.8727,5750.0
2023-01-06 11:55:00,442.33,443.19,442.33,442.38,4432.0,436.5964,437.4452,436.5964,436.6457,4432.0
2023-01-06 12:00:00,442.38,442.38,442.38,442.38,0.0,436.6457,436.6457,436.6457,436.6457,0.0
2023-01-06 12:05:00,441.65,441.84,441.62,441.84,954.0,435.9252,436.1127,435.8956,436.1127,954.0
2023-01-06 12:10:00,441.69,441.77,440.58,440.59,2000.0,435.9647,436.0436,434.869,434.8789,2000.0
2023-01-06 12:15:00,440.69,440.84,440.68,440.84,600.0,434.9776,435.1257,434.9677,435.1257,600.0
2023-01-06 12:20:00,440.54,440.54,440.06,440.07,900.0,434.8296,434.8296,434.3558,434.3656,900.0
2023-01-06 12:25:00,440.07,440.07,440.07,440.07,0.0,434.3656,434.3656,434.3656,434.3656,0.0
2023-01-06 12:30:00,440.24,440.24,439.77,439.92,2429.0,434.5334,434.5334,434.0695,434.2176,2429.0
2023-01-06 12:35:00,439.91,439.92,439.44,439.44,866.0,434.2077,434.2176,433.7438,433.7438,866.0
2023-01-06 12:40:00,439.44,439.44,439.44,439.44,0.0,433.7438,433.7438,433.7438,433.7438,0.0
2023-01-06 12:45:00,439.34,440.14,439.24,440.08,2439.0,433.6451,434.4347,433.5464,434.3755,2439.0
2023-01-06 12:50:00,439.84,439.93,439.64,439.93,413.0,434.1386,434.2275,433.9412,434.2275,413.0
2023-01-06 12:55:00,439.24,439.28,439.18,439.28,600.0,433.5464,433.5859,433.4872,433.5859,600.0
2023-01-06 13:00:00,439.3,439.65,439.27,439.27,2306.0,433.6056,433.9511,433.576,433.576,2306.0
2023-01-06 13:05:00,439.64,439.73,439.64,439.72,527.0,433.9412,434.0301,433.9412,434.0202,527.0
2023-01-06 13:10:00,439.73,440.25,439.73,439.91,1872.0,434.0301,434.5433,434.0301,434.2077,1872.0
2023-01-06 13:15:00,440.0,440.21,439.82,439.94,1496.0,434.2966,434.5038,434.1189,434.2373,1496.0
2023-01-06 13:20:00,439.75,439.96,439.75,439.92,620.0,434.0498,434.2571,434.0498,434.2176,620.0
2023-01-06 13:25:00,440.2,440.2,440.2,440.2,125.0,434.494,434.494,434.494,434.494,125.0
2023-01-06 13:30:00,440.53,441.32,440.53,441.32,800.0,434.8197,435.5994,434.8197,435.5994,800.0
2023-01-06 13:35:00,441.48,441.55,441.47,441.55,501.0,435.7574,435.8265,435.7475,435.8265,501.0
2023-01-06 13:40:00,441.88,442.04,441.6,441.6,1474.0,436.1522,436.3101,435.8758,435.8758,1474.0
2023-01-06 13:45:00,441.44,441.64,441.38,441.38,1235.0,435.7179,435.9153,435.6587,435.6587,1235.0
2023-01-06 13:50:00,441.2,441.44,440.98,441.11,2237.0,435.481,435.7179,435.2639,435.3922,2237.0
2023-01-06 13:55:00,441.27,441.37,441.11,441.37,600.0,435.5501,435.6488,435.3922,435.6488,600.0
2023-01-06 14:00:00,441.37,441.81,441.32,441.5,7694.0,435.6488,436.0831,435.5994,435.7771,7694.0
2023-01-06 14:05:00,441.52,442.19,441.4,441.78,4546.0,435.7969,436.4582,435.6784,436.0535,4546.0
2023-01-06 14:10:00,441.47,442.09,441.47,442.09,846.0,435.7475,436.3595,435.7475,436.3595,846.0
2023-01-06 14:15:00,442.33,442.51,442.32,442.51,312.0,436.5964,436.774,436.5865,436.774,312.0
2023-01-06 14:20:00,442.74,443.03,442.74,442.96,898.0,437.001,437.2873,437.001,437.2182,898.0
2023-01-06 14:25:00,442.94,442.94,441.92,441.92,2746.0,437.1984,437.1984,436.1917,436.1917,2746.0
2023-01-06 14:30:00,441.99,442.48,441.98,442.47,2235.0,436.2608,436.7444,436.2509,436.7345,2235.0
2023-01-06 14:35:00,442.24,442.24,442.02,442.19,3569.0,436.5075,436.5075,436.2904,436.4582,3569.0
2023-01-06 14:40:00,441.83,442.27,441.62,442.07,3408.0,436.1028,436.5371,435.8956,436.3397,3408.0
2023-01-06 14:45:00,441.65,441.9,441.65,441.72,1500.0,435.9252,436.1719,435.9252,435.9943,1500.0
2023-01-06 14:50:00,441.72,442.23,441.71,442.1,4844.0,435.9943,436.4977,435.9844,436.3693,4844.0
2023-01-06 14:55:00,442.17,442.17,441.8,441.84,6504.0,436.4384,436.4384,436.0732,436.1127,6504.0
2023-01-06 15:00:00,441.81,442.35,441.81,442.23,13125.0,436.0831,436.6161,436.0831,436.4977,13125.0
2023-01-06 15:05:00,442.15,442.58,442.11,442.46,8804.0,436.4187,436.8431,436.3792,436.7247,8804.0
2023-01-06 15:10:00,442.35,442.41,442.09,442.27,6169.0,436.6161,436.6753,436.3595,436.5371,6169.0
2023-01-06 15:15:00,442.37,442.59,442.02,442.02,4360.0,436.6358,436.853,436.2904,436.2904,4360.0
2023-01-06 15:20:00,442.04,442.24,441.71,441.96,4183.0,436.3101,436.5075,435.9844,436.2312,4183.0
2023-01-06 15:25:00,441.96,441.97,441.7,441.8,3084.0,436.2312,436.241,435.9745,436.0732,3084.0
2023-01-06 15:30:00,441.93,442.67,441.86,442.47,7880.0,436.2015,436.9319,436.1324,436.7345,7880.0
2023-01-06 15:35:00,442.5,442.6,442.24,442.48,2436.0,436.7642,436.8629,436.5075,436.7444,2436.0
2023-01-06 15:40:00,442.56,443.26,442.56,443.15,2357.0,436.8234,437.5143,436.8234,437.4057,2357.0
2023-01-06 15:45:00,443.24,443.85,443.24,443.55,4736.0,437.4946,438.0967,437.4946,437.8005,4736.0
2023-01-06 15:50:00,443.31,443.42,442.89,443.2,11113.0,437.5637,437.6722,437.1491,437.4551,11113.0
2023-01-06 15:55:00,443.47,443.83,442.96,443.67,21843.0,437.7216,438.0769,437.2182,437.919,21843.0
2023-01-09 09:30:00,444.0,445.24,443.43,444.57,4254.0,438.2447,439.4686,437.6821,438.8073,4254.0
2023-01-09 09:35:00,444.35,444.4,442.25,442.61,1115.0,438.5902,438.6395,436.5174,436.8727,1115.0
2023-01-09 09:40:00,442.69,444.31,442.69,443.5,1259.0,436.9517,438.5507,436.9517,437.7512,1259.0
2023-01-09 09:45:00,443.42,444.49,443.19,444.49,1085.0,437.6722,438.7284,437.4452,438.7284,1085.0
2023-01-09 09:50:00,444.53,445.22,444.53,444.97,4395.0,438.7678,439.4489,438.7678,439.2021,4395.0
2023-01-09 09:55:00,444.47,444.47,442.93,443.91,11087.0,438.7086,438.7086,437.1886,438.1559,11087.0
2023-01-09 10:00:00,443.85,443.85,443.57,443.58,421.0,438.0967,438.0967,437.8203,437.8302,421.0
2023-01-09 10:05:00,443.59,443.96,443.37,443.96,1020.0,437.84,438.2052,437.6229,438.2052,1020.0
2023-01-09 10:10:00,443.75,444.02,443.47,443.68,2438.0,437.9979,438.2644,437.7216,437.9289,2438.0
2023-01-09 10:15:00,443.72,446.15,443.72,446.15,1844.0,437.9683,440.3668,437.9683,440.3668,1844.0
2023-01-09 10:20:00,446.68,446.68,446.0,446.0,500.0,440.89,440.89,440.2188,440.2188,500.0
2023-01-09 10:25:00,445.83,446.08,445.42,445.56,2833.0,440.051,440.2977,439.6463,439.7845,2833.0
2023-01-09 10:30:00,445.66,446.03,445.66,446.03,1726.0,439.8832,440.2484,439.8832,440.2484,1726.0
2023-01-09 10:35:00,446.23,446.35,445.81,445.81,2100.0,440.4458,440.5642,440.0312,440.0312,2100.0
2023-01-09 10:40:00,445.85,446.48,445.85,446.44,4819.0,440.0707,440.6926,440.0707,440.6531,4819.0
2023-01-09 10:45:00,446.44,447.16,446.05,447.16,2367.0,440.6531,441.3637,440.2681,441.3637,2367.0
2023-01-09 10:50:00,446.91,447.5,446.91,447.5,508.0,441.117,441.6993,441.117,441.6993,508.0
2023-01-09 10:55:00,447.36,447.47,447.05,447.34,2342.0,441.5612,441.6697,441.2552,441.5414,2342.0
2023-01-09 11:00:00,447.47,448.01,447.46,448.01,1100.0,441.6697,442.2027,441.6599,442.2027,1100.0
2023-01-09 11:05:00,448.11,448.11,447.54,447.65,2830.0,442.3014,442.3014,441.7388,441.8474,2830.0
2023-01-09 11:10:00,447.66,448.5,447.39,448.5,4313.0,441.8573,442.6864,441.5908,442.6864,4313.0
2023-01-09 11:15:00,448.78,448.78,448.78,448.78,200.0,442.9627,442.9627,442.9627,442.9627,200.0
2023-01-09 11:20:00,448.26,448.8,448.26,448.8,1509.0,442.4495,442.9825,442.4495,442.9825,1509.0
2023-01-09 11:25:00,448.96,448.97,448.96,448.97,318.0,443.1404,443.1503,443.1404,443.1503,318.0
2023-01-09 11:30:00,448.97,448.97,448.64,448.64,300.0,443.1503,443.1503,442.8246,442.8246,300.0
2023-01-09 11:35:00,448.89,449.02,448.73,448.74,2456.0,443.0713,443.1996,442.9134,442.9233,2456.0
2023-01-09 11:40:00,448.62,448.9,448.59,448.9,1400.0,442.8048,443.0812,442.7752,443.0812,1400.0
2023-01-09 11:45:00,448.9,448.91,448.69,448.69,1053.0,443.0812,443.0911,442.8739,442.8739,1053.0
2023-01-09 11:50:00,448.69,448.69,448.01,448.56,3850.0,442.8739,442.8739,442.2027,442.7456,3850.0
2023-01-09 11:55:00,448.43,448.43,447.95,447.95,1704.0,442.6173,442.6173,442.1435,442.1435,1704.0
2023-01-09 12:00:00,448.04,448.07,447.58,447.58,1000.0,442.2323,442.262,441.7783,441.7783,1000.0
2023-01-09 12:05:00,447.7,447.7,446.75,447.22,1607.0,441.8967,441.8967,440.9591,441.423,1607.0
2023-01-09 12:10:00,447.56,447.7,447.55,447.7,300.0,441.7586,441.8967,441.7487,441.8967,300.0
2023-01-09 12:15:00,447.7,448.31,447.7,448.03,2657.0,441.8967,442.4988,441.8967,442.2225,2657.0
2023-01-09 12:20:00,447.85,448.56,447.85,448.56,1285.0,442.0448,442.7456,442.0448,442.7456,1285.0
2023-01-09 12:25:00,448.96,448.96,448.96,448.96,101.0,443.1404,443.1404,443.1404,443.1404,101.0
2023-01-09 12:30:00,448.89,448.91,448.55,448.55,429.0,443.0713,443.0911,442.7357,442.7357,429.0
2023-01-09 12:35:00,447.94,447.94,447.68,447.7,624.0,442.1336,442.1336,441.877,441.8967,624.0
2023-01-09 12:40:00,447.53,447.97,447.53,447.97,701.0,441.7289,442.1632,441.7289,442.1632,701.0
2023-01-09 12:45:00,448.04,448.45,448.04,448.39,1552.0,442.2323,442.637,442.2323,442.5778,1552.0
2023-01-09 12:50:00,448.48,448.81,448.47,448.81,1347.0,442.6666,442.9924,442.6568,442.9924,1347.0
2023-01-09 12:55:00,448.81,449.04,448.81,449.04,800.0,442.9924,443.2194,442.9924,443.2194,800.0
2023-01-09 13:00:00,449.22,449.39,448.97,449.12,1504.0,443.397,443.5648,443.1503,443.2983,1504.0
2023-01-09 13:05:00,448.87,448.88,448.47,448.47,1072.0,443.0516,443.0615,442.6568,442.6568,1072.0
2023-01-09 13:10:00,448.24,448.85,448.18,448.78,1569.0,442.4297,443.0318,442.3705,442.9627,1569.0
2023-01-09 13:15:00,448.9,449.02,448.86,449.02,400.0,443.0812,443.1996,443.0417,443.1996,400.0
2023-01-09 13:20:00,449.16,449.16,448.63,448.64,849.0,443.3378,443.3378,442.8147,442.8246,849.0
2023-01-09 13:25:00,448.54,448.54,448.15,448.15,1100.0,442.7259,442.7259,442.3409,442.3409,1100.0
2023-01-09 13:30:00,448.12,448.22,447.63,448.22,2933.0,442.3113,442.41,441.8277,442.41,2933.0
2023-01-09 13:35:00,447.93,447.96,447.37,447.44,1100.0,442.1238,442.1534,441.571,441.6401,1100.0
2023-01-09 13:40:00,447.55,447.55,446.55,446.65,1873.0,441.7487,441.7487,440.7617,440.8604,1873.0
2023-01-09 13:45:00,446.26,446.89,446.09,446.84,1935.0,440.4754,441.0972,440.3076,441.0479,1935.0
2023-01-09 13:50:00,446.7,447.26,446.67,446.84,2814.0,440.9097,441.4624,440.8801,441.0479,2814.0
2023-01-09 13:55:00,446.6,447.2,446.44,447.2,1292.0,440.811,441.4032,440.6531,441.4032,1292.0
2023-01-09 14:00:00,447.66,448.01,447.65,447.65,1300.0,441.8573,442.2027,441.8474,441.8474,1300.0
2023-01-09 14:05:00,447.2,447.21,446.72,447.19,2483.0,441.4032,441.4131,440.9294,441.3934,2483.0
2023-01-09 14:10:00,447.1,447.1,446.65,446.65,1963.0,441.3045,441.3045,440.8604,440.8604,1963.0
2023-01-09 14:15:00,446.33,446.54,446.16,446.54,700.0,440.5445,440.7518,440.3767,440.7518,700.0
2023-01-09 14:20:00,446.61,447.01,446.55,446.77,3671.0,440.8209,441.2157,440.7617,440.9788,3671.0
2023-01-09 14:25:00,446.98,447.06,446.32,446.84,5835.0,441.1861,441.265,440.5346,441.0479,5835.0
2023-01-09 14:30:00,446.71,446.92,446.12,446.13,828.0,440.9196,441.1269,440.3372,440.3471,828.0
2023-01-09 14:35:00,446.11,446.14,445.78,445.78,2734.0,440.3274,440.357,440.0016,440.0016,2734.0
2023-01-09 14:40:00,445.74,446.01,445.66,446.01,1000.0,439.9622,440.2287,439.8832,440.2287,1000.0
2023-01-09 14:45:00,445.87,446.83,445.87,446.15,5839.0,440.0905,441.038,440.0905,440.3668,5839.0
2023-01-09 14:50:00,445.89,446.08,445.76,445.77,2464.0,440.1102,440.2977,439.9819,439.9918,2464.0
2023-01-09 14:55:00,445.85,445.9,444.77,444.77,1031.0,440.0707,440.1201,439.0047,439.0047,1031.0
2023-01-09 15:00:00,444.77,445.05,444.77,444.94,618.0,439.0047,439.2811,439.0047,439.1725,618.0
2023-01-09 15:05:00,444.98,445.16,444.98,445.16,624.0,439.212,439.3897,439.212,439.3897,624.0
2023-01-09 15:10:00,445.53,445.53,444.99,444.99,2153.0,439.7549,439.7549,439.2219,439.2219,2153.0
2023-01-09 15:15:00,445.02,445.45,445.0,445.45,1165.0,439.2515,439.6759,439.2317,439.6759,1165.0
2023-01-09 15:20:00,445.57,446.06,445.57,445.78,1802.0,439.7944,440.278,439.7944,440.0016,1802.0
2023-01-09 15:25:00,445.67,445.67,445.37,445.42,734.0,439.8931,439.8931,439.5969,439.6463,734.0
2023-01-09 15:30:00,445.51,445.67,445.04,445.54,3232.0,439.7351,439.8931,439.2712,439.7647,3232.0
2023-01-09 15:35:00,445.49,445.69,445.31,445.31,1300.0,439.7154,439.9128,439.5377,439.5377,1300.0
2023-01-09 15:40:00,445.28,445.62,445.18,445.45,2000.0,439.5081,439.8437,439.4094,439.6759,2000.0
2023-01-09 15:45:00,445.52,445.52,444.72,444.91,2443.0,439.745,439.745,438.9554,439.1429,2443.0
2023-01-09 15:50:00,444.56,445.11,444.28,444.79,8421.0,438.7974,439.3403,438.5211,439.0245,8421.0
2023-01-09 15:55:00,444.71,444.85,443.33,443.47,29671.0,438.9455,439.0837,437.5834,437.7216,29671.0
2023-01-10 09:30:00,443.89,443.89,441.57,441.87,3253.0,438.1361,438.1361,435.8462,436.1423,3253.0
2023-01-10 09:35:00,442.98,444.34,442.8,444.33,981.0,437.2379,438.5803,437.0603,438.5704,981.0
2023-01-10 09:40:00,443.67,444.18,443.64,444.18,400.0,437.919,438.4224,437.8894,438.4224,400.0
2023-01-10 09:45:00,444.42,444.42,442.89,443.74,4180.0,438.6593,438.6593,437.1491,437.9881,4180.0
2023-01-10 09:50:00,443.43,445.17,442.35,445.17,2920.0,437.6821,439.3995,436.6161,439.3995,2920.0
2023-01-10 09:55:00,445.17,445.17,445.17,445.17,0.0,439.3995,439.3995,439.3995,439.3995,0.0
2023-01-10 10:00:00,445.17,445.17,445.17,445.17,0.0,439.3995,439.3995,439.3995,439.3995,0.0
2023-01-10 10:05:00,444.28,444.28,444.27,444.28,100.0,438.5211,438.5211,438.5112,438.5211,100.0
2023-01-10 10:10:00,443.9,444.77,443.89,444.77,1092.0,438.146,439.0047,438.1361,439.0047,1092.0
2023-01-10 10:15:00,444.6,444.6,444.14,444.15,300.0,438.8369,438.8369,438.3829,438.3928,300.0
2023-01-10 10:20:00,442.98,444.02,442.98,443.71,1845.0,437.2379,438.2644,437.2379,437.9585,1845.0
2023-01-10 10:25:00,444.07,444.07,443.15,443.15,410.0,438.3138,438.3138,437.4057,437.4057,410.0
2023-01-10 10:30:00,443.09,443.09,442.26,442.5,831.0,437.3465,437.3465,436.5273,436.7642,831.0
2023-01-10 10:35:00,441.73,442.26,441.63,441.93,1036.0,436.0041,436.5273,435.9054,436.2015,1036.0
2023-01-10 10:40:00,441.54,441.54,441.02,441.02,340.0,435.8166,435.8166,435.3033,435.3033,340.0
2023-01-10 10:45:00,441.19,441.74,441.14,441.74,527.0,435.4711,436.014,435.4218,436.014,527.0
2023-01-10 10:50:00,441.34,442.04,441.33,441.9,2008.0,435.6192,436.3101,435.6093,436.1719,2008.0
2023-01-10 10:55:00,441.71,442.77,441.64,442.77,1005.0,435.9844,437.0307,435.9153,437.0307,1005.0
2023-01-10 11:00:00,442.54,442.54,441.66,442.12,1223.0,436.8036,436.8036,435.935,436.3891,1223.0
2023-01-10 11:05:00,442.12,442.14,441.96,441.96,600.0,436.3891,436.4088,436.2312,436.2312,600.0
2023-01-10 11:10:00,441.7,442.55,441.62,442.31,1981.0,435.9745,436.8135,435.8956,436.5766,1981.0
2023-01-10 11:15:00,442.18,442.5,441.86,441.91,2143.0,436.4483,436.7642,436.1324,436.1818,2143.0
2023-01-10 11:20:00,442.03,442.22,441.55,442.15,2992.0,436.3002,436.4878,435.8265,436.4187,2992.0
2023-01-10 11:25:00,441.91,442.06,441.38,441.48,1401.0,436.1818,436.3299,435.6587,435.7574,1401.0
2023-01-10 11:30:00,441.64,442.21,441.64,442.21,500.0,435.9153,436.4779,435.9153,436.4779,500.0
2023-01-10 11:35:00,442.17,442.4,442.04,442.33,2010.0,436.4384,436.6654,436.3101,436.5964,2010.0
2023-01-10 11:40:00,442.38,443.19,442.37,443.19,1300.0,436.6457,437.4452,436.6358,437.4452,1300.0
2023-01-10 11:45:00,443.36,443.65,443.18,443.65,508.0,437.613,437.8992,437.4353,437.8992,508.0
2023-01-10 11:50:00,443.98,444.42,443.54,444.42,1100.0,438.225,438.6593,437.7907,438.6593,1100.0
2023-01-10 11:55:00,444.74,444.84,444.43,444.5,1275.0,438.9751,439.0738,438.6691,438.7382,1275.0
2023-01-10 12:00:00,444.08,444.18,443.23,443.45,1486.0,438.3237,438.4224,437.4847,437.7018,1486.0
2023-01-10 12:05:00,443.44,443.66,443.38,443.66,401.0,437.692,437.9091,437.6327,437.9091,401.0
2023-01-10 12:10:00,443.89,444.29,443.88,444.29,703.0,438.1361,438.5309,438.1263,438.5309,703.0
2023-01-10 12:15:00,444.08,444.08,443.38,443.38,800.0,438.3237,438.3237,437.6327,437.6327,800.0
2023-01-10 12:20:00,443.33,443.61,443.28,443.61,701.0,437.5834,437.8598,437.534,437.8598,701.0
2023-01-10 12:25:00,443.61,443.92,443.42,443.59,1395.0,437.8598,438.1657,437.6722,437.84,1395.0
2023-01-10 12:30:00,443.75,444.14,443.75,443.88,701.0,437.9979,438.3829,437.9979,438.1263,701.0
2023-01-10 12:35:00,444.05,444.62,444.05,444.62,1163.0,438.2941,438.8567,438.2941,438.8567,1163.0
2023-01-10 12:40:00,444.72,444.74,444.7,444.7,410.0,438.9554,438.9751,438.9356,438.9356,410.0
2023-01-10 12:45:00,444.62,445.17,444.57,444.87,725.0,438.8567,439.3995,438.8073,439.1034,725.0
2023-01-10 12:50:00,445.33,445.33,444.87,444.87,1188.0,439.5575,439.5575,439.1034,439.1034,1188.0
2023-01-10 12:55:00,445.13,445.3,444.89,445.11,1500.0,439.3601,439.5279,439.1232,439.3403,1500.0
2023-01-10 13:00:00,445.4,445.63,445.33,445.63,2409.0,439.6266,439.8536,439.5575,439.8536,2409.0
2023-01-10 13:05:00,445.89,445.91,445.89,445.91,300.0,440.1102,440.1299,440.1102,440.1299,300.0
2023-01-10 13:10:00,445.67,445.7,445.45,445.57,900.0,439.8931,439.9227,439.6759,439.7944,900.0
2023-01-10 13:15:00,445.47,445.47,445.33,445.33,393.0,439.6957,439.6957,439.5575,439.5575,393.0
2023-01-10 13:20:00,444.76,444.88,444.71,444.74,1104.0,438.9949,439.1133,438.9455,438.9751,1104.0
2023-01-10 13:25:00,444.79,444.79,444.48,444.48,600.0,439.0245,439.0245,438.7185,438.7185,600.0
2023-01-10 13:30:00,444.3,444.96,444.29,444.96,1053.0,438.5408,439.1923,438.5309,439.1923,1053.0
2023-01-10 13:35:00,444.97,445.09,444.81,444.95,919.0,439.2021,439.3206,439.0442,439.1824,919.0
2023-01-10 13:40:00,444.95,445.45,444.89,444.9,1119.0,439.1824,439.6759,439.1232,439.133,1119.0
2023-01-10 13:45:00,444.71,444.77,444.68,444.77,475.0,438.9455,439.0047,438.9159,439.0047,475.0
2023-01-10 13:50:00,444.77,444.93,444.73,444.73,821.0,439.0047,439.1627,438.9652,438.9652,821.0
2023-01-10 13:55:00,444.87,445.42,444.31,445.42,1592.0,439.1034,439.6463,438.5507,439.6463,1592.0
2023-01-10 14:00:00,445.37,445.37,445.1,445.11,400.0,439.5969,439.5969,439.3304,439.3403,400.0
2023-01-10 14:05:00,444.87,445.2,444.78,444.86,2074.0,439.1034,439.4292,439.0146,439.0936,2074.0
2023-01-10 14:10:00,444.84,445.23,444.79,444.79,4202.0,439.0738,439.4588,439.0245,439.0245,4202.0
2023-01-10 14:15:00,444.84,445.01,444.76,444.91,1515.0,439.0738,439.2416,438.9949,439.1429,1515.0
2023-01-10 14:20:00,444.85,445.0,444.14,444.58,5494.0,439.0837,439.2317,438.3829,438.8172,5494.0
2023-01-10 14:25:00,444.59,444.83,444.59,444.83,1478.0,438.8271,439.0639,438.8271,439.0639,1478.0
2023-01-10 14:30:00,444.9,444.9,444.71,444.77,2499.0,439.133,439.133,438.9455,439.0047,2499.0
2023-01-10 14:35:00,444.65,444.65,444.43,444.43,722.0,438.8863,438.8863,438.6691,438.6691,722.0
2023-01-10 14:40:00,444.12,444.2,444.01,444.02,300.0,438.3632,438.4421,438.2546,438.2644,300.0
2023-01-10 14:45:00,443.9,444.08,443.76,443.96,1792.0,438.146,438.3237,438.0078,438.2052,1792.0
2023-01-10 14:50:00,444.04,444.04,443.5,443.62,1156.0,438.2842,438.2842,437.7512,437.8696,1156.0
2023-01-10 14:55:00,443.35,443.5,443.29,443.5,405.0,437.6031,437.7512,437.5439,437.7512,405.0
2023-01-10 15:00:00,443.39,443.39,442.78,442.82,1069.0,437.6426,437.6426,437.0405,437.08,1069.0
2023-01-10 15:05:00,442.45,442.72,442.34,442.6,1155.0,436.7148,436.9813,436.6062,436.8629,1155.0
2023-01-10 15:10:00,442.45,442.55,442.21,442.55,1405.0,436.7148,436.8135,436.4779,436.8135,1405.0
2023-01-10 15:15:00,442.38,442.97,442.37,442.97,1511.0,436.6457,437.2281,436.6358,437.2281,1511.0
2023-01-10 15:20:00,442.91,442.91,442.71,442.85,1232.0,437.1688,437.1688,436.9714,437.1096,1232.0
2023-01-10 15:25:00,442.68,442.92,442.55,442.82,1824.0,436.9418,437.1787,436.8135,437.08,1824.0
2023-01-10 15:30:00,442.81,443.01,442.76,443.01,2363.0,437.0701,437.2675,437.0208,437.2675,2363.0
2023-01-10 15:35:00,443.1,443.21,443.05,443.11,1156.0,437.3564,437.4649,437.307,437.3662,1156.0
2023-01-10 15:40:00,443.05,443.17,442.92,443.13,2249.0,437.307,437.4255,437.1787,437.386,2249.0
2023-01-10 15:45:00,443.21,443.66,443.21,443.53,2526.0,437.4649,437.9091,437.4649,437.7808,2526.0
2023-01-10 15:50:00,443.53,443.64,442.95,443.27,10839.0,437.7808,437.8894,437.2083,437.5242,10839.0
2023-01-10 15:55:00,443.32,444.01,443.28,443.68,17356.0,437.5735,438.2546,437.534,437.9289,17356.0
2023-01-11 09:30:00,445.92,445.92,444.01,445.47,2989.0,440.1398,440.1398,438.2546,439.6957,2989.0
2023-01-11 09:35:00,445.47,446.34,445.03,445.67,1650.0,439.6957,440.5544,439.2614,439.8931,1650.0
2023-01-11 09:40:00,446.56,446.56,445.91,445.98,700.0,440.7715,440.7715,440.1299,440.199,700.0
2023-01-11 09:45:00,445.62,446.55,445.62,446.14,793.0,439.8437,440.7617,439.8437,440.357,793.0
2023-01-11 09:50:00,444.41,444.54,444.41,444.54,500.0,438.6494,438.7777,438.6494,438.7777,500.0
2023-01-11 09:55:00,445.55,445.56,443.93,443.97,613.0,439.7746,439.7845,438.1756,438.2151,613.0
2023-01-11 10:00:00,444.36,444.76,444.1,444.1,1558.0,438.6,438.9949,438.3434,438.3434,1558.0
2023-01-11 10:05:00,444.17,444.65,443.99,444.01,5206.0,438.4125,438.8863,438.2348,438.2546,5206.0
2023-01-11 10:10:00,444.24,444.76,444.14,444.76,1000.0,438.4816,438.9949,438.3829,438.9949,1000.0
2023-01-11 10:15:00,444.61,444.61,444.61,444.61,100.0,438.8468,438.8468,438.8468,438.8468,100.0
2023-01-11 10:20:00,444.11,445.59,444.11,445.59,1374.0,438.3533,439.8141,438.3533,439.8141,1374.0
2023-01-11 10:25:00,444.77,444.77,444.77,444.77,300.0,439.0047,439.0047,439.0047,439.0047,300.0
2023-01-11 10:30:00,445.66,445.66,444.85,445.04,610.0,439.8832,439.8832,439.0837,439.2712,610.0
2023-01-11 10:35:00,445.3,445.61,445.3,445.42,1100.0,439.5279,439.8338,439.5279,439.6463,1100.0
2023-01-11 10:40:00,445.88,445.89,445.7,445.71,696.0,440.1003,440.1102,439.9227,439.9325,696.0
2023-01-11 10:45:00,445.76,445.87,445.76,445.87,200.0,439.9819,440.0905,439.9819,440.0905,200.0
2023-01-11 10:50:00,445.83,445.83,444.42,444.68,1567.0,440.051,440.051,438.6593,438.9159,1567.0
2023-01-11 10:55:00,445.18,445.18,445.17,445.18,100.0,439.4094,439.4094,439.3995,439.4094,100.0
2023-01-11 11:00:00,445.04,445.62,445.04,445.62,1000.0,439.2712,439.8437,439.2712,439.8437,1000.0
2023-01-11 11:05:00,445.48,445.48,445.3,445.3,200.0,439.7055,439.7055,439.5279,439.5279,200.0
2023-01-11 11:10:00,445.08,445.87,445.08,445.81,800.0,439.3107,440.0905,439.3107,440.0312,800.0
2023-01-11 11:15:00,446.09,446.57,446.09,446.57,900.0,440.3076,440.7814,440.3076,440.7814,900.0
2023-01-11 11:20:00,447.0,447.63,446.72,447.63,2862.0,441.2058,441.8277,440.9294,441.8277,2862.0
2023-01-11 11:25:00,447.66,448.64,447.66,448.64,4210.0,441.8573,442.8246,441.8573,442.8246,4210.0
2023-01-11 11:30:00,448.91,449.99,448.82,449.58,2664.0,443.0911,444.1571,443.0022,443.7524,2664.0
2023-01-11 11:35:00,449.15,449.63,449.03,449.05,3075.0,443.328,443.8017,443.2095,443.2292,3075.0
2023-01-11 11:40:00,448.69,449.2,448.69,448.91,1100.0,442.8739,443.3773,442.8739,443.0911,1100.0
2023-01-11 11:45:00,449.05,449.05,448.9,448.92,618.0,443.2292,443.2292,443.0812,443.1009,618.0
2023-01-11 11:50:00,448.74,448.74,448.74,448.74,200.0,442.9233,442.9233,442.9233,442.9233,200.0
2023-01-11 11:55:00,449.23,449.77,449.23,449.57,1300.0,443.4069,443.9399,443.4069,443.7425,1300.0
2023-01-11 12:00:00,449.57,449.57,449.53,449.53,200.0,443.7425,443.7425,443.703,443.703,200.0
2023-01-11 12:05:00,449.51,450.68,449.51,450.54,12703.0,443.6833,444.8381,443.6833,444.6999,12703.0
2023-01-11 12:10:00,450.53,450.88,450.53,450.88,600.0,444.6901,445.0355,444.6901,445.0355,600.0
2023-01-11 12:15:00,451.19,451.19,450.78,450.78,1066.0,445.3415,445.3415,444.9368,444.9368,1066.0
2023-01-11 12:20:00,450.53,450.86,450.41,450.61,820.0,444.6901,445.0158,444.5716,444.769,820.0
2023-01-11 12:25:00,450.44,450.65,450.33,450.53,687.0,444.6012,444.8085,444.4927,444.6901,687.0
2023-01-11 12:30:00,450.44,450.54,450.05,450.05,2109.0,444.6012,444.6999,444.2163,444.2163,2109.0
2023-01-11 12:35:00,449.99,450.21,449.94,450.21,1322.0,444.1571,444.3742,444.1077,444.3742,1322.0
2023-01-11 12:40:00,450.33,450.37,449.79,449.79,2056.0,444.4927,444.5321,443.9597,443.9597,2056.0
2023-01-11 12:45:00,449.66,449.76,449.47,449.75,718.0,443.8313,443.93,443.6438,443.9202,718.0
2023-01-11 12:50:00,449.71,449.71,449.64,449.64,300.0,443.8807,443.8807,443.8116,443.8116,300.0
2023-01-11 12:55:00,449.32,449.32,449.32,449.32,100.0,443.4957,443.4957,443.4957,443.4957,100.0
2023-01-11 13:00:00,449.39,449.8,449.39,449.8,587.0,443.5648,443.9695,443.5648,443.9695,587.0
2023-01-11 13:05:00,449.84,450.14,449.84,450.1,640.0,444.009,444.3051,444.009,444.2656,640.0
2023-01-11 13:10:00,450.3,450.3,450.28,450.3,400.0,444.463,444.463,444.4433,444.463,400.0
2023-01-11 13:15:00,450.05,450.05,449.27,449.42,1118.0,444.2163,444.2163,443.4464,443.5945,1118.0
2023-01-11 13:20:00,449.22,449.46,449.21,449.29,949.0,443.397,443.6339,443.3872,443.4661,949.0
2023-01-11 13:25:00,449.27,449.74,449.26,449.74,1555.0,443.4464,443.9103,443.4365,443.9103,1555.0
2023-01-11 13:30:00,449.74,449.74,449.74,449.74,0.0,443.9103,443.9103,443.9103,443.9103,0.0
2023-01-11 13:35:00,450.04,450.04,449.83,449.84,309.0,444.2064,444.2064,443.9991,444.009,309.0
2023-01-11 13:40:00,450.06,450.52,450.06,450.52,344.0,444.2262,444.6802,444.2262,444.6802,344.0
2023-01-11 13:45:00,450.34,450.35,449.79,449.79,1417.0,444.5025,444.5124,443.9597,443.9597,1417.0
2023-01-11 13:50:00,449.49,449.52,449.26,449.4,1370.0,443.6635,443.6932,443.4365,443.5747,1370.0
2023-01-11 13:55:00,449.45,449.73,449.45,449.73,404.0,443.6241,443.9004,443.6241,443.9004,404.0
2023-01-11 14:00:00,449.89,449.97,449.79,449.86,2498.0,444.0584,444.1373,443.9597,444.0287,2498.0
2023-01-11 14:05:00,449.94,449.95,449.5,449.72,1572.0,444.1077,444.1176,443.6734,443.8906,1572.0
2023-01-11 14:10:00,450.07,450.1,449.88,449.88,560.0,444.236,444.2656,444.0485,444.0485,560.0
2023-01-11 14:15:00,449.7,449.71,449.7,449.7,128.0,443.8708,443.8807,443.8708,443.8708,128.0
2023-01-11 14:20:00,449.96,450.1,449.8,449.85,987.0,444.1275,444.2656,443.9695,444.0189,987.0
2023-01-11 14:25:00,449.6,449.81,449.58,449.81,887.0,443.7721,443.9794,443.7524,443.9794,887.0
2023-01-11 14:30:00,449.96,450.49,449.96,450.49,915.0,444.1275,444.6506,444.1275,444.6506,915.0
2023-01-11 14:35:00,450.4,450.4,450.37,450.38,501.0,444.5617,444.5617,444.5321,444.542,501.0
2023-01-11 14:40:00,450.66,451.22,450.66,451.22,900.0,444.8184,445.3711,444.8184,445.3711,900.0
2023-01-11 14:45:00,451.15,451.15,450.57,450.57,1253.0,445.302,445.302,444.7295,444.7295,1253.0
2023-01-11 14:50:00,450.89,451.06,450.71,451.06,802.0,445.0454,445.2132,444.8677,445.2132,802.0
2023-01-11 14:55:00,450.76,450.76,450.63,450.64,300.0,444.9171,444.9171,444.7888,444.7986,300.0
2023-01-11 15:00:00,450.64,450.76,450.58,450.61,932.0,444.7986,444.9171,444.7394,444.769,932.0
2023-01-11 15:05:00,450.74,450.96,450.53,450.96,2066.0,444.8973,445.1145,444.6901,445.1145,2066.0
2023-01-11 15:10:00,450.55,450.69,450.54,450.56,2200.0,444.7098,444.848,444.6999,444.7197,2200.0
2023-01-11 15:15:00,450.55,450.84,450.41,450.84,2808.0,444.7098,444.996,444.5716,444.996,2808.0
2023-01-11 15:20:00,450.75,450.82,450.54,450.82,3582.0,444.9072,444.9763,444.6999,444.9763,3582.0
2023-01-11 15:25:00,450.96,451.1,450.68,450.76,1951.0,445.1145,445.2527,444.8381,444.9171,1951.0
2023-01-11 15:30:00,450.57,450.67,449.99,449.99,1673.0,444.7295,444.8282,444.1571,444.1571,1673.0
2023-01-11 15:35:00,450.14,450.23,449.84,450.12,1162.0,444.3051,444.394,444.009,444.2854,1162.0
2023-01-11 15:40:00,449.78,450.12,449.66,450.12,901.0,443.9498,444.2854,443.8313,444.2854,901.0
2023-01-11 15:45:00,450.48,450.84,450.48,450.67,1256.0,444.6407,444.996,444.6407,444.8282,1256.0
2023-01-11 15:50:00,450.95,451.96,450.73,451.83,6800.0,445.1046,446.1015,444.8875,445.9732,6800.0
2023-01-11 15:55:00,451.82,452.41,451.66,452.25,9331.0,445.9633,446.5457,445.8054,446.3878,9331.0
2023-01-12 09:30:00,451.29,452.0,450.08,450.65,5101.0,445.4402,446.141,444.2459,444.8085,5101.0
2023-01-12 09:35:00,449.15,449.15,449.15,449.15,100.0,443.328,443.328,443.328,443.328,100.0
2023-01-12 09:40:00,448.58,448.58,447.4,447.4,500.0,442.7653,442.7653,441.6006,441.6006,500.0
2023-01-12 09:45:00,447.35,447.4,446.2,446.65,1100.0,441.5513,441.6006,440.4162,440.8604,1100.0
2023-01-12 09:50:00,446.54,446.54,445.29,445.62,4590.0,440.7518,440.7518,439.518,439.8437,4590.0
2023-01-12 09:55:00,445.49,447.01,445.26,446.81,4642.0,439.7154,441.2157,439.4884,441.0183,4642.0
2023-01-12 10:00:00,447.02,448.89,447.01,447.91,1552.0,441.2256,443.0713,441.2157,442.104,1552.0
2023-01-12 10:05:00,448.51,448.73,447.43,447.43,2164.0,442.6962,442.9134,441.6302,441.6302,2164.0
2023-01-12 10:10:00,448.17,450.22,448.17,450.0,3300.0,442.3607,444.3841,442.3607,444.1669,3300.0
2023-01-12 10:15:00,450.02,450.02,449.51,449.51,1400.0,444.1867,444.1867,443.6833,443.6833,1400.0
2023-01-12 10:20:00,449.48,449.74,449.16,449.46,2797.0,443.6537,443.9103,443.3378,443.6339,2797.0
2023-01-12 10:25:00,449.0,449.51,448.99,449.51,700.0,443.1799,443.6833,443.17,443.6833,700.0
2023-01-12 10:30:00,449.11,450.12,448.38,449.71,5997.0,443.2885,444.2854,442.5679,443.8807,5997.0
2023-01-12 10:35:00,450.0,451.02,449.66,451.02,2900.0,444.1669,445.1737,443.8313,445.1737,2900.0
2023-01-12 10:40:00,451.05,451.05,448.89,448.89,3552.0,445.2033,445.2033,443.0713,443.0713,3552.0
2023-01-12 10:45:00,449.29,449.39,448.53,448.58,2600.0,443.4661,443.5648,442.716,442.7653,2600.0
2023-01-12 10:50:00,448.92,449.28,448.87,449.18,1800.0,443.1009,443.4563,443.0516,443.3576,1800.0
2023-01-12 10:55:00,449.25,449.59,449.01,449.01,2171.0,443.4267,443.7622,443.1898,443.1898,2171.0
2023-01-12 11:00:00,448.95,448.95,448.09,448.48,350.0,443.1305,443.1305,442.2817,442.6666,350.0
2023-01-12 11:05:00,448.41,448.75,448.02,448.02,3025.0,442.5975,442.9331,442.2126,442.2126,3025.0
2023-01-12 11:10:00,448.13,448.28,447.61,447.86,1750.0,442.3212,442.4692,441.8079,442.0547,1750.0
2023-01-12 11:15:00,448.28,448.51,448.05,448.05,2100.0,442.4692,442.6962,442.2422,442.2422,2100.0
2023-01-12 11:20:00,447.99,448.08,447.99,448.08,200.0,442.183,442.2718,442.183,442.2718,200.0
2023-01-12 11:25:00,447.8,447.8,447.42,447.6,1045.0,441.9955,441.9955,441.6204,441.798,1045.0
2023-01-12 11:30:00,447.61,447.61,447.14,447.14,1100.0,441.8079,441.8079,441.344,441.344,1100.0
2023-01-12 11:35:00,447.21,448.27,446.82,448.27,11231.0,441.4131,442.4594,441.0282,442.4594,11231.0
2023-01-12 11:40:00,448.11,449.17,447.91,448.74,2001.0,442.3014,443.3477,442.104,442.9233,2001.0
2023-01-12 11:45:00,448.59,448.67,448.59,448.63,500.0,442.7752,442.8542,442.7752,442.8147,500.0
2023-01-12 11:50:00,448.31,448.74,448.31,448.74,300.0,442.4988,442.9233,442.4988,442.9233,300.0
2023-01-12 11:55:00,448.4,448.78,448.39,448.74,800.0,442.5877,442.9627,442.5778,442.9233,800.0
2023-01-12 12:00:00,448.71,448.72,448.56,448.56,200.0,442.8937,442.9035,442.7456,442.7456,200.0
2023-01-12 12:05:00,448.55,449.37,448.55,449.25,900.0,442.7357,443.5451,442.7357,443.4267,900.0
2023-01-12 12:10:00,449.46,449.51,449.45,449.51,3541.0,443.6339,443.6833,443.6241,443.6833,3541.0
2023-01-12 12:15:00,449.83,449.92,449.83,449.92,204.0,443.9991,444.088,443.9991,444.088,204.0
2023-01-12 12:20:00,450.98,450.98,450.98,450.98,100.0,445.1342,445.1342,445.1342,445.1342,100.0
2023-01-12 12:25:00,451.32,451.67,451.1,451.67,425.0,445.4698,445.8153,445.2527,445.8153,425.0
2023-01-12 12:30:00,451.31,451.31,451.04,451.05,561.0,445.46,445.46,445.1935,445.2033,561.0
2023-01-12 12:35:00,451.05,451.05,451.05,451.05,0.0,445.2033,445.2033,445.2033,445.2033,0.0
2023-01-12 12:40:00,450.9,450.9,450.87,450.88,300.0,445.0553,445.0553,445.0257,445.0355,300.0
2023-01-12 12:45:00,451.08,451.33,451.07,451.33,1065.0,445.2329,445.4797,445.2231,445.4797,1065.0
2023-01-12 12:50:00,451.61,451.97,451.61,451.68,300.0,445.7561,446.1114,445.7561,445.8252,300.0
2023-01-12 12:55:00,451.99,452.03,451.99,452.03,300.0,446.1311,446.1706,446.1311,446.1706,300.0
2023-01-12 13:00:00,451.66,452.3,451.45,452.3,600.0,445.8054,446.4371,445.5981,446.4371,600.0
2023-01-12 13:05:00,451.7,451.71,451.33,451.66,700.0,445.8449,445.8548,445.4797,445.8054,700.0
2023-01-12 13:10:00,451.57,451.58,451.32,451.58,600.0,445.7166,445.7265,445.4698,445.7265,600.0
2023-01-12 13:15:00,451.97,452.14,451.92,452.14,300.0,446.1114,446.2792,446.062,446.2792,300.0
2023-01-12 13:20:00,451.94,451.94,451.88,451.89,300.0,446.0818,446.0818,446.0226,446.0324,300.0
2023-01-12 13:25:00,451.83,451.83,450.26,450.26,1200.0,445.9732,445.9732,444.4236,444.4236,1200.0
2023-01-12 13:30:00,450.73,451.19,450.26,451.19,1067.0,444.8875,445.3415,444.4236,445.3415,1067.0
2023-01-12 13:35:00,451.42,452.23,451.3,452.12,1910.0,445.5685,446.368,445.4501,446.2595,1910.0
2023-01-12 13:40:00,452.22,452.23,452.21,452.23,200.0,446.3582,446.368,446.3483,446.368,200.0
2023-01-12 13:45:00,452.06,452.54,452.05,452.54,841.0,446.2002,446.674,446.1904,446.674,841.0
2023-01-12 13:50:00,453.01,453.29,453.01,453.29,200.0,447.1379,447.4143,447.1379,447.4143,200.0
2023-01-12 13:55:00,453.43,453.43,452.99,452.99,790.0,447.5525,447.5525,447.1182,447.1182,790.0
2023-01-12 14:00:00,453.11,453.11,452.32,452.32,900.0,447.2366,447.2366,446.4569,446.4569,900.0
2023-01-12 14:05:00,452.12,452.52,452.12,452.35,831.0,446.2595,446.6543,446.2595,446.4865,831.0
2023-01-12 14:10:00,452.09,452.48,452.09,452.48,321.0,446.2298,446.6148,446.2298,446.6148,321.0
2023-01-12 14:15:00,452.36,452.36,451.74,451.74,1990.0,446.4963,446.4963,445.8844,445.8844,1990.0
2023-01-12 14:20:00,451.54,451.91,451.54,451.55,400.0,445.687,446.0522,445.687,445.6968,400.0
2023-01-12 14:25:00,451.74,451.8,451.59,451.63,785.0,445.8844,445.9436,445.7363,445.7758,785.0
2023-01-12 14:30:00,451.39,451.89,451.26,451.26,3462.0,445.5389,446.0324,445.4106,445.4106,3462.0
2023-01-12 14:35:00,451.32,451.83,451.32,451.43,3451.0,445.4698,445.9732,445.4698,445.5784,3451.0
2023-01-12 14:40:00,451.26,451.43,450.97,450.97,700.0,445.4106,445.5784,445.1244,445.1244,700.0
2023-01-12 14:45:00,450.97,451.41,450.97,451.01,2216.0,445.1244,445.5587,445.1244,445.1638,2216.0
2023-01-12 14:50:00,450.98,450.98,450.26,450.26,1024.0,445.1342,445.1342,444.4236,444.4236,1024.0
2023-01-12 14:55:00,450.02,450.94,449.8,450.94,3500.0,444.1867,445.0947,443.9695,445.0947,3500.0
2023-01-12 15:00:00,450.84,451.14,450.52,451.14,6160.0,444.996,445.2922,444.6802,445.2922,6160.0
2023-01-12 15:05:00,450.92,450.92,449.76,449.76,866.0,445.075,445.075,443.93,443.93,866.0
2023-01-12 15:10:00,449.69,449.91,449.57,449.91,1546.0,443.861,444.0781,443.7425,444.0781,1546.0
2023-01-12 15:15:00,449.76,450.26,449.76,450.06,1042.0,443.93,444.4236,443.93,444.2262,1042.0
2023-01-12 15:20:00,449.87,450.36,449.63,450.36,1394.0,444.0386,444.5223,443.8017,444.5223,1394.0
2023-01-12 15:25:00,450.06,450.5,450.05,450.39,3106.0,444.2262,444.6605,444.2163,444.5519,3106.0
2023-01-12 15:30:00,450.34,451.04,450.33,450.95,2218.0,444.5025,445.1935,444.4927,445.1046,2218.0
2023-01-12 15:35:00,450.92,451.24,450.78,451.07,6795.0,445.075,445.3909,444.9368,445.2231,6795.0
2023-01-12 15:40:00,451.22,451.62,450.91,451.09,5308.0,445.3711,445.7659,445.0651,445.2428,5308.0
2023-01-12 15:45:00,451.04,451.04,449.94,450.18,9213.0,445.1935,445.1935,444.1077,444.3446,9213.0
2023-01-12 15:50:00,450.32,451.1,450.32,450.95,8489.0,444.4828,445.2527,444.4828,445.1046,8489.0
2023-01-12 15:55:00,450.96,451.92,450.85,451.24,19768.0,445.1145,446.062,445.0059,445.3909,19768.0
2023-01-13 09:30:00,447.65,447.65,447.65,447.65,2882.0,441.8474,441.8474,441.8474,441.8474,2882.0
2023-01-13 09:35:00,447.65,447.65,447.65,447.65,0.0,441.8474,441.8474,441.8474,441.8474,0.0
2023-01-13 09:40:00,448.31,448.31,447.29,447.91,3200.0,442.4988,442.4988,441.4921,442.104,3200.0
2023-01-13 09:45:00,447.98,448.99,447.49,448.99,800.0,442.1731,443.17,441.6895,443.17,800.0
2023-01-13 09:50:00,449.0,449.01,448.32,448.88,1000.0,443.1799,443.1898,442.5087,443.0615,1000.0
2023-01-13 09:55:00,448.88,448.88,448.88,448.88,0.0,443.0615,443.0615,443.0615,443.0615,0.0
2023-01-13 10:00:00,448.73,449.08,448.46,449.08,1425.0,442.9134,443.2589,442.6469,443.2589,1425.0
2023-01-13 10:05:00,448.81,448.81,448.68,448.68,300.0,442.9924,442.9924,442.864,442.864,300.0
2023-01-13 10:10:00,448.56,448.99,448.55,448.93,579.0,442.7456,443.17,442.7357,443.1108,579.0
2023-01-13 10:15:00,448.56,448.56,448.56,448.56,561.0,442.7456,442.7456,442.7456,442.7456,561.0
2023-01-13 10:20:00,448.7,449.35,448.7,449.35,435.0,442.8838,443.5254,442.8838,443.5254,435.0
2023-01-13 10:25:00,449.08,449.62,449.08,449.12,700.0,443.2589,443.7919,443.2589,443.2983,700.0
2023-01-13 10:30:00,449.37,449.54,449.36,449.54,200.0,443.5451,443.7129,443.5352,443.7129,200.0
2023-01-13 10:35:00,448.61,448.94,448.61,448.71,300.0,442.795,443.1207,442.795,442.8937,300.0
2023-01-13 10:40:00,448.98,449.12,448.65,448.65,500.0,443.1602,443.2983,442.8344,442.8344,500.0
2023-01-13 10:45:00,448.65,448.65,448.65,448.65,0.0,442.8344,442.8344,442.8344,442.8344,0.0
2023-01-13 10:50:00,447.91,447.91,447.91,447.91,100.0,442.104,442.104,442.104,442.104,100.0
2023-01-13 10:55:00,448.29,448.29,447.69,447.7,527.0,442.4791,442.4791,441.8869,441.8967,527.0
2023-01-13 11:00:00,447.91,448.16,447.75,447.75,500.0,442.104,442.3508,441.9461,441.9461,500.0
2023-01-13 11:05:00,447.52,447.52,447.48,447.48,408.0,441.7191,441.7191,441.6796,441.6796,408.0
2023-01-13 11:10:00,447.52,447.56,447.41,447.56,856.0,441.7191,441.7586,441.6105,441.7586,856.0
2023-01-13 11:15:00,447.75,448.18,447.71,448.04,1205.0,441.9461,442.3705,441.9066,442.2323,1205.0
2023-01-13 11:20:00,448.11,448.5,448.11,448.5,286.0,442.3014,442.6864,442.3014,442.6864,286.0
2023-01-13 11:25:00,448.58,448.58,448.39,448.39,200.0,442.7653,442.7653,442.5778,442.5778,200.0
2023-01-13 11:30:00,448.39,448.39,448.39,448.39,0.0,442.5778,442.5778,442.5778,442.5778,0.0
2023-01-13 11:35:00,447.78,447.78,446.5,446.5,1400.0,441.9757,441.9757,440.7123,440.7123,1400.0
2023-01-13 11:40:00,446.45,446.9,446.45,446.69,1571.0,440.6629,441.1071,440.6629,440.8998,1571.0
2023-01-13 11:45:00,446.0,446.0,445.74,445.89,800.0,440.2188,440.2188,439.9622,440.1102,800.0
2023-01-13 11:50:00,446.0,446.0,445.15,445.7,9956.0,440.2188,440.2188,439.3798,439.9227,9956.0
2023-01-13 11:55:00,445.51,445.51,444.93,445.28,8850.0,439.7351,439.7351,439.1627,439.5081,8850.0
2023-01-13 12:00:00,445.36,445.36,445.15,445.16,821.0,439.5871,439.5871,439.3798,439.3897,821.0
2023-01-13 12:05:00,445.31,445.7,445.24,445.7,700.0,439.5377,439.9227,439.4686,439.9227,700.0
2023-01-13 12:10:00,446.0,446.46,445.98,446.46,4400.0,440.2188,440.6728,440.199,440.6728,4400.0
2023-01-13 12:15:00,446.68,446.68,446.68,446.68,100.0,440.89,440.89,440.89,440.89,100.0
2023-01-13 12:20:00,447.48,447.49,447.26,447.29,300.0,441.6796,441.6895,441.4624,441.4921,300.0
2023-01-13 12:25:00,447.59,447.79,447.59,447.79,200.0,441.7882,441.9856,441.7882,441.9856,200.0
2023-01-13 12:30:00,448.21,448.48,448.21,448.47,1097.0,442.4001,442.6666,442.4001,442.6568,1097.0
2023-01-13 12:35:00,448.16,448.34,448.16,448.31,703.0,442.3508,442.5285,442.3508,442.4988,703.0
2023-01-13 12:40:00,448.17,448.78,448.06,448.78,1367.0,442.3607,442.9627,442.2521,442.9627,1367.0
2023-01-13 12:45:00,448.78,448.78,448.78,448.78,0.0,442.9627,442.9627,442.9627,442.9627,0.0
2023-01-13 12:50:00,448.78,448.78,448.78,448.78,0.0,442.9627,442.9627,442.9627,442.9627,0.0
2023-01-13 12:55:00,449.3,449.3,449.3,449.3,100.0,443.476,443.476,443.476,443.476,100.0
2023-01-13 13:00:00,449.05,449.05,449.05,449.05,100.0,443.2292,443.2292,443.2292,443.2292,100.0
2023-01-13 13:05:00,449.0,449.0,448.69,448.69,4100.0,443.1799,443.1799,442.8739,442.8739,4100.0
2023-01-13 13:10:00,449.02,449.78,449.02,449.78,828.0,443.1996,443.9498,443.1996,443.9498,828.0
2023-01-13 13:15:00,449.56,449.56,449.5,449.53,500.0,443.7326,443.7326,443.6734,443.703,500.0
2023-01-13 13:20:00,449.54,449.74,449.54,449.63,600.0,443.7129,443.9103,443.7129,443.8017,600.0
2023-01-13 13:25:00,449.43,449.57,449.41,449.43,487.0,443.6043,443.7425,443.5846,443.6043,487.0
2023-01-13 13:30:00,449.67,449.84,449.58,449.84,512.0,443.8412,444.009,443.7524,444.009,512.0
2023-01-13 13:35:00,449.92,449.97,449.82,449.82,400.0,444.088,444.1373,443.9893,443.9893,400.0
2023-01-13 13:40:00,449.96,450.03,449.95,450.03,200.0,444.1275,444.1965,444.1176,444.1965,200.0
2023-01-13 13:45:00,450.3,450.55,450.18,450.55,1322.0,444.463,444.7098,444.3446,444.7098,1322.0
2023-01-13 13:50:00,450.72,450.72,450.72,450.72,100.0,444.8776,444.8776,444.8776,444.8776,100.0
2023-01-13 13:55:00,450.53,450.53,450.39,450.39,300.0,444.6901,444.6901,444.5519,444.5519,300.0
2023-01-13 14:00:00,450.62,450.75,450.62,450.72,901.0,444.7789,444.9072,444.7789,444.8776,901.0
2023-01-13 14:05:00,450.44,450.44,449.44,449.44,1164.0,444.6012,444.6012,443.6142,443.6142,1164.0
2023-01-13 14:10:00,449.38,449.53,449.35,449.53,800.0,443.555,443.703,443.5254,443.703,800.0
2023-01-13 14:15:00,449.74,450.44,449.74,450.18,500.0,443.9103,444.6012,443.9103,444.3446,500.0
2023-01-13 14:20:00,450.05,450.07,450.04,450.07,200.0,444.2163,444.236,444.2064,444.236,200.0
2023-01-13 14:25:00,450.07,450.07,450.07,450.07,0.0,444.236,444.236,444.236,444.236,0.0
2023-01-13 14:30:00,450.33,450.5,450.23,450.23,400.0,444.4927,444.6605,444.394,444.394,400.0
2023-01-13 14:35:00,450.17,450.58,449.9,450.58,1886.0,444.3347,444.7394,444.0682,444.7394,1886.0
2023-01-13 14:40:00,450.48,450.48,450.25,450.25,300.0,444.6407,444.6407,444.4137,444.4137,300.0
2023-01-13 14:45:00,450.29,450.42,450.0,450.28,1817.0,444.4532,444.5815,444.1669,444.4433,1817.0
2023-01-13 14:50:00,450.29,450.41,450.21,450.22,752.0,444.4532,444.5716,444.3742,444.3841,752.0
2023-01-13 14:55:00,450.21,450.58,450.19,450.58,931.0,444.3742,444.7394,444.3545,444.7394,931.0
2023-01-13 15:00:00,450.77,451.35,450.77,451.35,2143.0,444.927,445.4994,444.927,445.4994,2143.0
2023-01-13 15:05:00,451.21,451.53,451.21,451.53,500.0,445.3612,445.6771,445.3612,445.6771,500.0
2023-01-13 15:10:00,451.74,451.88,450.99,451.04,6658.0,445.8844,446.0226,445.1441,445.1935,6658.0
2023-01-13 15:15:00,451.03,451.11,450.72,450.91,4169.0,445.1836,445.2625,444.8776,445.0651,4169.0
2023-01-13 15:20:00,451.03,451.15,450.86,450.86,3050.0,445.1836,445.302,445.0158,445.0158,3050.0
2023-01-13 15:25:00,451.1,451.12,450.88,450.9,2972.0,445.2527,445.2724,445.0355,445.0553,2972.0
2023-01-13 15:30:00,451.03,451.44,451.03,451.44,3435.0,445.1836,445.5883,445.1836,445.5883,3435.0
2023-01-13 15:35:00,451.44,451.96,451.44,451.87,3246.0,445.5883,446.1015,445.5883,446.0127,3246.0
2023-01-13 15:40:00,451.92,452.04,451.72,451.73,1536.0,446.062,446.1805,445.8646,445.8745,1536.0
2023-01-13 15:45:00,451.64,451.64,450.97,451.15,3123.0,445.7857,445.7857,445.1244,445.302,3123.0
2023-01-13 15:50:00,451.27,451.3,450.7,451.15,2879.0,445.4205,445.4501,444.8579,445.302,2879.0
2023-01-13 15:55:00,451.2,451.33,450.98,450.98,8649.0,445.3514,445.4797,445.1342,445.1342,8649.0
2023-01-17 09:30:00,450.98,452.18,449.63,450.94,10129.0,445.1342,446.3187,443.8017,445.0947,10129.0
2023-01-17 09:35:00,450.94,450.94,449.64,449.64,6300.0,445.0947,445.0947,443.8116,443.8116,6300.0
2023-01-17 09:40:00,449.52,450.13,449.52,449.78,4453.0,443.6932,444.2952,443.6932,443.9498,4453.0
2023-01-17 09:45:00,449.45,449.62,447.16,448.11,4394.0,443.6241,443.7919,441.3637,442.3014,4394.0
2023-01-17 09:50:00,448.08,449.24,448.08,449.24,1301.0,442.2718,443.4168,442.2718,443.4168,1301.0
2023-01-17 09:55:00,449.8,449.8,448.33,448.91,1209.0,443.9695,443.9695,442.5186,443.0911,1209.0
2023-01-17 10:00:00,448.55,449.82,448.55,449.52,1203.0,442.7357,443.9893,442.7357,443.6932,1203.0
2023-01-17 10:05:00,449.22,449.93,449.22,449.76,951.0,443.397,444.0978,443.397,443.93,951.0
2023-01-17 10:10:00,449.92,450.11,449.23,449.24,621.0,444.088,444.2755,443.4069,443.4168,621.0
2023-01-17 10:15:00,449.52,449.6,449.13,449.27,2254.0,443.6932,443.7721,443.3082,443.4464,2254.0
2023-01-17 10:20:00,449.13,449.54,449.0,449.25,3186.0,443.3082,443.7129,443.1799,443.4267,3186.0
2023-01-17 10:25:00,449.29,449.61,449.06,449.54,2269.0,443.4661,443.782,443.2391,443.7129,2269.0
2023-01-17 10:30:00,449.56,449.57,449.01,449.01,1000.0,443.7326,443.7425,443.1898,443.1898,1000.0
2023-01-17 10:35:00,448.96,449.45,448.94,448.96,1359.0,443.1404,443.6241,443.1207,443.1404,1359.0
2023-01-17 10:40:00,448.89,449.58,448.44,449.56,4023.0,443.0713,443.7524,442.6272,443.7326,4023.0
2023-01-17 10:45:00,449.61,449.61,449.32,449.32,500.0,443.782,443.782,443.4957,443.4957,500.0
2023-01-17 10:50:00,449.23,449.5,449.08,449.48,4818.0,443.4069,443.6734,443.2589,443.6537,4818.0
2023-01-17 10:55:00,449.33,449.33,448.45,448.65,11589.0,443.5056,443.5056,442.637,442.8344,11589.0
2023-01-17 11:00:00,448.49,448.49,447.2,447.2,1818.0,442.6765,442.6765,441.4032,441.4032,1818.0
2023-01-17 11:05:00,447.74,447.74,446.69,446.89,1932.0,441.9362,441.9362,440.8998,441.0972,1932.0
2023-01-17 11:10:00,446.89,447.08,446.75,446.96,2050.0,441.0972,441.2848,440.9591,441.1663,2050.0
2023-01-17 11:15:00,446.76,447.9,446.76,447.83,4082.0,440.9689,442.0942,440.9689,442.0251,4082.0
2023-01-17 11:20:00,448.05,448.16,447.89,447.92,1106.0,442.2422,442.3508,442.0843,442.1139,1106.0
2023-01-17 11:25:00,447.69,448.1,447.69,448.01,1408.0,441.8869,442.2916,441.8869,442.2027,1408.0
2023-01-17 11:30:00,447.81,448.22,447.54,447.92,894.0,442.0053,442.41,441.7388,442.1139,894.0
2023-01-17 11:35:00,447.74,447.83,447.58,447.78,872.0,441.9362,442.0251,441.7783,441.9757,872.0
2023-01-17 11:40:00,447.97,448.12,447.8,447.87,1350.0,442.1632,442.3113,441.9955,442.0645,1350.0
2023-01-17 11:45:00,447.82,447.83,447.68,447.72,500.0,442.0152,442.0251,441.877,441.9165,500.0
2023-01-17 11:50:00,447.93,447.93,447.6,447.7,2991.0,442.1238,442.1238,441.798,441.8967,2991.0
2023-01-17 11:55:00,447.6,448.03,447.36,447.36,11126.0,441.798,442.2225,441.5612,441.5612,11126.0
2023-01-17 12:00:00,447.49,447.72,447.25,447.6,1502.0,441.6895,441.9165,441.4526,441.798,1502.0
2023-01-17 12:05:00,447.73,447.85,446.76,446.84,1695.0,441.9264,442.0448,440.9689,441.0479,1695.0
2023-01-17 12:10:00,446.73,446.73,445.93,445.94,1000.0,440.9393,440.9393,440.1497,440.1596,1000.0
2023-01-17 12:15:00,446.1,446.27,445.9,446.01,1626.0,440.3175,440.4853,440.1201,440.2287,1626.0
2023-01-17 12:20:00,446.11,446.47,445.95,446.34,1666.0,440.3274,440.6827,440.1694,440.5544,1666.0
2023-01-17 12:25:00,446.48,446.48,446.48,446.48,100.0,440.6926,440.6926,440.6926,440.6926,100.0
2023-01-17 12:30:00,447.05,447.08,446.64,447.0,1122.0,441.2552,441.2848,440.8505,441.2058,1122.0
2023-01-17 12:35:00,447.15,447.15,446.9,447.1,400.0,441.3539,441.3539,441.1071,441.3045,400.0
2023-01-17 12:40:00,447.14,447.64,447.14,447.64,1088.0,441.344,441.8375,441.344,441.8375,1088.0
2023-01-17 12:45:00,447.4,447.4,447.13,447.33,1217.0,441.6006,441.6006,441.3341,441.5315,1217.0
2023-01-17 12:50:00,447.33,447.64,447.33,447.64,606.0,441.5315,441.8375,441.5315,441.8375,606.0
2023-01-17 12:55:00,447.61,447.81,447.17,447.17,806.0,441.8079,442.0053,441.3736,441.3736,806.0
2023-01-17 13:00:00,447.34,447.63,447.28,447.55,1235.0,441.5414,441.8277,441.4822,441.7487,1235.0
2023-01-17 13:05:00,447.78,447.91,447.66,447.91,1100.0,441.9757,442.104,441.8573,442.104,1100.0
2023-01-17 13:10:00,447.22,447.37,446.94,446.94,1200.0,441.423,441.571,441.1466,441.1466,1200.0
2023-01-17 13:15:00,446.68,446.93,446.52,446.52,2051.0,440.89,441.1367,440.732,440.732,2051.0
2023-01-17 13:20:00,446.52,446.75,446.51,446.61,301.0,440.732,440.9591,440.7222,440.8209,301.0
2023-01-17 13:25:00,446.78,446.78,446.78,446.78,100.0,440.9887,440.9887,440.9887,440.9887,100.0
2023-01-17 13:30:00,446.82,446.99,446.75,446.86,1919.0,441.0282,441.1959,440.9591,441.0676,1919.0
2023-01-17 13:35:00,446.92,447.66,446.87,446.87,3799.0,441.1269,441.8573,441.0775,441.0775,3799.0
2023-01-17 13:40:00,446.89,446.9,446.63,446.9,1000.0,441.0972,441.1071,440.8406,441.1071,1000.0
2023-01-17 13:45:00,446.73,446.74,446.44,446.49,301.0,440.9393,440.9492,440.6531,440.7024,301.0
2023-01-17 13:50:00,446.51,446.51,446.27,446.27,400.0,440.7222,440.7222,440.4853,440.4853,400.0
2023-01-17 13:55:00,446.3,446.62,446.29,446.45,1614.0,440.5149,440.8307,440.505,440.6629,1614.0
2023-01-17 14:00:00,446.45,446.6,446.1,446.14,2857.0,440.6629,440.811,440.3175,440.357,2857.0
2023-01-17 14:05:00,446.3,446.49,446.14,446.44,3336.0,440.5149,440.7024,440.357,440.6531,3336.0
2023-01-17 14:10:00,446.29,446.33,445.47,445.58,2509.0,440.505,440.5445,439.6957,439.8042,2509.0
2023-01-17 14:15:00,445.41,445.49,444.86,445.26,2083.0,439.6364,439.7154,439.0936,439.4884,2083.0
2023-01-17 14:20:00,445.03,445.03,444.63,444.83,1151.0,439.2614,439.2614,438.8665,439.0639,1151.0
2023-01-17 14:25:00,444.87,444.96,444.71,444.96,2713.0,439.1034,439.1923,438.9455,439.1923,2713.0
2023-01-17 14:30:00,445.31,445.76,445.31,445.75,640.0,439.5377,439.9819,439.5377,439.972,640.0
2023-01-17 14:35:00,446.13,446.63,446.13,446.33,1713.0,440.3471,440.8406,440.3471,440.5445,1713.0
2023-01-17 14:40:00,446.23,446.24,446.14,446.24,946.0,440.4458,440.4557,440.357,440.4557,946.0
2023-01-17 14:45:00,446.23,446.23,446.01,446.16,1306.0,440.4458,440.4458,440.2287,440.3767,1306.0
2023-01-17 14:50:00,446.31,446.36,445.9,445.97,1251.0,440.5248,440.5741,440.1201,440.1892,1251.0
2023-01-17 14:55:00,445.52,445.72,445.52,445.64,600.0,439.745,439.9424,439.745,439.8634,600.0
2023-01-17 15:00:00,445.72,446.18,445.72,445.83,1445.0,439.9424,440.3964,439.9424,440.051,1445.0
2023-01-17 15:05:00,445.86,445.86,445.54,445.55,744.0,440.0806,440.0806,439.7647,439.7746,744.0
2023-01-17 15:10:00,445.56,445.58,445.27,445.44,1800.0,439.7845,439.8042,439.4982,439.666,1800.0
2023-01-17 15:15:00,445.43,445.69,445.25,445.69,1011.0,439.6562,439.9128,439.4785,439.9128,1011.0
2023-01-17 15:20:00,445.59,445.7,445.47,445.63,900.0,439.8141,439.9227,439.6957,439.8536,900.0
2023-01-17 15:25:00,445.54,445.74,445.54,445.74,300.0,439.7647,439.9622,439.7647,439.9622,300.0
2023-01-17 15:30:00,445.76,445.76,445.45,445.56,1800.0,439.9819,439.9819,439.6759,439.7845,1800.0
2023-01-17 15:35:00,445.64,445.65,445.56,445.56,1305.0,439.8634,439.8733,439.7845,439.7845,1305.0
2023-01-17 15:40:00,445.63,445.77,445.22,445.3,4041.0,439.8536,439.9918,439.4489,439.5279,4041.0
2023-01-17 15:45:00,445.21,445.27,444.46,444.55,5123.0,439.439,439.4982,438.6987,438.7876,5123.0
2023-01-17 15:50:00,444.43,444.43,443.68,443.8,12600.0,438.6691,438.6691,437.9289,438.0473,12600.0
2023-01-17 15:55:00,444.06,445.41,444.06,444.86,21044.0,438.3039,439.6364,438.3039,439.0936,21044.0
2023-01-18 09:30:00,448.14,448.14,448.14,448.14,100.0,442.331,442.331,442.331,442.331,100.0
2023-01-18 09:35:00,445.0,446.05,445.0,445.86,5580.0,439.2317,440.2681,439.2317,440.0806,5580.0
2023-01-18 09:40:00,445.47,446.36,445.47,445.88,1100.0,439.6957,440.5741,439.6957,440.1003,1100.0
2023-01-18 09:45:00,446.56,448.72,446.56,448.19,1300.0,440.7715,442.9035,440.7715,442.3804,1300.0
2023-01-18 09:50:00,447.68,448.3,447.31,447.31,10403.0,441.877,442.489,441.5118,441.5118,10403.0
2023-01-18 09:55:00,446.62,446.93,446.17,446.9,1530.0,440.8307,441.1367,440.3866,441.1071,1530.0
2023-01-18 10:00:00,446.89,447.29,446.56,447.01,2955.0,441.0972,441.4921,440.7715,441.2157,2955.0
2023-01-18 10:05:00,447.05,447.67,447.05,447.25,2780.0,441.2552,441.8671,441.2552,441.4526,2780.0
2023-01-18 10:10:00,447.06,447.54,447.06,447.16,2026.0,441.265,441.7388,441.265,441.3637,2026.0
2023-01-18 10:15:00,447.21,447.64,445.94,446.17,1500.0,441.4131,441.8375,440.1596,440.3866,1500.0
2023-01-18 10:20:00,446.16,446.7,446.13,446.14,4004.0,440.3767,440.9097,440.3471,440.357,4004.0
2023-01-18 10:25:00,446.2,446.2,445.27,446.0,7950.0,440.4162,440.4162,439.4982,440.2188,7950.0
2023-01-18 10:30:00,445.69,445.69,445.14,445.37,1100.0,439.9128,439.9128,439.3699,439.5969,1100.0
2023-01-18 10:35:00,445.24,445.25,445.01,445.05,1032.0,439.4686,439.4785,439.2416,439.2811,1032.0
2023-01-18 10:40:00,444.96,444.99,444.2,444.2,1302.0,439.1923,439.2219,438.4421,438.4421,1302.0
2023-01-18 10:45:00,444.22,444.24,444.22,444.24,235.0,438.4619,438.4816,438.4619,438.4816,235.0
2023-01-18 10:50:00,443.52,443.52,442.84,442.85,1264.0,437.7709,437.7709,437.0997,437.1096,1264.0
2023-01-18 10:55:00,442.31,443.28,442.31,442.87,7949.0,436.5766,437.534,436.5766,437.1294,7949.0
2023-01-18 11:00:00,443.63,443.63,443.12,443.12,360.0,437.8795,437.8795,437.3761,437.3761,360.0
2023-01-18 11:05:00,443.05,443.36,442.7,443.36,2191.0,437.307,437.613,436.9616,437.613,2191.0
2023-01-18 11:10:00,443.42,443.43,443.35,443.36,752.0,437.6722,437.6821,437.6031,437.613,752.0
2023-01-18 11:15:00,443.11,443.11,442.31,442.61,1752.0,437.3662,437.3662,436.5766,436.8727,1752.0
2023-01-18 11:20:00,442.23,442.42,441.69,441.75,1779.0,436.4977,436.6852,435.9647,436.0239,1779.0
2023-01-18 11:25:00,441.59,441.87,441.53,441.87,865.0,435.8659,436.1423,435.8067,436.1423,865.0
2023-01-18 11:30:00,441.3,441.3,440.98,440.99,500.0,435.5797,435.5797,435.2639,435.2737,500.0
2023-01-18 11:35:00,440.72,440.8,440.12,440.36,2521.0,435.0072,435.0862,434.415,434.6519,2521.0
2023-01-18 11:40:00,440.52,441.01,440.44,441.01,700.0,434.8098,435.2935,434.7309,435.2935,700.0
2023-01-18 11:45:00,440.99,441.25,440.67,440.93,2139.0,435.2737,435.5304,434.9579,435.2145,2139.0
2023-01-18 11:50:00,440.88,440.88,440.57,440.57,1100.0,435.1651,435.1651,434.8592,434.8592,1100.0
2023-01-18 11:55:00,440.22,440.72,440.19,440.68,2301.0,434.5137,435.0072,434.4841,434.9677,2301.0
2023-01-18 12:00:00,440.93,440.94,440.56,440.56,694.0,435.2145,435.2244,434.8493,434.8493,694.0
2023-01-18 12:05:00,440.67,440.69,440.36,440.36,1359.0,434.9579,434.9776,434.6519,434.6519,1359.0
2023-01-18 12:10:00,440.36,440.38,440.36,440.38,200.0,434.6519,434.6716,434.6519,434.6716,200.0
2023-01-18 12:15:00,440.36,440.38,440.02,440.33,2712.0,434.6519,434.6716,434.3163,434.6223,2712.0
2023-01-18 12:20:00,440.34,440.53,440.34,440.36,800.0,434.6321,434.8197,434.6321,434.6519,800.0
2023-01-18 12:25:00,440.34,440.35,439.76,439.76,2798.0,434.6321,434.642,434.0597,434.0597,2798.0
2023-01-18 12:30:00,439.57,439.57,439.47,439.47,200.0,433.8721,433.8721,433.7734,433.7734,200.0
2023-01-18 12:35:00,439.52,440.2,439.52,440.2,3044.0,433.8228,434.494,433.8228,434.494,3044.0
2023-01-18 12:40:00,440.1,440.39,439.96,440.28,1431.0,434.3953,434.6815,434.2571,434.5729,1431.0
2023-01-18 12:45:00,440.37,440.37,440.36,440.37,100.0,434.6618,434.6618,434.6519,434.6618,100.0
2023-01-18 12:50:00,440.38,440.38,439.29,439.3,1111.0,434.6716,434.6716,433.5958,433.6056,1111.0
2023-01-18 12:55:00,439.19,439.28,439.08,439.08,400.0,433.4971,433.5859,433.3885,433.3885,400.0
2023-01-18 13:00:00,439.39,439.47,439.29,439.34,1700.0,433.6945,433.7734,433.5958,433.6451,1700.0
2023-01-18 13:05:00,438.94,439.14,438.77,438.77,374.0,433.2503,433.4477,433.0825,433.0825,374.0
2023-01-18 13:10:00,438.77,438.77,438.57,438.69,1715.0,433.0825,433.0825,432.8851,433.0035,1715.0
2023-01-18 13:15:00,438.75,438.93,438.31,438.56,2812.0,433.0628,433.2404,432.6285,432.8752,2812.0
2023-01-18 13:20:00,438.4,439.62,438.4,439.53,1392.0,432.7173,433.9215,432.7173,433.8326,1392.0
2023-01-18 13:25:00,440.23,440.23,440.21,440.22,200.0,434.5236,434.5236,434.5038,434.5137,200.0
2023-01-18 13:30:00,440.23,440.46,440.13,440.13,815.0,434.5236,434.7506,434.4249,434.4249,815.0
2023-01-18 13:35:00,440.35,440.86,440.35,440.65,831.0,434.642,435.1454,434.642,434.9381,831.0
2023-01-18 13:40:00,440.94,440.95,440.82,440.92,500.0,435.2244,435.2342,435.1059,435.2046,500.0
2023-01-18 13:45:00,441.08,441.2,441.08,441.2,331.0,435.3626,435.481,435.3626,435.481,331.0
2023-01-18 13:50:00,441.09,441.47,440.72,440.72,2746.0,435.3724,435.7475,435.0072,435.0072,2746.0
2023-01-18 13:55:00,440.44,440.44,440.44,440.44,100.0,434.7309,434.7309,434.7309,434.7309,100.0
2023-01-18 14:00:00,440.22,440.61,440.22,440.39,2265.0,434.5137,434.8986,434.5137,434.6815,2265.0
2023-01-18 14:05:00,440.35,440.35,440.2,440.2,400.0,434.642,434.642,434.494,434.494,400.0
2023-01-18 14:10:00,440.13,440.14,439.92,440.01,1829.0,434.4249,434.4347,434.2176,434.3064,1829.0
2023-01-18 14:15:00,439.9,439.9,439.49,439.63,1700.0,434.1979,434.1979,433.7932,433.9314,1700.0
2023-01-18 14:20:00,439.81,440.17,439.71,440.17,1707.0,434.109,434.4644,434.0103,434.4644,1707.0
2023-01-18 14:25:00,440.14,440.28,440.12,440.15,1601.0,434.4347,434.5729,434.415,434.4446,1601.0
2023-01-18 14:30:00,440.25,440.52,440.25,440.4,1600.0,434.5433,434.8098,434.5433,434.6914,1600.0
2023-01-18 14:35:00,440.48,440.48,440.13,440.37,719.0,434.7703,434.7703,434.4249,434.6618,719.0
2023-01-18 14:40:00,439.99,439.99,439.63,439.64,1100.0,434.2867,434.2867,433.9314,433.9412,1100.0
2023-01-18 14:45:00,439.48,439.5,439.15,439.48,1795.0,433.7833,433.803,433.4576,433.7833,1795.0
2023-01-18 14:50:00,439.47,439.49,439.34,439.49,800.0,433.7734,433.7932,433.6451,433.7932,800.0
2023-01-18 14:55:00,439.5,439.5,439.22,439.26,1070.0,433.803,433.803,433.5267,433.5661,1070.0
2023-01-18 15:00:00,439.16,439.16,438.9,438.9,1033.0,433.4674,433.4674,433.2108,433.2108,1033.0
2023-01-18 15:05:00,439.05,439.31,438.94,439.31,4154.0,433.3589,433.6155,433.2503,433.6155,4154.0
2023-01-18 15:10:00,439.61,439.99,439.41,439.42,3055.0,433.9116,434.2867,433.7142,433.7241,3055.0
2023-01-18 15:15:00,439.49,439.59,438.76,438.76,3616.0,433.7932,433.8919,433.0726,433.0726,3616.0
2023-01-18 15:20:00,438.65,438.98,438.64,438.98,4471.0,432.9641,433.2898,432.9542,433.2898,4471.0
2023-01-18 15:25:00,438.98,439.69,438.98,439.19,3968.0,433.2898,433.9906,433.2898,433.4971,3968.0
2023-01-18 15:30:00,439.17,439.17,438.58,438.83,5864.0,433.4773,433.4773,432.895,433.1417,5864.0
2023-01-18 15:35:00,438.93,439.11,438.06,438.06,9858.0,433.2404,433.4181,432.3817,432.3817,9858.0
2023-01-18 15:40:00,437.98,438.02,436.95,436.96,3900.0,432.3027,432.3422,431.2861,431.296,3900.0
2023-01-18 15:45:00,437.06,437.49,436.76,437.43,13810.0,431.3947,431.8191,431.0986,431.7599,13810.0
2023-01-18 15:50:00,437.16,438.12,437.15,437.87,13689.0,431.4934,432.4409,431.4835,432.1942,13689.0
2023-01-18 15:55:00,437.96,438.02,437.25,438.02,48159.0,432.283,432.3422,431.5822,432.3422,48159.0
2023-01-19 09:30:00,435.81,435.81,435.49,435.49,2525.0,430.1609,430.1609,429.845,429.845,2525.0
2023-01-19 09:35:00,435.27,435.95,434.65,434.65,790.0,429.6279,430.2991,429.0159,429.0159,790.0
2023-01-19 09:40:00,435.66,436.09,435.52,435.53,937.0,430.0128,430.4372,429.8746,429.8845,937.0
2023-01-19 09:45:00,435.52,435.89,435.0,435.54,944.0,429.8746,430.2398,429.3614,429.8944,944.0
2023-01-19 09:50:00,434.99,435.52,434.99,435.51,1175.0,429.3515,429.8746,429.3515,429.8648,1175.0
2023-01-19 09:55:00,435.88,436.58,435.44,435.65,1713.0,430.23,430.9209,429.7957,430.0029,1713.0
2023-01-19 10:00:00,435.48,435.99,435.48,435.99,500.0,429.8351,430.3385,429.8351,430.3385,500.0
2023-01-19 10:05:00,436.25,436.96,436.25,436.96,429.0,430.5952,431.296,430.5952,431.296,429.0
2023-01-19 10:10:00,436.91,436.91,435.98,436.67,1735.0,431.2466,431.2466,430.3287,431.0097,1735.0
2023-01-19 10:15:00,436.93,437.6,436.93,437.35,810.0,431.2664,431.9277,431.2664,431.6809,810.0
2023-01-19 10:20:00,437.54,438.17,437.17,438.09,2287.0,431.8684,432.4903,431.5032,432.4113,2287.0
2023-01-19 10:25:00,438.48,439.09,438.23,439.09,1047.0,432.7963,433.3984,432.5495,433.3984,1047.0
2023-01-19 10:30:00,438.61,438.61,437.02,437.02,5140.0,432.9246,432.9246,431.3552,431.3552,5140.0
2023-01-19 10:35:00,436.39,436.51,436.02,436.51,1815.0,430.7334,430.8518,430.3681,430.8518,1815.0
2023-01-19 10:40:00,436.45,436.45,435.43,435.83,6023.0,430.7926,430.7926,429.7858,430.1806,6023.0
2023-01-19 10:45:00,435.83,435.91,435.51,435.75,3447.0,430.1806,430.2596,429.8648,430.1016,3447.0
2023-01-19 10:50:00,435.55,435.62,435.14,435.51,1387.0,429.9042,429.9733,429.4996,429.8648,1387.0
2023-01-19 10:55:00,435.43,436.08,435.36,436.08,1047.0,429.7858,430.4274,429.7167,430.4274,1047.0
2023-01-19 11:00:00,435.71,436.46,435.71,436.45,1579.0,430.0622,430.8024,430.0622,430.7926,1579.0
2023-01-19 11:05:00,436.16,437.89,436.16,437.89,4098.0,430.5063,432.2139,430.5063,432.2139,4098.0
2023-01-19 11:10:00,437.96,438.79,437.8,437.99,5979.0,432.283,433.1022,432.1251,432.3126,5979.0
2023-01-19 11:15:00,437.87,437.87,437.44,437.62,1596.0,432.1942,432.1942,431.7697,431.9474,1596.0
2023-01-19 11:20:00,437.08,437.21,436.64,436.75,600.0,431.4144,431.5427,430.9801,431.0887,600.0
2023-01-19 11:25:00,436.67,436.67,436.42,436.43,500.0,431.0097,431.0097,430.763,430.7728,500.0
2023-01-19 11:30:00,436.5,436.59,436.17,436.17,1401.0,430.8419,430.9308,430.5162,430.5162,1401.0
2023-01-19 11:35:00,435.98,436.38,435.86,436.2,3660.0,430.3287,430.7235,430.2102,430.5458,3660.0
2023-01-19 11:40:00,435.98,436.28,435.85,435.86,1201.0,430.3287,430.6248,430.2004,430.2102,1201.0
2023-01-19 11:45:00,435.53,435.95,435.53,435.95,500.0,429.8845,430.2991,429.8845,430.2991,500.0
2023-01-19 11:50:00,435.94,436.17,435.78,436.17,2406.0,430.2892,430.5162,430.1313,430.5162,2406.0
2023-01-19 11:55:00,435.98,436.32,435.95,435.96,1576.0,430.3287,430.6643,430.2991,430.3089,1576.0
2023-01-19 12:00:00,436.23,436.48,436.13,436.3,800.0,430.5754,430.8222,430.4767,430.6445,800.0
2023-01-19 12:05:00,436.49,436.52,435.78,436.21,2221.0,430.8321,430.8617,430.1313,430.5557,2221.0
2023-01-19 12:10:00,436.49,436.81,436.49,436.81,800.0,430.8321,431.1479,430.8321,431.1479,800.0
2023-01-19 12:15:00,437.13,437.13,436.78,437.11,992.0,431.4638,431.4638,431.1183,431.444,992.0
2023-01-19 12:20:00,436.56,436.56,436.55,436.56,100.0,430.9011,430.9011,430.8913,430.9011,100.0
2023-01-19 12:25:00,436.88,436.9,436.26,436.27,1601.0,431.217,431.2367,430.605,430.6149,1601.0
2023-01-19 12:30:00,436.42,436.51,436.09,436.09,700.0,430.763,430.8518,430.4372,430.4372,700.0
2023-01-19 12:35:00,436.05,436.07,435.94,436.07,600.0,430.3978,430.4175,430.2892,430.4175,600.0
2023-01-19 12:40:00,436.09,436.09,436.03,436.06,400.0,430.4372,430.4372,430.378,430.4076,400.0
2023-01-19 12:45:00,436.24,436.31,435.85,435.86,3587.0,430.5853,430.6544,430.2004,430.2102,3587.0
2023-01-19 12:50:00,435.7,436.0,435.53,435.68,3207.0,430.0523,430.3484,429.8845,430.0326,3207.0
2023-01-19 12:55:00,435.66,436.32,435.3,436.21,1608.0,430.0128,430.6643,429.6575,430.5557,1608.0
2023-01-19 13:00:00,436.35,436.56,436.11,436.56,900.0,430.6939,430.9011,430.457,430.9011,900.0
2023-01-19 13:05:00,436.47,436.47,436.46,436.46,600.0,430.8123,430.8123,430.8024,430.8024,600.0
2023-01-19 13:10:00,436.48,436.48,435.85,436.18,1563.0,430.8222,430.8222,430.2004,430.5261,1563.0
2023-01-19 13:15:00,436.01,436.19,435.55,435.87,2009.0,430.3583,430.5359,429.9042,430.2201,2009.0
2023-01-19 13:20:00,435.97,436.64,435.97,436.47,1140.0,430.3188,430.9801,430.3188,430.8123,1140.0
2023-01-19 13:25:00,436.39,436.39,436.1,436.1,700.0,430.7334,430.7334,430.4471,430.4471,700.0
2023-01-19 13:30:00,436.0,436.32,436.0,436.12,1601.0,430.3484,430.6643,430.3484,430.4669,1601.0
2023-01-19 13:35:00,436.32,436.56,436.23,436.56,1100.0,430.6643,430.9011,430.5754,430.9011,1100.0
2023-01-19 13:40:00,436.8,437.14,436.71,436.84,1290.0,431.138,431.4736,431.0492,431.1775,1290.0
2023-01-19 13:45:00,436.54,436.54,436.5,436.5,400.0,430.8814,430.8814,430.8419,430.8419,400.0
2023-01-19 13:50:00,436.36,436.36,435.98,436.04,2286.0,430.7037,430.7037,430.3287,430.3879,2286.0
2023-01-19 13:55:00,435.89,436.04,435.85,435.85,529.0,430.2398,430.3879,430.2004,430.2004,529.0
2023-01-19 14:00:00,435.91,435.95,435.66,435.75,1611.0,430.2596,430.2991,430.0128,430.1016,1611.0
2023-01-19 14:05:00,435.5,435.51,435.4,435.4,311.0,429.8549,429.8648,429.7562,429.7562,311.0
2023-01-19 14:10:00,435.4,435.7,435.09,435.64,3700.0,429.7562,430.0523,429.4502,429.9931,3700.0
2023-01-19 14:15:00,435.79,436.0,435.42,435.43,1800.0,430.1411,430.3484,429.7759,429.7858,1800.0
2023-01-19 14:20:00,435.47,436.16,435.47,436.13,2103.0,429.8253,430.5063,429.8253,430.4767,2103.0
2023-01-19 14:25:00,436.14,436.7,435.94,436.41,3749.0,430.4866,431.0393,430.2892,430.7531,3749.0
2023-01-19 14:30:00,436.34,436.76,436.3,436.75,1318.0,430.684,431.0986,430.6445,431.0887,1318.0
2023-01-19 14:35:00,437.42,437.44,437.18,437.19,1622.0,431.75,431.7697,431.5131,431.523,1622.0
2023-01-19 14:40:00,437.09,437.39,437.09,437.37,1806.0,431.4243,431.7204,431.4243,431.7006,1806.0
2023-01-19 14:45:00,437.35,437.51,436.99,437.08,1901.0,431.6809,431.8388,431.3256,431.4144,1901.0
2023-01-19 14:50:00,436.87,437.02,436.6,436.6,1071.0,431.2071,431.3552,430.9406,430.9406,1071.0
2023-01-19 14:55:00,436.6,436.91,436.51,436.61,2238.0,430.9406,431.2466,430.8518,430.9505,2238.0
2023-01-19 15:00:00,436.34,437.02,436.34,436.96,2619.0,430.684,431.3552,430.684,431.296,2619.0
2023-01-19 15:05:00,436.99,436.99,436.27,436.27,1781.0,431.3256,431.3256,430.6149,430.6149,1781.0
2023-01-19 15:10:00,436.32,436.44,436.01,436.06,4689.0,430.6643,430.7827,430.3583,430.4076,4689.0
2023-01-19 15:15:00,435.94,436.13,435.71,435.81,2639.0,430.2892,430.4767,430.0622,430.1609,2639.0
2023-01-19 15:20:00,435.72,435.8,435.4,435.4,1708.0,430.072,430.151,429.7562,429.7562,1708.0
2023-01-19 15:25:00,435.25,435.88,435.25,435.58,2200.0,429.6081,430.23,429.6081,429.9339,2200.0
2023-01-19 15:30:00,435.46,435.69,435.37,435.51,3238.0,429.8154,430.0424,429.7266,429.8648,3238.0
2023-01-19 15:35:00,435.6,435.66,435.11,435.22,1686.0,429.9536,430.0128,429.4699,429.5785,1686.0
2023-01-19 15:40:00,435.0,435.0,434.21,434.38,8976.0,429.3614,429.3614,428.5816,428.7494,8976.0
2023-01-19 15:45:00,434.36,434.49,433.98,434.0,3632.0,428.7297,428.858,428.3546,428.3743,3632.0
2023-01-19 15:50:00,433.98,434.07,432.76,433.09,21784.0,428.3546,428.4434,427.1504,427.4761,21784.0
2023-01-19 15:55:00,433.01,433.01,432.25,432.39,32158.0,427.3972,427.3972,426.647,426.7852,32158.0
2023-01-20 09:30:00,432.3,432.3,429.3,429.3,33749.0,426.6964,426.6964,423.7353,423.7353,33749.0
2023-01-20 09:35:00,428.63,428.63,427.73,427.73,827.0,423.0739,423.0739,422.1856,422.1856,827.0
2023-01-20 09:40:00,427.92,429.29,427.74,428.84,4697.0,422.3731,423.7254,422.1955,423.2812,4697.0
2023-01-20 09:45:00,429.51,430.78,428.58,430.78,3184.0,423.9425,425.1961,423.0246,425.1961,3184.0
2023-01-20 09:50:00,430.75,431.34,430.46,430.61,3297.0,425.1665,425.7488,424.8802,425.0283,3297.0
2023-01-20 09:55:00,430.56,430.92,430.17,430.54,857.0,424.9789,425.3343,424.594,424.9592,857.0
2023-01-20 10:00:00,430.26,431.83,429.73,431.38,3601.0,424.6828,426.2325,424.1597,425.7883,3601.0
2023-01-20 10:05:00,431.87,432.81,431.87,432.42,1725.0,426.2719,427.1998,426.2719,426.8148,1725.0
2023-01-20 10:10:00,432.64,432.73,432.19,432.2,2516.0,427.032,427.1208,426.5878,426.5977,2516.0
2023-01-20 10:15:00,432.24,432.5,431.75,432.31,4950.0,426.6371,426.8938,426.1535,426.7062,4950.0
2023-01-20 10:20:00,432.69,433.63,432.69,433.17,1900.0,427.0813,428.0091,427.0813,427.5551,1900.0
2023-01-20 10:25:00,433.39,433.79,433.38,433.58,1607.0,427.7722,428.1671,427.7624,427.9598,1607.0
2023-01-20 10:30:00,433.69,434.43,433.33,434.43,2572.0,428.0683,428.7988,427.713,428.7988,2572.0
2023-01-20 10:35:00,434.63,434.94,434.15,434.3,1513.0,428.9962,429.3021,428.5224,428.6704,1513.0
2023-01-20 10:40:00,434.32,434.52,434.02,434.02,2412.0,428.6902,428.8876,428.3941,428.3941,2412.0
2023-01-20 10:45:00,434.18,434.91,434.18,434.85,1396.0,428.552,429.2725,428.552,429.2133,1396.0
2023-01-20 10:50:00,434.97,435.33,434.89,435.33,1832.0,429.3318,429.6871,429.2528,429.6871,1832.0
2023-01-20 10:55:00,435.41,436.01,435.36,436.01,1600.0,429.7661,430.3583,429.7167,430.3583,1600.0
2023-01-20 11:00:00,435.94,436.49,435.89,436.36,803.0,430.2892,430.8321,430.2398,430.7037,803.0
2023-01-20 11:05:00,436.31,436.35,435.9,436.05,2795.0,430.6544,430.6939,430.2497,430.3978,2795.0
2023-01-20 11:10:00,436.28,436.68,436.28,436.63,1258.0,430.6248,431.0196,430.6248,430.9702,1258.0
2023-01-20 11:15:00,436.61,436.92,436.61,436.85,1492.0,430.9505,431.2565,430.9505,431.1874,1492.0
2023-01-20 11:20:00,437.06,437.16,436.84,436.99,1330.0,431.3947,431.4934,431.1775,431.3256,1330.0
2023-01-20 11:25:00,436.8,437.5,436.79,437.5,2320.0,431.138,431.829,431.1282,431.829,2320.0
2023-01-20 11:30:00,437.5,438.07,437.5,438.03,1000.0,431.829,432.3916,431.829,432.3521,1000.0
2023-01-20 11:35:00,438.08,438.08,437.71,438.0,3431.0,432.4014,432.4014,432.0362,432.3225,3431.0
2023-01-20 11:40:00,438.17,438.38,438.16,438.38,600.0,432.4903,432.6976,432.4804,432.6976,600.0
2023-01-20 11:45:00,438.75,438.76,438.7,438.71,828.0,433.0628,433.0726,433.0134,433.0233,828.0
2023-01-20 11:50:00,438.71,438.71,437.86,437.86,4939.0,433.0233,433.0233,432.1843,432.1843,4939.0
2023-01-20 11:55:00,437.76,437.94,437.51,437.94,1422.0,432.0856,432.2633,431.8388,432.2633,1422.0
2023-01-20 12:00:00,437.5,437.5,437.08,437.08,601.0,431.829,431.829,431.4144,431.4144,601.0
2023-01-20 12:05:00,436.9,436.9,436.78,436.79,300.0,431.2367,431.2367,431.1183,431.1282,300.0
2023-01-20 12:10:00,436.54,436.63,436.36,436.36,625.0,430.8814,430.9702,430.7037,430.7037,625.0
2023-01-20 12:15:00,436.26,436.26,435.96,436.08,2071.0,430.605,430.605,430.3089,430.4274,2071.0
2023-01-20 12:20:00,436.19,436.19,435.44,435.6,1982.0,430.5359,430.5359,429.7957,429.9536,1982.0
2023-01-20 12:25:00,435.62,436.04,435.61,436.04,1200.0,429.9733,430.3879,429.9635,430.3879,1200.0
2023-01-20 12:30:00,435.86,435.87,435.85,435.87,266.0,430.2102,430.2201,430.2004,430.2201,266.0
2023-01-20 12:35:00,435.74,435.74,435.56,435.56,300.0,430.0918,430.0918,429.9141,429.9141,300.0
2023-01-20 12:40:00,435.73,435.86,435.73,435.81,704.0,430.0819,430.2102,430.0819,430.1609,704.0
2023-01-20 12:45:00,435.59,435.96,435.55,435.96,970.0,429.9437,430.3089,429.9042,430.3089,970.0
2023-01-20 12:50:00,435.89,436.38,435.89,436.2,1322.0,430.2398,430.7235,430.2398,430.5458,1322.0
2023-01-20 12:55:00,435.8,435.8,435.06,435.06,1911.0,430.151,430.151,429.4206,429.4206,1911.0
2023-01-20 13:00:00,435.32,435.78,435.14,435.78,1105.0,429.6772,430.1313,429.4996,430.1313,1105.0
2023-01-20 13:05:00,435.57,435.87,435.41,435.87,807.0,429.924,430.2201,429.7661,430.2201,807.0
2023-01-20 13:10:00,435.6,435.65,435.08,435.65,832.0,429.9536,430.0029,429.4403,430.0029,832.0
2023-01-20 13:15:00,435.76,435.76,435.22,435.22,888.0,430.1115,430.1115,429.5785,429.5785,888.0
2023-01-20 13:20:00,434.87,435.43,434.87,435.43,1400.0,429.2331,429.7858,429.2331,429.7858,1400.0
2023-01-20 13:25:00,435.46,435.46,435.2,435.2,400.0,429.8154,429.8154,429.5588,429.5588,400.0
2023-01-20 13:30:00,435.63,436.67,435.63,436.49,867.0,429.9832,431.0097,429.9832,430.8321,867.0
2023-01-20 13:35:00,436.72,437.82,436.72,437.82,501.0,431.0591,432.1448,431.0591,432.1448,501.0
2023-01-20 13:40:00,437.92,438.05,437.74,438.05,471.0,432.2435,432.3718,432.0659,432.3718,471.0
2023-01-20 13:45:00,438.16,438.27,437.87,438.27,1000.0,432.4804,432.589,432.1942,432.589,1000.0
2023-01-20 13:50:00,438.25,438.3,438.14,438.14,876.0,432.5692,432.6186,432.4607,432.4607,876.0
2023-01-20 13:55:00,438.09,438.09,437.88,438.0,600.0,432.4113,432.4113,432.204,432.3225,600.0
2023-01-20 14:00:00,437.91,437.91,437.47,437.7,1204.0,432.2336,432.2336,431.7994,432.0264,1204.0
2023-01-20 14:05:00,437.68,437.96,437.68,437.74,1902.0,432.0066,432.283,432.0066,432.0659,1902.0
2023-01-20 14:10:00,437.9,438.52,437.9,438.4,722.0,432.2238,432.8357,432.2238,432.7173,722.0
2023-01-20 14:15:00,438.49,438.49,438.14,438.25,721.0,432.8061,432.8061,432.4607,432.5692,721.0
2023-01-20 14:20:00,438.42,438.57,438.42,438.44,1500.0,432.737,432.8851,432.737,432.7568,1500.0
2023-01-20 14:25:00,438.43,438.43,438.14,438.28,1298.0,432.7469,432.7469,432.4607,432.5989,1298.0
2023-01-20 14:30:00,438.33,438.97,438.33,438.82,2483.0,432.6482,433.2799,432.6482,433.1319,2483.0
2023-01-20 14:35:00,438.97,439.12,438.96,439.03,1060.0,433.2799,433.428,433.27,433.3391,1060.0
2023-01-20 14:40:00,439.09,439.22,439.06,439.17,1580.0,433.3984,433.5267,433.3687,433.4773,1580.0
2023-01-20 14:45:00,439.21,439.3,438.84,439.04,1600.0,433.5168,433.6056,433.1516,433.349,1600.0
2023-01-20 14:50:00,439.05,439.16,438.87,439.16,2100.0,433.3589,433.4674,433.1812,433.4674,2100.0
2023-01-20 14:55:00,439.07,439.84,439.07,439.84,1846.0,433.3786,434.1386,433.3786,434.1386,1846.0
2023-01-20 15:00:00,440.0,441.18,440.0,441.04,3571.0,434.2966,435.4613,434.2966,435.3231,3571.0
2023-01-20 15:05:00,440.86,441.01,440.73,440.73,746.0,435.1454,435.2935,435.0171,435.0171,746.0
2023-01-20 15:10:00,440.76,440.79,440.29,440.79,2200.0,435.0467,435.0763,434.5828,435.0763,2200.0
2023-01-20 15:15:00,441.05,441.65,441.05,441.65,1100.0,435.3329,435.9252,435.3329,435.9252,1100.0
2023-01-20 15:20:00,441.4,441.41,440.38,440.53,2822.0,435.6784,435.6883,434.6716,434.8197,2822.0
2023-01-20 15:25:00,440.47,440.63,440.18,440.18,2247.0,434.7605,434.9184,434.4742,434.4742,2247.0
2023-01-20 15:30:00,440.19,441.02,440.19,440.84,4696.0,434.4841,435.3033,434.4841,435.1257,4696.0
2023-01-20 15:35:00,440.79,440.8,440.5,440.67,5918.0,435.0763,435.0862,434.7901,434.9579,5918.0
2023-01-20 15:40:00,440.56,441.37,440.56,440.89,6268.0,434.8493,435.6488,434.8493,435.175,6268.0
2023-01-20 15:45:00,440.88,441.43,440.64,441.37,5909.0,435.1651,435.708,434.9283,435.6488,5909.0
2023-01-20 15:50:00,441.34,442.57,441.15,442.56,16560.0,435.6192,436.8332,435.4316,436.8234,16560.0
2023-01-20 15:55:00,442.57,442.8,441.29,441.52,32509.0,436.8332,437.0603,435.5698,435.7969,32509.0
2023-01-23 09:30:00,442.01,442.01,442.01,442.01,3954.0,436.2805,436.2805,436.2805,436.2805,3954.0
2023-01-23 09:35:00,441.54,441.54,440.56,440.56,200.0,435.8166,435.8166,434.8493,434.8493,200.0
2023-01-23 09:40:00,441.59,442.14,441.13,441.14,1475.0,435.8659,436.4088,435.4119,435.4218,1475.0
2023-01-23 09:45:00,441.13,441.54,441.13,441.2,600.0,435.4119,435.8166,435.4119,435.481,600.0
2023-01-23 09:50:00,441.9,442.22,441.65,441.79,711.0,436.1719,436.4878,435.9252,436.0634,711.0
2023-01-23 09:55:00,441.78,441.78,440.68,440.68,900.0,436.0535,436.0535,434.9677,434.9677,900.0
2023-01-23 10:00:00,440.52,442.93,440.52,442.1,3020.0,434.8098,437.1886,434.8098,436.3693,3020.0
2023-01-23 10:05:00,442.18,442.5,442.11,442.5,1100.0,436.4483,436.7642,436.3792,436.7642,1100.0
2023-01-23 10:10:00,442.55,442.89,442.45,442.45,900.0,436.8135,437.1491,436.7148,436.7148,900.0
2023-01-23 10:15:00,443.0,443.47,443.0,443.06,1107.0,437.2577,437.7216,437.2577,437.3169,1107.0
2023-01-23 10:20:00,443.31,443.5,443.31,443.5,500.0,437.5637,437.7512,437.5637,437.7512,500.0
2023-01-23 10:25:00,443.77,443.78,443.08,443.15,1682.0,438.0177,438.0276,437.3366,437.4057,1682.0
2023-01-23 10:30:00,443.36,443.6,443.19,443.31,3900.0,437.613,437.8499,437.4452,437.5637,3900.0
2023-01-23 10:35:00,443.25,443.44,442.56,442.75,2457.0,437.5044,437.692,436.8234,437.0109,2457.0
2023-01-23 10:40:00,443.12,443.12,442.82,442.82,500.0,437.3761,437.3761,437.08,437.08,500.0
2023-01-23 10:45:00,442.84,443.5,442.8,443.38,1636.0,437.0997,437.7512,437.0603,437.6327,1636.0
2023-01-23 10:50:00,443.53,443.53,443.0,443.0,900.0,437.7808,437.7808,437.2577,437.2577,900.0
2023-01-23 10:55:00,443.01,443.46,442.83,443.13,1806.0,437.2675,437.7117,437.0899,437.386,1806.0
2023-01-23 11:00:00,442.93,444.07,442.93,443.97,1900.0,437.1886,438.3138,437.1886,438.2151,1900.0
2023-01-23 11:05:00,443.63,444.34,443.63,444.21,2551.0,437.8795,438.5803,437.8795,438.452,2551.0
2023-01-23 11:10:00,444.37,444.57,444.24,444.24,1000.0,438.6099,438.8073,438.4816,438.4816,1000.0
2023-01-23 11:15:00,444.42,444.47,443.17,443.35,7205.0,438.6593,438.7086,437.4255,437.6031,7205.0
2023-01-23 11:20:00,443.72,443.9,443.04,443.23,8298.0,437.9683,438.146,437.2972,437.4847,8298.0
2023-01-23 11:25:00,442.64,442.66,442.2,442.28,2300.0,436.9023,436.9221,436.468,436.547,2300.0
2023-01-23 11:30:00,442.47,443.21,442.47,443.21,1205.0,436.7345,437.4649,436.7345,437.4649,1205.0
2023-01-23 11:35:00,443.55,443.55,443.06,443.06,1600.0,437.8005,437.8005,437.3169,437.3169,1600.0
2023-01-23 11:40:00,443.37,443.37,443.2,443.2,903.0,437.6229,437.6229,437.4551,437.4551,903.0
2023-01-23 11:45:00,443.37,443.68,443.36,443.62,1200.0,437.6229,437.9289,437.613,437.8696,1200.0
2023-01-23 11:50:00,443.49,443.64,443.34,443.64,1411.0,437.7413,437.8894,437.5933,437.8894,1411.0
2023-01-23 11:55:00,443.73,444.13,443.45,444.13,3484.0,437.9782,438.373,437.7018,438.373,3484.0
2023-01-23 12:00:00,444.1,444.1,443.98,443.98,200.0,438.3434,438.3434,438.225,438.225,200.0
2023-01-23 12:05:00,443.41,443.49,442.82,442.82,1410.0,437.6624,437.7413,437.08,437.08,1410.0
2023-01-23 12:10:00,442.8,442.8,442.35,442.54,1524.0,437.0603,437.0603,436.6161,436.8036,1524.0
2023-01-23 12:15:00,442.37,443.0,442.37,442.8,1147.0,436.6358,437.2577,436.6358,437.0603,1147.0
2023-01-23 12:20:00,443.21,443.21,442.89,443.13,1400.0,437.4649,437.4649,437.1491,437.386,1400.0
2023-01-23 12:25:00,442.78,443.25,442.78,443.25,400.0,437.0405,437.5044,437.0405,437.5044,400.0
2023-01-23 12:30:00,443.06,443.16,442.86,442.86,1529.0,437.3169,437.4156,437.1195,437.1195,1529.0
2023-01-23 12:35:00,442.69,442.75,442.53,442.75,500.0,436.9517,437.0109,436.7938,437.0109,500.0
2023-01-23 12:40:00,442.74,442.97,442.69,442.83,1649.0,437.001,437.2281,436.9517,437.0899,1649.0
2023-01-23 12:45:00,442.82,443.02,442.33,442.4,1508.0,437.08,437.2774,436.5964,436.6654,1508.0
2023-01-23 12:50:00,442.63,443.14,442.46,442.77,6661.0,436.8925,437.3959,436.7247,437.0307,6661.0
2023-01-23 12:55:00,442.7,443.21,442.7,442.9,2149.0,436.9616,437.4649,436.9616,437.159,2149.0
2023-01-23 13:00:00,442.84,443.37,442.84,442.85,3337.0,437.0997,437.6229,437.0997,437.1096,3337.0
2023-01-23 13:05:00,443.17,443.59,442.85,442.86,8358.0,437.4255,437.84,437.1096,437.1195,8358.0
2023-01-23 13:10:00,442.9,443.23,442.51,443.03,2252.0,437.159,437.4847,436.774,437.2873,2252.0
2023-01-23 13:15:00,443.0,443.16,442.87,442.87,4407.0,437.2577,437.4156,437.1294,437.1294,4407.0
2023-01-23 13:20:00,443.0,443.27,442.97,443.04,6798.0,437.2577,437.5242,437.2281,437.2972,6798.0
2023-01-23 13:25:00,443.04,443.04,442.51,442.7,4455.0,437.2972,437.2972,436.774,436.9616,4455.0
2023-01-23 13:30:00,442.67,442.68,442.57,442.61,1100.0,436.9319,436.9418,436.8332,436.8727,1100.0
2023-01-23 13:35:00,442.83,443.33,442.65,442.97,8444.0,437.0899,437.5834,436.9122,437.2281,8444.0
2023-01-23 13:40:00,443.12,443.19,442.96,443.19,1049.0,437.3761,437.4452,437.2182,437.4452,1049.0
2023-01-23 13:45:00,443.1,443.23,442.92,442.98,2646.0,437.3564,437.4847,437.1787,437.2379,2646.0
2023-01-23 13:50:00,442.98,443.19,442.81,443.07,2951.0,437.2379,437.4452,437.0701,437.3268,2951.0
2023-01-23 13:55:00,443.04,443.26,442.68,442.68,1900.0,437.2972,437.5143,436.9418,436.9418,1900.0
2023-01-23 14:00:00,442.76,442.76,442.09,442.16,1800.0,437.0208,437.0208,436.3595,436.4286,1800.0
2023-01-23 14:05:00,441.99,442.28,441.89,442.14,2474.0,436.2608,436.547,436.1621,436.4088,2474.0
2023-01-23 14:10:00,442.19,442.2,441.66,441.69,2410.0,436.4582,436.468,435.935,435.9647,2410.0
2023-01-23 14:15:00,441.77,441.85,441.43,441.85,3100.0,436.0436,436.1226,435.708,436.1226,3100.0
2023-01-23 14:20:00,441.72,441.85,441.37,441.5,2813.0,435.9943,436.1226,435.6488,435.7771,2813.0
2023-01-23 14:25:00,441.3,441.36,440.77,440.77,2230.0,435.5797,435.6389,435.0566,435.0566,2230.0
2023-01-23 14:30:00,441.24,441.42,441.23,441.3,3064.0,435.5205,435.6982,435.5106,435.5797,3064.0
2023-01-23 14:35:00,441.25,441.25,440.88,440.89,2617.0,435.5304,435.5304,435.1651,435.175,2617.0
2023-01-23 14:40:00,440.81,441.0,440.81,440.95,6281.0,435.0961,435.2836,435.0961,435.2342,6281.0
2023-01-23 14:45:00,440.83,440.96,440.05,440.1,3574.0,435.1158,435.2441,434.3459,434.3953,3574.0
2023-01-23 14:50:00,440.24,440.24,439.8,440.02,3068.0,434.5334,434.5334,434.0991,434.3163,3068.0
2023-01-23 14:55:00,440.12,440.53,440.12,440.43,1931.0,434.415,434.8197,434.415,434.721,1931.0
2023-01-23 15:00:00,440.42,440.97,440.3,440.83,3082.0,434.7111,435.254,434.5927,435.1158,3082.0
2023-01-23 15:05:00,441.0,441.1,440.82,441.03,3801.0,435.2836,435.3823,435.1059,435.3132,3801.0
2023-01-23 15:10:00,440.94,441.93,440.94,441.92,2100.0,435.2244,436.2015,435.2244,436.1917,2100.0
2023-01-23 15:15:00,441.92,441.92,441.74,441.79,2765.0,436.1917,436.1917,436.014,436.0634,2765.0
2023-01-23 15:20:00,441.69,442.1,441.65,442.1,2719.0,435.9647,436.3693,435.9252,436.3693,2719.0
2023-01-23 15:25:00,441.94,441.95,441.45,441.68,3626.0,436.2114,436.2213,435.7278,435.9548,3626.0
2023-01-23 15:30:00,441.69,441.87,441.58,441.87,4100.0,435.9647,436.1423,435.8561,436.1423,4100.0
2023-01-23 15:35:00,441.88,442.63,441.88,442.49,6085.0,436.1522,436.8925,436.1522,436.7543,6085.0
2023-01-23 15:40:00,442.54,442.76,442.15,442.76,4240.0,436.8036,437.0208,436.4187,437.0208,4240.0
2023-01-23 15:45:00,442.97,443.33,442.84,443.22,2676.0,437.2281,437.5834,437.0997,437.4748,2676.0
2023-01-23 15:50:00,443.29,443.87,443.29,443.75,14427.0,437.5439,438.1164,437.5439,437.9979,14427.0
2023-01-23 15:55:00,443.87,444.05,442.76,443.1,66453.0,438.1164,438.2941,437.0208,437.3564,66453.0
2023-01-24 09:30:00,444.09,444.47,441.33,442.61,3002.0,438.3335,438.7086,435.6093,436.8727,3002.0
2023-01-24 09:35:00,442.2,442.95,441.88,442.43,600.0,436.468,437.2083,436.1522,436.6951,600.0
2023-01-24 09:40:00,442.82,442.98,442.75,442.96,600.0,437.08,437.2379,437.0109,437.2182,600.0
2023-01-24 09:45:00,442.95,443.42,442.43,442.87,3000.0,437.2083,437.6722,436.6951,437.1294,3000.0
2023-01-24 09:50:00,442.93,442.93,442.81,442.81,400.0,437.1886,437.1886,437.0701,437.0701,400.0
2023-01-24 09:55:00,442.81,442.81,441.26,441.74,2607.0,437.0701,437.0701,435.5402,436.014,2607.0
2023-01-24 10:00:00,441.2,442.27,440.97,442.27,2191.0,435.481,436.5371,435.254,436.5371,2191.0
2023-01-24 10:05:00,441.81,442.18,441.8,442.06,1163.0,436.0831,436.4483,436.0732,436.3299,1163.0
2023-01-24 10:10:00,442.36,442.7,441.81,441.84,600.0,436.626,436.9616,436.0831,436.1127,600.0
2023-01-24 10:15:00,442.03,442.76,441.7,441.7,1100.0,436.3002,437.0208,435.9745,435.9745,1100.0
2023-01-24 10:20:00,441.7,441.79,441.34,441.35,600.0,435.9745,436.0634,435.6192,435.6291,600.0
2023-01-24 10:25:00,441.34,442.7,441.34,442.7,2003.0,435.6192,436.9616,435.6192,436.9616,2003.0
2023-01-24 10:30:00,443.4,443.4,443.12,443.12,861.0,437.6525,437.6525,437.3761,437.3761,861.0
2023-01-24 10:35:00,443.14,443.28,442.73,443.1,6023.0,437.3959,437.534,436.9912,437.3564,6023.0
2023-01-24 10:40:00,442.91,444.22,442.79,444.21,900.0,437.1688,438.4619,437.0504,438.452,900.0
2023-01-24 10:45:00,444.4,444.58,443.88,444.58,1617.0,438.6395,438.8172,438.1263,438.8172,1617.0
2023-01-24 10:50:00,444.33,444.77,444.32,444.58,1202.0,438.5704,439.0047,438.5606,438.8172,1202.0
2023-01-24 10:55:00,444.63,444.63,444.37,444.37,600.0,438.8665,438.8665,438.6099,438.6099,600.0
2023-01-24 11:00:00,445.28,446.18,445.2,446.18,1808.0,439.5081,440.3964,439.4292,440.3964,1808.0
2023-01-24 11:05:00,446.16,446.16,445.91,445.99,1900.0,440.3767,440.3767,440.1299,440.2089,1900.0
2023-01-24 11:10:00,446.17,446.31,445.49,445.67,1503.0,440.3866,440.5248,439.7154,439.8931,1503.0
2023-01-24 11:15:00,445.72,445.75,445.41,445.56,1100.0,439.9424,439.972,439.6364,439.7845,1100.0
2023-01-24 11:20:00,445.8,446.16,445.76,445.99,2020.0,440.0214,440.3767,439.9819,440.2089,2020.0
2023-01-24 11:25:00,445.74,445.77,445.51,445.77,1700.0,439.9622,439.9918,439.7351,439.9918,1700.0
2023-01-24 11:30:00,445.98,445.98,445.9,445.9,300.0,440.199,440.199,440.1201,440.1201,300.0
2023-01-24 11:35:00,445.73,445.92,445.7,445.92,500.0,439.9523,440.1398,439.9227,440.1398,500.0
2023-01-24 11:40:00,445.7,446.03,445.36,445.54,1600.0,439.9227,440.2484,439.5871,439.7647,1600.0
2023-01-24 11:45:00,445.87,445.89,444.91,445.0,14967.0,440.0905,440.1102,439.1429,439.2317,14967.0
2023-01-24 11:50:00,445.05,446.19,445.0,445.98,2357.0,439.2811,440.4063,439.2317,440.199,2357.0
2023-01-24 11:55:00,446.18,446.72,446.18,446.36,1200.0,440.3964,440.9294,440.3964,440.5741,1200.0
2023-01-24 12:00:00,446.33,446.33,445.65,445.75,1500.0,440.5445,440.5445,439.8733,439.972,1500.0
2023-01-24 12:05:00,446.25,446.66,446.25,446.66,514.0,440.4655,440.8702,440.4655,440.8702,514.0
2023-01-24 12:10:00,446.81,446.82,446.63,446.68,400.0,441.0183,441.0282,440.8406,440.89,400.0
2023-01-24 12:15:00,446.75,446.75,446.3,446.38,1500.0,440.9591,440.9591,440.5149,440.5939,1500.0
2023-01-24 12:20:00,446.17,446.17,445.86,445.98,800.0,440.3866,440.3866,440.0806,440.199,800.0
2023-01-24 12:25:00,445.98,445.98,445.98,445.98,0.0,440.199,440.199,440.199,440.199,0.0
2023-01-24 12:30:00,445.73,445.96,445.64,445.67,600.0,439.9523,440.1793,439.8634,439.8931,600.0
2023-01-24 12:35:00,445.24,445.61,445.24,445.4,934.0,439.4686,439.8338,439.4686,439.6266,934.0
2023-01-24 12:40:00,445.53,445.53,445.51,445.52,300.0,439.7549,439.7549,439.7351,439.745,300.0
2023-01-24 12:45:00,445.33,445.51,445.29,445.33,600.0,439.5575,439.7351,439.518,439.5575,600.0
2023-01-24 12:50:00,445.52,445.54,445.51,445.51,300.0,439.745,439.7647,439.7351,439.7351,300.0
2023-01-24 12:55:00,445.75,445.75,445.49,445.5,400.0,439.972,439.972,439.7154,439.7253,400.0
2023-01-24 13:00:00,445.52,445.54,445.22,445.3,1100.0,439.745,439.7647,439.4489,439.5279,1100.0
2023-01-24 13:05:00,444.72,445.22,444.72,445.22,300.0,438.9554,439.4489,438.9554,439.4489,300.0
2023-01-24 13:10:00,445.4,445.67,445.39,445.67,800.0,439.6266,439.8931,439.6167,439.8931,800.0
2023-01-24 13:15:00,445.73,445.99,445.73,445.99,1009.0,439.9523,440.2089,439.9523,440.2089,1009.0
2023-01-24 13:20:00,445.94,445.95,445.55,445.59,1224.0,440.1596,440.1694,439.7746,439.8141,1224.0
2023-01-24 13:25:00,445.5,445.75,445.5,445.75,598.0,439.7253,439.972,439.7253,439.972,598.0
2023-01-24 13:30:00,445.59,445.93,445.59,445.93,511.0,439.8141,440.1497,439.8141,440.1497,511.0
2023-01-24 13:35:00,445.79,446.61,445.68,446.61,1124.0,440.0115,440.8209,439.9029,440.8209,1124.0
2023-01-24 13:40:00,446.52,446.52,446.51,446.52,100.0,440.732,440.732,440.7222,440.732,100.0
2023-01-24 13:45:00,446.65,446.65,446.56,446.56,300.0,440.8604,440.8604,440.7715,440.7715,300.0
2023-01-24 13:50:00,446.56,446.56,446.29,446.29,500.0,440.7715,440.7715,440.505,440.505,500.0
2023-01-24 13:55:00,446.33,446.53,446.31,446.53,500.0,440.5445,440.7419,440.5248,440.7419,500.0
2023-01-24 14:00:00,446.17,446.17,445.56,445.56,200.0,440.3866,440.3866,439.7845,439.7845,200.0
2023-01-24 14:05:00,445.68,445.68,445.08,445.33,1054.0,439.9029,439.9029,439.3107,439.5575,1054.0
2023-01-24 14:10:00,445.08,445.67,445.08,445.16,1193.0,439.3107,439.8931,439.3107,439.3897,1193.0
2023-01-24 14:15:00,445.08,445.88,445.08,445.58,1380.0,439.3107,440.1003,439.3107,439.8042,1380.0
2023-01-24 14:20:00,445.64,445.8,445.62,445.64,800.0,439.8634,440.0214,439.8437,439.8634,800.0
2023-01-24 14:25:00,445.95,446.19,445.95,446.14,767.0,440.1694,440.4063,440.1694,440.357,767.0
2023-01-24 14:30:00,446.35,446.41,446.11,446.27,2000.0,440.5642,440.6235,440.3274,440.4853,2000.0
2023-01-24 14:35:00,446.27,446.41,446.26,446.41,400.0,440.4853,440.6235,440.4754,440.6235,400.0
2023-01-24 14:40:00,446.41,446.55,446.4,446.45,1300.0,440.6235,440.7617,440.6136,440.6629,1300.0
2023-01-24 14:45:00,446.4,446.55,445.8,445.8,3517.0,440.6136,440.7617,440.0214,440.0214,3517.0
2023-01-24 14:50:00,445.9,445.98,445.9,445.98,1967.0,440.1201,440.199,440.1201,440.199,1967.0
2023-01-24 14:55:00,446.03,446.9,446.02,446.9,2601.0,440.2484,441.1071,440.2385,441.1071,2601.0
2023-01-24 15:00:00,446.77,446.79,446.46,446.49,3450.0,440.9788,440.9985,440.6728,440.7024,3450.0
2023-01-24 15:05:00,446.27,446.31,446.09,446.31,2155.0,440.4853,440.5248,440.3076,440.5248,2155.0
2023-01-24 15:10:00,446.36,446.71,446.18,446.33,1971.0,440.5741,440.9196,440.3964,440.5445,1971.0
2023-01-24 15:15:00,446.19,446.32,446.07,446.07,1068.0,440.4063,440.5346,440.2879,440.2879,1068.0
2023-01-24 15:20:00,446.06,446.34,445.95,446.31,1680.0,440.278,440.5544,440.1694,440.5248,1680.0
2023-01-24 15:25:00,446.31,446.38,446.14,446.14,1903.0,440.5248,440.5939,440.357,440.357,1903.0
2023-01-24 15:30:00,446.12,446.12,444.95,444.95,2991.0,440.3372,440.3372,439.1824,439.1824,2991.0
2023-01-24 15:35:00,444.9,445.28,444.61,445.28,2247.0,439.133,439.5081,438.8468,439.5081,2247.0
2023-01-24 15:40:00,444.97,445.25,444.81,445.05,2601.0,439.2021,439.4785,439.0442,439.2811,2601.0
2023-01-24 15:45:00,445.17,445.52,444.91,445.52,3470.0,439.3995,439.745,439.1429,439.745,3470.0
2023-01-24 15:50:00,445.47,446.3,445.47,446.3,10881.0,439.6957,440.5149,439.6957,440.5149,10881.0
2023-01-24 15:55:00,446.3,446.77,446.14,446.14,29863.0,440.5149,440.9788,440.357,440.357,29863.0
2023-01-25 09:30:00,439.26,439.26,437.5,437.89,5977.0,433.5661,433.5661,431.829,432.2139,5977.0
2023-01-25 09:35:00,437.99,438.0,437.99,438.0,342.0,432.3126,432.3225,432.3126,432.3225,342.0
2023-01-25 09:40:00,438.52,439.07,438.05,438.05,1533.0,432.8357,433.3786,432.3718,432.3718,1533.0
2023-01-25 09:45:00,437.9,437.9,437.19,437.19,510.0,432.2238,432.2238,431.523,431.523,510.0
2023-01-25 09:50:00,437.09,437.95,437.09,437.88,2921.0,431.4243,432.2731,431.4243,432.204,2921.0
2023-01-25 09:55:00,438.3,438.3,436.64,436.64,2530.0,432.6186,432.6186,430.9801,430.9801,2530.0
2023-01-25 10:00:00,436.6,438.12,436.41,438.12,1958.0,430.9406,432.4409,430.7531,432.4409,1958.0
2023-01-25 10:05:00,438.48,439.54,438.48,439.06,1425.0,432.7963,433.8425,432.7963,433.3687,1425.0
2023-01-25 10:10:00,439.44,439.45,439.07,439.08,7992.0,433.7438,433.7537,433.3786,433.3885,7992.0
2023-01-25 10:15:00,438.74,439.44,438.33,438.62,930.0,433.0529,433.7438,432.6482,432.9344,930.0
2023-01-25 10:20:00,438.38,438.38,437.34,437.35,640.0,432.6976,432.6976,431.671,431.6809,640.0
2023-01-25 10:25:00,437.61,437.73,437.6,437.6,300.0,431.9375,432.056,431.9277,431.9277,300.0
2023-01-25 10:30:00,437.6,438.35,437.37,437.37,1100.0,431.9277,432.6679,431.7006,431.7006,1100.0
2023-01-25 10:35:00,437.55,437.93,436.93,436.93,1299.0,431.8783,432.2534,431.2664,431.2664,1299.0
2023-01-25 10:40:00,437.42,438.05,437.41,438.05,701.0,431.75,432.3718,431.7401,432.3718,701.0
2023-01-25 10:45:00,437.73,438.17,437.33,437.33,1069.0,432.056,432.4903,431.6612,431.6612,1069.0
2023-01-25 10:50:00,436.65,437.58,436.62,437.58,843.0,430.99,431.9079,430.9604,431.9079,843.0
2023-01-25 10:55:00,437.94,437.94,437.94,437.94,200.0,432.2633,432.2633,432.2633,432.2633,200.0
2023-01-25 11:00:00,437.86,438.35,437.68,438.35,1114.0,432.1843,432.6679,432.0066,432.6679,1114.0
2023-01-25 11:05:00,438.44,438.45,438.21,438.22,653.0,432.7568,432.7666,432.5298,432.5396,653.0
2023-01-25 11:10:00,438.41,438.66,438.41,438.49,600.0,432.7272,432.9739,432.7272,432.8061,600.0
2023-01-25 11:15:00,438.57,439.0,437.99,438.66,2350.0,432.8851,433.3095,432.3126,432.9739,2350.0
2023-01-25 11:20:00,438.81,439.69,438.65,439.03,3954.0,433.122,433.9906,432.9641,433.3391,3954.0
2023-01-25 11:25:00,438.88,439.39,438.87,439.37,903.0,433.1911,433.6945,433.1812,433.6747,903.0
2023-01-25 11:30:00,439.15,439.59,439.13,439.59,809.0,433.4576,433.8919,433.4378,433.8919,809.0
2023-01-25 11:35:00,439.53,439.59,439.36,439.59,555.0,433.8326,433.8919,433.6649,433.8919,555.0
2023-01-25 11:40:00,439.22,439.22,438.8,438.97,1000.0,433.5267,433.5267,433.1121,433.2799,1000.0
2023-01-25 11:45:00,438.96,439.42,438.59,439.42,1680.0,433.27,433.7241,432.9048,433.7241,1680.0
2023-01-25 11:50:00,439.66,440.48,439.41,440.48,2300.0,433.961,434.7703,433.7142,434.7703,2300.0
2023-01-25 11:55:00,440.69,440.69,440.3,440.48,700.0,434.9776,434.9776,434.5927,434.7703,700.0
2023-01-25 12:00:00,440.29,440.73,440.28,440.34,1400.0,434.5828,435.0171,434.5729,434.6321,1400.0
2023-01-25 12:05:00,440.28,440.86,440.14,440.86,1200.0,434.5729,435.1454,434.4347,435.1454,1200.0
2023-01-25 12:10:00,440.77,440.87,440.46,440.55,3516.0,435.0566,435.1553,434.7506,434.8394,3516.0
2023-01-25 12:15:00,440.78,441.34,440.16,440.23,20836.0,435.0664,435.6192,434.4545,434.5236,20836.0
2023-01-25 12:20:00,440.17,440.3,440.08,440.3,1545.0,434.4644,434.5927,434.3755,434.5927,1545.0
2023-01-25 12:25:00,440.6,440.6,440.51,440.51,200.0,434.8888,434.8888,434.7999,434.7999,200.0
2023-01-25 12:30:00,440.26,440.67,440.26,440.62,400.0,434.5532,434.9579,434.5532,434.9085,400.0
2023-01-25 12:35:00,440.88,441.11,440.79,440.79,419.0,435.1651,435.3922,435.0763,435.0763,419.0
2023-01-25 12:40:00,440.87,441.56,440.87,441.29,1115.0,435.1553,435.8363,435.1553,435.5698,1115.0
2023-01-25 12:45:00,441.52,441.6,441.36,441.6,500.0,435.7969,435.8758,435.6389,435.8758,500.0
2023-01-25 12:50:00,441.35,441.65,441.3,441.64,921.0,435.6291,435.9252,435.5797,435.9153,921.0
2023-01-25 12:55:00,441.66,441.88,441.54,441.82,1490.0,435.935,436.1522,435.8166,436.093,1490.0
2023-01-25 13:00:00,441.69,442.12,441.39,441.78,2377.0,435.9647,436.3891,435.6685,436.0535,2377.0
2023-01-25 13:05:00,441.78,441.78,441.78,441.78,0.0,436.0535,436.0535,436.0535,436.0535,0.0
2023-01-25 13:10:00,442.43,442.94,442.35,442.53,1561.0,436.6951,437.1984,436.6161,436.7938,1561.0
2023-01-25 13:15:00,442.62,442.62,442.3,442.3,500.0,436.8826,436.8826,436.5667,436.5667,500.0
2023-01-25 13:20:00,442.41,442.77,442.41,442.72,1310.0,436.6753,437.0307,436.6753,436.9813,1310.0
2023-01-25 13:25:00,443.14,443.5,443.14,443.22,550.0,437.3959,437.7512,437.3959,437.4748,550.0
2023-01-25 13:30:00,443.03,443.03,442.78,442.78,500.0,437.2873,437.2873,437.0405,437.0405,500.0
2023-01-25 13:35:00,443.02,443.16,442.37,442.37,1500.0,437.2774,437.4156,436.6358,436.6358,1500.0
2023-01-25 13:40:00,442.71,442.86,442.46,442.46,427.0,436.9714,437.1195,436.7247,436.7247,427.0
2023-01-25 13:45:00,442.66,443.19,442.66,443.02,2315.0,436.9221,437.4452,436.9221,437.2774,2315.0
2023-01-25 13:50:00,443.07,443.13,442.68,442.77,2300.0,437.3268,437.386,436.9418,437.0307,2300.0
2023-01-25 13:55:00,442.81,443.19,442.81,443.08,1246.0,437.0701,437.4452,437.0701,437.3366,1246.0
2023-01-25 14:00:00,443.25,443.34,442.77,443.17,1208.0,437.5044,437.5933,437.0307,437.4255,1208.0
2023-01-25 14:05:00,443.03,443.39,443.02,443.08,1110.0,437.2873,437.6426,437.2774,437.3366,1110.0
2023-01-25 14:10:00,443.4,444.02,443.39,443.88,1500.0,437.6525,438.2644,437.6426,438.1263,1500.0
2023-01-25 14:15:00,444.22,444.77,443.97,444.77,1648.0,438.4619,439.0047,438.2151,439.0047,1648.0
2023-01-25 14:20:00,444.81,444.81,444.21,444.22,1458.0,439.0442,439.0442,438.452,438.4619,1458.0
2023-01-25 14:25:00,444.09,444.09,443.73,444.0,1211.0,438.3335,438.3335,437.9782,438.2447,1211.0
2023-01-25 14:30:00,443.94,444.01,443.04,443.04,2113.0,438.1855,438.2546,437.2972,437.2972,2113.0
2023-01-25 14:35:00,443.01,443.11,442.78,443.11,2686.0,437.2675,437.3662,437.0405,437.3662,2686.0
2023-01-25 14:40:00,443.35,443.89,443.26,443.54,4274.0,437.6031,438.1361,437.5143,437.7907,4274.0
2023-01-25 14:45:00,443.6,443.6,443.11,443.39,2700.0,437.8499,437.8499,437.3662,437.6426,2700.0
2023-01-25 14:50:00,443.64,444.12,443.36,443.98,2945.0,437.8894,438.3632,437.613,438.225,2945.0
2023-01-25 14:55:00,444.07,444.44,444.06,444.06,4689.0,438.3138,438.679,438.3039,438.3039,4689.0
2023-01-25 15:00:00,444.59,444.77,444.59,444.64,2515.0,438.8271,439.0047,438.8271,438.8764,2515.0
2023-01-25 15:05:00,444.38,444.77,444.27,444.64,1297.0,438.6198,439.0047,438.5112,438.8764,1297.0
2023-01-25 15:10:00,444.58,444.58,443.76,443.87,1001.0,438.8172,438.8172,438.0078,438.1164,1001.0
2023-01-25 15:15:00,443.91,443.91,443.43,443.63,1605.0,438.1559,438.1559,437.6821,437.8795,1605.0
2023-01-25 15:20:00,443.49,443.84,443.46,443.46,3356.0,437.7413,438.0868,437.7117,437.7117,3356.0
2023-01-25 15:25:00,443.53,444.07,443.53,444.06,1700.0,437.7808,438.3138,437.7808,438.3039,1700.0
2023-01-25 15:30:00,444.18,444.88,444.18,444.86,15050.0,438.4224,439.1133,438.4224,439.0936,15050.0
2023-01-25 15:35:00,444.75,444.78,444.28,444.71,5307.0,438.985,439.0146,438.5211,438.9455,5307.0
2023-01-25 15:40:00,444.77,444.77,444.1,444.1,3225.0,439.0047,439.0047,438.3434,438.3434,3225.0
2023-01-25 15:45:00,444.1,444.19,443.98,444.13,2836.0,438.3434,438.4322,438.225,438.373,2836.0
2023-01-25 15:50:00,443.96,443.98,443.1,443.63,6667.0,438.2052,438.225,437.3564,437.8795,6667.0
2023-01-25 15:55:00,443.71,444.45,443.47,444.44,14288.0,437.9585,438.6889,437.7216,438.679,14288.0
2023-01-26 09:30:00,446.51,447.66,446.51,447.66,4644.0,440.7222,441.8573,440.7222,441.8573,4644.0
2023-01-26 09:35:00,448.73,448.94,448.5,448.94,874.0,442.9134,443.1207,442.6864,443.1207,874.0
2023-01-26 09:40:00,447.71,447.71,446.57,446.57,300.0,441.9066,441.9066,440.7814,440.7814,300.0
2023-01-26 09:45:00,446.65,446.71,445.44,445.44,1360.0,440.8604,440.9196,439.666,439.666,1360.0
2023-01-26 09:50:00,445.8,446.34,445.0,445.73,1930.0,440.0214,440.5544,439.2317,439.9523,1930.0
2023-01-26 09:55:00,445.43,445.91,445.22,445.91,4014.0,439.6562,440.1299,439.4489,440.1299,4014.0
2023-01-26 10:00:00,445.57,445.57,443.77,443.85,18048.0,439.7944,439.7944,438.0177,438.0967,18048.0
2023-01-26 10:05:00,444.08,444.71,442.61,443.33,2200.0,438.3237,438.9455,436.8727,437.5834,2200.0
2023-01-26 10:10:00,443.4,444.54,443.39,444.25,12268.0,437.6525,438.7777,437.6426,438.4915,12268.0
2023-01-26 10:15:00,444.25,445.39,444.25,444.43,7594.0,438.4915,439.6167,438.4915,438.6691,7594.0
2023-01-26 10:20:00,444.89,445.65,444.87,445.65,1000.0,439.1232,439.8733,439.1034,439.8733,1000.0
2023-01-26 10:25:00,445.98,445.98,445.44,445.53,2670.0,440.199,440.199,439.666,439.7549,2670.0
2023-01-26 10:30:00,445.16,445.76,445.16,445.66,900.0,439.3897,439.9819,439.3897,439.8832,900.0
2023-01-26 10:35:00,444.96,444.96,444.79,444.79,500.0,439.1923,439.1923,439.0245,439.0245,500.0
2023-01-26 10:40:00,444.2,444.52,444.2,444.45,400.0,438.4421,438.758,438.4421,438.6889,400.0
2023-01-26 10:45:00,444.48,444.78,444.48,444.78,358.0,438.7185,439.0146,438.7185,439.0146,358.0
2023-01-26 10:50:00,444.81,444.81,443.69,443.69,1051.0,439.0442,439.0442,437.9387,437.9387,1051.0
2023-01-26 10:55:00,443.72,443.95,442.52,442.52,1455.0,437.9683,438.1954,436.7839,436.7839,1455.0
2023-01-26 11:00:00,442.94,443.17,442.67,443.03,2314.0,437.1984,437.4255,436.9319,437.2873,2314.0
2023-01-26 11:05:00,443.03,443.03,442.2,442.29,1800.0,437.2873,437.2873,436.468,436.5569,1800.0
2023-01-26 11:10:00,442.23,442.49,441.57,441.94,4661.0,436.4977,436.7543,435.8462,436.2114,4661.0
2023-01-26 11:15:00,441.86,442.97,441.85,442.37,3201.0,436.1324,437.2281,436.1226,436.6358,3201.0
2023-01-26 11:20:00,442.42,442.42,441.69,441.7,3064.0,436.6852,436.6852,435.9647,435.9745,3064.0
2023-01-26 11:25:00,441.51,442.04,441.51,441.71,1707.0,435.787,436.3101,435.787,435.9844,1707.0
2023-01-26 11:30:00,442.34,442.52,441.84,441.88,6129.0,436.6062,436.7839,436.1127,436.1522,6129.0
2023-01-26 11:35:00,441.88,442.56,441.7,441.78,2652.0,436.1522,436.8234,435.9745,436.0535,2652.0
2023-01-26 11:40:00,442.13,442.13,441.58,441.58,2168.0,436.3989,436.3989,435.8561,435.8561,2168.0
2023-01-26 11:45:00,441.91,441.91,441.57,441.75,933.0,436.1818,436.1818,435.8462,436.0239,933.0
2023-01-26 11:50:00,441.75,441.75,440.98,441.19,1849.0,436.0239,436.0239,435.2639,435.4711,1849.0
2023-01-26 11:55:00,440.87,441.07,440.56,440.79,6238.0,435.1553,435.3527,434.8493,435.0763,6238.0
2023-01-26 12:00:00,440.86,442.15,440.67,441.61,6703.0,435.1454,436.4187,434.9579,435.8857,6703.0
2023-01-26 12:05:00,442.14,442.35,442.12,442.24,1600.0,436.4088,436.6161,436.3891,436.5075,1600.0
2023-01-26 12:10:00,442.3,442.48,442.13,442.25,2265.0,436.5667,436.7444,436.3989,436.5174,2265.0
2023-01-26 12:15:00,442.3,442.3,441.8,441.8,2000.0,436.5667,436.5667,436.0732,436.0732,2000.0
2023-01-26 12:20:00,441.87,442.0,441.78,441.81,990.0,436.1423,436.2706,436.0535,436.0831,990.0
2023-01-26 12:25:00,441.88,442.45,441.88,442.09,3834.0,436.1522,436.7148,436.1522,436.3595,3834.0
2023-01-26 12:30:00,441.87,441.95,441.74,441.94,3222.0,436.1423,436.2213,436.014,436.2114,3222.0
2023-01-26 12:35:00,441.95,442.14,441.93,441.97,1211.0,436.2213,436.4088,436.2015,436.241,1211.0
2023-01-26 12:40:00,442.07,442.07,441.63,441.63,942.0,436.3397,436.3397,435.9054,435.9054,942.0
2023-01-26 12:45:00,441.74,441.89,441.13,441.18,1500.0,436.014,436.1621,435.4119,435.4613,1500.0
2023-01-26 12:50:00,441.36,441.83,441.36,441.72,2483.0,435.6389,436.1028,435.6389,435.9943,2483.0
2023-01-26 12:55:00,441.89,441.89,441.25,441.25,874.0,436.1621,436.1621,435.5304,435.5304,874.0
2023-01-26 13:00:00,441.35,441.39,441.21,441.28,4917.0,435.6291,435.6685,435.4909,435.56,4917.0
2023-01-26 13:05:00,441.16,441.17,440.58,440.66,3293.0,435.4415,435.4514,434.869,434.948,3293.0
2023-01-26 13:10:00,440.65,441.03,440.65,441.03,2937.0,434.9381,435.3132,434.9381,435.3132,2937.0
2023-01-26 13:15:00,440.95,441.08,440.64,440.65,1305.0,435.2342,435.3626,434.9283,434.9381,1305.0
2023-01-26 13:20:00,440.65,441.2,440.65,441.12,2986.0,434.9381,435.481,434.9381,435.402,2986.0
2023-01-26 13:25:00,441.12,441.7,441.11,441.67,1092.0,435.402,435.9745,435.3922,435.9449,1092.0
2023-01-26 13:30:00,441.97,442.01,441.85,441.85,916.0,436.241,436.2805,436.1226,436.1226,916.0
2023-01-26 13:35:00,441.93,442.11,441.8,442.0,5092.0,436.2015,436.3792,436.0732,436.2706,5092.0
2023-01-26 13:40:00,442.03,442.38,441.88,442.31,8333.0,436.3002,436.6457,436.1522,436.5766,8333.0
2023-01-26 13:45:00,442.33,442.99,442.32,442.92,2645.0,436.5964,437.2478,436.5865,437.1787,2645.0
2023-01-26 13:50:00,442.82,443.05,442.75,442.85,1300.0,437.08,437.307,437.0109,437.1096,1300.0
2023-01-26 13:55:00,442.61,443.15,442.61,443.15,1935.0,436.8727,437.4057,436.8727,437.4057,1935.0
2023-01-26 14:00:00,442.61,442.62,442.34,442.56,1927.0,436.8727,436.8826,436.6062,436.8234,1927.0
2023-01-26 14:05:00,442.56,442.56,442.11,442.11,2216.0,436.8234,436.8234,436.3792,436.3792,2216.0
2023-01-26 14:10:00,442.2,442.34,442.11,442.21,2918.0,436.468,436.6062,436.3792,436.4779,2918.0
2023-01-26 14:15:00,442.08,442.17,441.8,441.91,1922.0,436.3496,436.4384,436.0732,436.1818,1922.0
2023-01-26 14:20:00,442.03,442.26,442.01,442.18,6349.0,436.3002,436.5273,436.2805,436.4483,6349.0
2023-01-26 14:25:00,442.06,442.19,441.53,441.63,3668.0,436.3299,436.4582,435.8067,435.9054,3668.0
2023-01-26 14:30:00,441.82,442.4,441.7,442.39,2389.0,436.093,436.6654,435.9745,436.6556,2389.0
2023-01-26 14:35:00,442.32,442.7,442.32,442.32,2300.0,436.5865,436.9616,436.5865,436.5865,2300.0
2023-01-26 14:40:00,442.28,442.37,442.11,442.11,3418.0,436.547,436.6358,436.3792,436.3792,3418.0
2023-01-26 14:45:00,442.15,442.15,441.98,441.98,1954.0,436.4187,436.4187,436.2509,436.2509,1954.0
2023-01-26 14:50:00,441.83,442.01,441.53,441.63,2129.0,436.1028,436.2805,435.8067,435.9054,2129.0
2023-01-26 14:55:00,441.53,441.74,441.5,441.57,4685.0,435.8067,436.014,435.7771,435.8462,4685.0
2023-01-26 15:00:00,441.65,442.19,441.64,442.19,3993.0,435.9252,436.4582,435.9153,436.4582,3993.0
2023-01-26 15:05:00,441.93,441.98,441.75,441.94,1200.0,436.2015,436.2509,436.0239,436.2114,1200.0
2023-01-26 15:10:00,442.19,442.38,442.01,442.37,7854.0,436.4582,436.6457,436.2805,436.6358,7854.0
2023-01-26 15:15:00,442.39,443.24,442.38,443.0,4345.0,436.6556,437.4946,436.6457,437.2577,4345.0
2023-01-26 15:20:00,443.14,443.14,442.75,442.9,3162.0,437.3959,437.3959,437.0109,437.159,3162.0
2023-01-26 15:25:00,442.9,443.55,442.78,443.23,5303.0,437.159,437.8005,437.0405,437.4847,5303.0
2023-01-26 15:30:00,443.28,443.28,442.81,442.95,4634.0,437.534,437.534,437.0701,437.2083,4634.0
2023-01-26 15:35:00,442.93,443.41,442.26,442.5,49812.0,437.1886,437.6624,436.5273,436.7642,49812.0
2023-01-26 15:40:00,442.44,442.6,442.43,442.53,23955.0,436.7049,436.8629,436.6951,436.7938,23955.0
2023-01-26 15:45:00,442.46,443.09,441.96,442.96,27463.0,436.7247,437.3465,436.2312,437.2182,27463.0
2023-01-26 15:50:00,443.41,444.45,443.4,444.45,16626.0,437.6624,438.6889,437.6525,438.6889,16626.0
2023-01-26 15:55:00,444.37,444.77,443.81,444.63,45934.0,438.6099,439.0047,438.0572,438.8665,45934.0
2023-01-27 09:30:00,438.33,441.12,434.23,441.12,7546.0,432.6482,435.402,428.6013,435.402,7546.0
2023-01-27 09:35:00,441.22,442.27,440.16,441.87,6338.0,435.5007,436.5371,434.4545,436.1423,6338.0
2023-01-27 09:40:00,441.33,441.34,437.51,438.56,5735.0,435.6093,435.6192,431.8388,432.8752,5735.0
2023-01-27 09:45:00,439.27,439.47,438.11,439.22,3800.0,433.576,433.7734,432.4311,433.5267,3800.0
2023-01-27 09:50:00,439.43,441.62,439.41,440.44,4038.0,433.7339,435.8956,433.7142,434.7309,4038.0
2023-01-27 09:55:00,440.44,441.12,439.52,439.52,3762.0,434.7309,435.402,433.8228,433.8228,3762.0
2023-01-27 10:00:00,439.03,441.02,438.93,440.62,3700.0,433.3391,435.3033,433.2404,434.9085,3700.0
2023-01-27 10:05:00,442.01,442.44,441.01,441.01,4055.0,436.2805,436.7049,435.2935,435.2935,4055.0
2023-01-27 10:10:00,440.86,441.23,439.39,439.4,2001.0,435.1454,435.5106,433.6945,433.7043,2001.0
2023-01-27 10:15:00,440.01,441.67,440.01,441.67,2002.0,434.3064,435.9449,434.3064,435.9449,2002.0
2023-01-27 10:20:00,441.64,441.98,439.72,440.75,3721.0,435.9153,436.2509,434.0202,435.0368,3721.0
2023-01-27 10:25:00,441.97,441.99,441.0,441.46,1000.0,436.241,436.2608,435.2836,435.7376,1000.0
2023-01-27 10:30:00,441.72,441.99,441.47,441.48,1899.0,435.9943,436.2608,435.7475,435.7574,1899.0
2023-01-27 10:35:00,440.42,441.09,439.54,439.97,2295.0,434.7111,435.3724,433.8425,434.2669,2295.0
2023-01-27 10:40:00,440.2,440.2,439.91,439.92,900.0,434.494,434.494,434.2077,434.2176,900.0
2023-01-27 10:45:00,439.93,440.06,438.54,439.55,4060.0,434.2275,434.3558,432.8555,433.8524,4060.0
2023-01-27 10:50:00,439.12,439.17,438.49,438.64,3166.0,433.428,433.4773,432.8061,432.9542,3166.0
2023-01-27 10:55:00,438.92,440.21,438.65,439.94,3513.0,433.2306,434.5038,432.9641,434.2373,3513.0
2023-01-27 11:00:00,439.04,439.23,438.62,438.63,1747.0,433.349,433.5365,432.9344,432.9443,1747.0
2023-01-27 11:05:00,439.19,440.58,439.18,440.33,2513.0,433.4971,434.869,433.4872,434.6223,2513.0
2023-01-27 11:10:00,440.46,440.46,439.61,439.69,1801.0,434.7506,434.7506,433.9116,433.9906,1801.0
2023-01-27 11:15:00,440.32,440.32,439.39,439.4,701.0,434.6124,434.6124,433.6945,433.7043,701.0
2023-01-27 11:20:00,439.75,439.87,439.29,439.87,1905.0,434.0498,434.1682,433.5958,434.1682,1905.0
2023-01-27 11:25:00,439.56,439.57,438.55,438.58,2626.0,433.8623,433.8721,432.8654,432.895,2626.0
2023-01-27 11:30:00,438.19,439.31,437.79,439.31,1200.0,432.51,433.6155,432.1152,433.6155,1200.0
2023-01-27 11:35:00,439.35,439.35,438.34,438.34,800.0,433.655,433.655,432.6581,432.6581,800.0
2023-01-27 11:40:00,438.58,439.42,438.57,439.42,1300.0,432.895,433.7241,432.8851,433.7241,1300.0
2023-01-27 11:45:00,439.19,439.44,439.11,439.17,900.0,433.4971,433.7438,433.4181,433.4773,900.0
2023-01-27 11:50:00,438.94,439.07,438.61,439.07,2600.0,433.2503,433.3786,432.9246,433.3786,2600.0
2023-01-27 11:55:00,438.92,439.61,438.73,439.61,1800.0,433.2306,433.9116,433.043,433.9116,1800.0
2023-01-27 12:00:00,439.87,439.92,439.17,439.32,1700.0,434.1682,434.2176,433.4773,433.6254,1700.0
2023-01-27 12:05:00,439.47,439.47,439.03,439.25,1200.0,433.7734,433.7734,433.3391,433.5563,1200.0
2023-01-27 12:10:00,439.13,439.81,439.12,439.65,2500.0,433.4378,434.109,433.428,433.9511,2500.0
2023-01-27 12:15:00,439.34,439.68,439.2,439.68,900.0,433.6451,433.9807,433.5069,433.9807,900.0
2023-01-27 12:20:00,439.01,439.01,438.17,438.18,1195.0,433.3194,433.3194,432.4903,432.5001,1195.0
2023-01-27 12:25:00,437.77,437.86,437.58,437.77,1100.0,432.0955,432.1843,431.9079,432.0955,1100.0
2023-01-27 12:30:00,437.56,438.16,437.38,438.16,5133.0,431.8882,432.4804,431.7105,432.4804,5133.0
2023-01-27 12:35:00,438.16,438.2,437.4,437.45,700.0,432.4804,432.5199,431.7303,431.7796,700.0
2023-01-27 12:40:00,437.47,437.47,436.44,436.44,1102.0,431.7994,431.7994,430.7827,430.7827,1102.0
2023-01-27 12:45:00,436.4,436.53,436.18,436.31,1500.0,430.7432,430.8715,430.5261,430.6544,1500.0
2023-01-27 12:50:00,436.48,436.67,436.15,436.16,1377.0,430.8222,431.0097,430.4965,430.5063,1377.0
2023-01-27 12:55:00,435.96,436.41,435.62,436.27,2271.0,430.3089,430.7531,429.9733,430.6149,2271.0
2023-01-27 13:00:00,436.29,436.29,435.74,435.77,1000.0,430.6346,430.6346,430.0918,430.1214,1000.0
2023-01-27 13:05:00,435.83,435.83,435.09,435.12,2500.0,430.1806,430.1806,429.4502,429.4798,2500.0
2023-01-27 13:10:00,434.92,435.29,434.75,435.25,2776.0,429.2824,429.6476,429.1146,429.6081,2776.0
2023-01-27 13:15:00,435.05,435.25,434.91,435.25,1400.0,429.4107,429.6081,429.2725,429.6081,1400.0
2023-01-27 13:20:00,435.29,435.55,435.13,435.55,1701.0,429.6476,429.9042,429.4897,429.9042,1701.0
2023-01-27 13:25:00,435.75,435.9,435.06,435.16,2600.0,430.1016,430.2497,429.4206,429.5193,2600.0
2023-01-27 13:30:00,435.16,435.46,435.14,435.34,2846.0,429.5193,429.8154,429.4996,429.697,2846.0
2023-01-27 13:35:00,435.55,435.55,435.13,435.46,1300.0,429.9042,429.9042,429.4897,429.8154,1300.0
2023-01-27 13:40:00,435.39,435.39,434.47,434.71,3549.0,429.7463,429.7463,428.8382,429.0751,3549.0
2023-01-27 13:45:00,434.66,435.09,434.65,435.08,900.0,429.0258,429.4502,429.0159,429.4403,900.0
2023-01-27 13:50:00,434.92,435.26,434.39,434.69,5149.0,429.2824,429.618,428.7593,429.0554,5149.0
2023-01-27 13:55:00,434.65,434.99,434.65,434.84,1500.0,429.0159,429.3515,429.0159,429.2034,1500.0
2023-01-27 14:00:00,434.93,435.61,434.93,435.13,2110.0,429.2923,429.9635,429.2923,429.4897,2110.0
2023-01-27 14:05:00,434.98,435.08,434.42,434.63,3408.0,429.3416,429.4403,428.7889,428.9962,3408.0
2023-01-27 14:10:00,434.64,434.92,434.5,434.52,5326.0,429.006,429.2824,428.8678,428.8876,5326.0
2023-01-27 14:15:00,434.85,434.94,434.56,434.75,3727.0,429.2133,429.3021,428.9271,429.1146,3727.0
2023-01-27 14:20:00,434.7,435.08,434.7,434.95,5629.0,429.0653,429.4403,429.0653,429.312,5629.0
2023-01-27 14:25:00,434.94,435.21,434.94,435.21,1600.0,429.3021,429.5686,429.3021,429.5686,1600.0
2023-01-27 14:30:00,435.19,435.37,434.87,435.37,8859.0,429.5489,429.7266,429.2331,429.7266,8859.0
2023-01-27 14:35:00,435.62,436.01,435.62,436.0,2804.0,429.9733,430.3583,429.9733,430.3484,2804.0
2023-01-27 14:40:00,436.0,436.18,436.0,436.04,1716.0,430.3484,430.5261,430.3484,430.3879,1716.0
2023-01-27 14:45:00,435.77,436.08,435.63,436.08,3421.0,430.1214,430.4274,429.9832,430.4274,3421.0
2023-01-27 14:50:00,435.95,436.07,435.85,436.06,3986.0,430.2991,430.4175,430.2004,430.4076,3986.0
2023-01-27 14:55:00,436.04,436.21,435.88,436.02,2507.0,430.3879,430.5557,430.23,430.3681,2507.0
2023-01-27 15:00:00,436.16,436.31,435.85,436.14,2501.0,430.5063,430.6544,430.2004,430.4866,2501.0
2023-01-27 15:05:00,436.06,436.54,436.06,436.53,3414.0,430.4076,430.8814,430.4076,430.8715,3414.0
2023-01-27 15:10:00,436.54,437.22,436.53,437.07,5189.0,430.8814,431.5526,430.8715,431.4045,5189.0
2023-01-27 15:15:00,436.97,437.66,436.84,437.46,4986.0,431.3058,431.9869,431.1775,431.7895,4986.0
2023-01-27 15:20:00,437.37,437.37,436.42,436.63,5971.0,431.7006,431.7006,430.763,430.9702,5971.0
2023-01-27 15:25:00,436.48,436.48,435.0,435.05,7165.0,430.8222,430.8222,429.3614,429.4107,7165.0
2023-01-27 15:30:00,435.11,435.84,435.11,435.75,3602.0,429.4699,430.1905,429.4699,430.1016,3602.0
2023-01-27 15:35:00,435.72,436.24,435.55,435.55,4001.0,430.072,430.5853,429.9042,429.9042,4001.0
2023-01-27 15:40:00,435.5,435.51,434.95,435.25,8708.0,429.8549,429.8648,429.312,429.6081,8708.0
2023-01-27 15:45:00,435.26,435.44,434.7,435.25,20654.0,429.618,429.7957,429.0653,429.6081,20654.0
2023-01-27 15:50:00,435.3,435.3,433.35,434.12,18996.0,429.6575,429.6575,427.7328,428.4928,18996.0
2023-01-27 15:55:00,434.09,434.46,432.78,434.11,53250.0,428.4632,428.8284,427.1701,428.4829,53250.0
2023-01-30 09:30:00,433.16,433.16,431.09,431.67,7204.0,427.5452,427.5452,425.5021,426.0745,7204.0
2023-01-30 09:35:00,430.35,431.44,428.12,430.31,4811.0,424.7716,425.8475,422.5705,424.7322,4811.0
2023-01-30 09:40:00,429.77,430.35,428.01,428.01,6393.0,424.1992,424.7716,422.462,422.462,6393.0
2023-01-30 09:45:00,428.87,430.14,428.86,430.13,1264.0,423.3108,424.5644,423.301,424.5545,1264.0
2023-01-30 09:50:00,430.27,431.01,428.72,429.32,2846.0,424.6927,425.4231,423.1628,423.755,2846.0
2023-01-30 09:55:00,428.75,431.0,428.75,430.95,1800.0,423.1924,425.4132,423.1924,425.3639,1800.0
2023-01-30 10:00:00,430.82,433.23,430.82,433.14,2288.0,425.2356,427.6143,425.2356,427.5255,2288.0
2023-01-30 10:05:00,433.55,433.55,430.57,430.98,15847.0,427.9302,427.9302,424.9888,425.3935,15847.0
2023-01-30 10:10:00,430.85,431.43,429.72,430.05,23787.0,425.2652,425.8376,424.1498,424.4755,23787.0
2023-01-30 10:15:00,430.39,430.39,428.42,428.84,16459.0,424.8111,424.8111,422.8667,423.2812,16459.0
2023-01-30 10:20:00,428.86,429.22,428.05,428.06,14991.0,423.301,423.6563,422.5015,422.5113,14991.0
2023-01-30 10:25:00,428.2,429.27,427.55,428.98,26060.0,422.6495,423.7056,422.0079,423.4194,26060.0
2023-01-30 10:30:00,429.85,429.85,428.79,428.84,2800.0,424.2781,424.2781,423.2319,423.2812,2800.0
2023-01-30 10:35:00,428.71,429.56,428.11,429.56,3353.0,423.1529,423.9919,422.5607,423.9919,3353.0
2023-01-30 10:40:00,429.61,429.97,429.06,429.43,1238.0,424.0412,424.3966,423.4984,423.8636,1238.0
2023-01-30 10:45:00,429.22,429.29,428.18,428.18,2017.0,423.6563,423.7254,422.6298,422.6298,2017.0
2023-01-30 10:50:00,428.08,429.25,428.08,428.66,2780.0,422.5311,423.6859,422.5311,423.1035,2780.0
2023-01-30 10:55:00,428.66,430.03,428.49,429.57,5031.0,423.1035,424.4558,422.9358,424.0018,5031.0
2023-01-30 11:00:00,429.14,429.2,428.34,428.34,3949.0,423.5773,423.6366,422.7877,422.7877,3949.0
2023-01-30 11:05:00,428.2,428.28,427.25,427.25,1873.0,422.6495,422.7285,421.7118,421.7118,1873.0
2023-01-30 11:10:00,427.34,428.5,427.34,428.07,6670.0,421.8007,422.9456,421.8007,422.5212,6670.0
2023-01-30 11:15:00,428.0,428.06,427.44,427.75,3888.0,422.4521,422.5113,421.8994,422.2053,3888.0
2023-01-30 11:20:00,427.75,427.77,426.99,426.99,1651.0,422.2053,422.2251,421.4552,421.4552,1651.0
2023-01-30 11:25:00,427.16,427.76,426.83,427.47,2691.0,421.623,422.2152,421.2973,421.929,2691.0
2023-01-30 11:30:00,427.75,427.99,427.48,427.48,2006.0,422.2053,422.4422,421.9388,421.9388,2006.0
2023-01-30 11:35:00,427.27,427.33,426.4,426.4,1969.0,421.7316,421.7908,420.8728,420.8728,1969.0
2023-01-30 11:40:00,426.25,426.36,426.25,426.33,604.0,420.7248,420.8334,420.7248,420.8038,604.0
2023-01-30 11:45:00,425.75,426.18,425.66,425.76,772.0,420.2313,420.6557,420.1424,420.2411,772.0
2023-01-30 11:50:00,425.51,425.94,424.22,424.44,3100.0,419.9944,420.4188,418.7211,418.9383,3100.0
2023-01-30 11:55:00,424.18,424.76,423.64,424.75,6357.0,418.6816,419.2541,418.1486,419.2442,6357.0
2023-01-30 12:00:00,424.34,424.45,423.85,424.11,2203.0,418.8395,418.9481,418.3559,418.6125,2203.0
2023-01-30 12:05:00,423.9,424.19,423.85,423.99,1005.0,418.4053,418.6915,418.3559,418.4941,1005.0
2023-01-30 12:10:00,424.2,425.29,424.0,425.29,2824.0,418.7014,419.7772,418.504,419.7772,2824.0
2023-01-30 12:15:00,425.08,425.36,424.85,425.31,1700.0,419.57,419.8463,419.3429,419.797,1700.0
2023-01-30 12:20:00,425.36,426.21,425.36,426.21,1126.0,419.8463,420.6853,419.8463,420.6853,1126.0
2023-01-30 12:25:00,426.21,426.21,423.39,423.89,11681.0,420.6853,420.6853,417.9019,418.3954,11681.0
2023-01-30 12:30:00,423.9,424.19,423.11,423.94,21751.0,418.4053,418.6915,417.6255,418.4447,21751.0
2023-01-30 12:35:00,424.23,425.0,424.06,424.07,1507.0,418.731,419.491,418.5632,418.573,1507.0
2023-01-30 12:40:00,424.67,424.96,424.54,424.96,1128.0,419.1653,419.4515,419.037,419.4515,1128.0
2023-01-30 12:45:00,425.32,425.34,424.53,424.68,1824.0,419.8068,419.8266,419.0271,419.1751,1824.0
2023-01-30 12:50:00,424.67,425.24,424.66,425.24,955.0,419.1653,419.7279,419.1554,419.7279,955.0
2023-01-30 12:55:00,425.33,425.85,425.32,425.43,1600.0,419.8167,420.33,419.8068,419.9154,1600.0
2023-01-30 13:00:00,425.48,425.62,424.38,424.69,3825.0,419.9648,420.103,418.879,419.185,3825.0
2023-01-30 13:05:00,424.96,425.14,424.82,424.83,935.0,419.4515,419.6292,419.3133,419.3232,935.0
2023-01-30 13:10:00,424.95,425.67,424.95,425.67,940.0,419.4416,420.1523,419.4416,420.1523,940.0
2023-01-30 13:15:00,425.83,426.41,425.51,426.4,807.0,420.3102,420.8827,419.9944,420.8728,807.0
2023-01-30 13:20:00,426.2,426.2,425.5,425.58,2076.0,420.6754,420.6754,419.9845,420.0635,2076.0
2023-01-30 13:25:00,425.58,425.83,424.99,425.1,1727.0,420.0635,420.3102,419.4811,419.5897,1727.0
2023-01-30 13:30:00,424.96,425.46,424.96,425.27,665.0,419.4515,419.945,419.4515,419.7575,665.0
2023-01-30 13:35:00,425.46,425.78,425.18,425.78,2307.0,419.945,420.2609,419.6687,420.2609,2307.0
2023-01-30 13:40:00,425.37,425.37,424.47,425.02,4058.0,419.8562,419.8562,418.9679,419.5107,4058.0
2023-01-30 13:45:00,425.23,425.68,424.96,425.55,2466.0,419.718,420.1622,419.4515,420.0339,2466.0
2023-01-30 13:50:00,425.52,425.72,425.36,425.44,648.0,420.0043,420.2017,419.8463,419.9253,648.0
2023-01-30 13:55:00,425.38,426.18,425.28,426.18,1558.0,419.8661,420.6557,419.7674,420.6557,1558.0
2023-01-30 14:00:00,426.3,426.44,426.08,426.42,1720.0,420.7741,420.9123,420.557,420.8926,1720.0
2023-01-30 14:05:00,426.53,427.34,426.53,426.7,9935.0,421.0012,421.8007,421.0012,421.169,9935.0
2023-01-30 14:10:00,426.93,427.04,426.39,426.58,2405.0,421.396,421.5045,420.863,421.0505,2405.0
2023-01-30 14:15:00,426.3,426.48,426.04,426.33,1004.0,420.7741,420.9518,420.5175,420.8038,1004.0
2023-01-30 14:20:00,426.27,426.92,426.26,426.77,1300.0,420.7445,421.3861,420.7347,421.238,1300.0
2023-01-30 14:25:00,426.96,426.97,426.01,426.04,4863.0,421.4256,421.4355,420.4879,420.5175,4863.0
2023-01-30 14:30:00,425.98,426.29,425.98,426.16,2793.0,420.4583,420.7643,420.4583,420.636,2793.0
2023-01-30 14:35:00,426.15,426.25,426.11,426.12,1285.0,420.6261,420.7248,420.5866,420.5965,1285.0
2023-01-30 14:40:00,426.14,426.14,425.11,425.43,2509.0,420.6162,420.6162,419.5996,419.9154,2509.0
2023-01-30 14:45:00,425.13,425.13,424.49,424.72,1382.0,419.6193,419.6193,418.9876,419.2146,1382.0
2023-01-30 14:50:00,424.85,424.85,424.66,424.81,637.0,419.3429,419.3429,419.1554,419.3035,637.0
2023-01-30 14:55:00,424.65,425.12,424.43,424.56,4936.0,419.1455,419.6094,418.9284,419.0567,4936.0
2023-01-30 15:00:00,424.8,424.8,424.33,424.66,2600.0,419.2936,419.2936,418.8297,419.1554,2600.0
2023-01-30 15:05:00,424.66,424.71,423.76,423.99,3005.0,419.1554,419.2048,418.2671,418.4941,3005.0
2023-01-30 15:10:00,423.94,424.4,423.8,423.98,5865.0,418.4447,418.8988,418.3065,418.4842,5865.0
2023-01-30 15:15:00,423.54,423.64,423.17,423.49,2544.0,418.0499,418.1486,417.6847,418.0006,2544.0
2023-01-30 15:20:00,423.49,423.75,423.19,423.29,3408.0,418.0006,418.2572,417.7045,417.8032,3408.0
2023-01-30 15:25:00,423.19,423.22,422.77,423.01,3057.0,417.7045,417.7341,417.2899,417.5268,3057.0
2023-01-30 15:30:00,423.0,423.6,422.75,423.56,14099.0,417.5169,418.1091,417.2702,418.0697,14099.0
2023-01-30 15:35:00,423.58,423.71,423.4,423.62,7683.0,418.0894,418.2177,417.9117,418.1289,7683.0
2023-01-30 15:40:00,423.61,423.66,423.02,423.4,8386.0,418.119,418.1684,417.5367,417.9117,8386.0
2023-01-30 15:45:00,423.41,423.7,423.31,423.58,11766.0,417.9216,418.2078,417.8229,418.0894,11766.0
2023-01-30 15:50:00,423.5,423.79,423.24,423.29,34173.0,418.0104,418.2967,417.7538,417.8032,34173.0
2023-01-30 15:55:00,423.19,423.64,422.98,423.59,44339.0,417.7045,418.1486,417.4972,418.0993,44339.0
2023-01-31 09:30:00,425.76,428.18,422.68,424.02,7730.0,420.2411,422.6298,417.2011,418.5237,7730.0
2023-01-31 09:35:00,424.02,425.47,423.12,425.47,3909.0,418.5237,419.9549,417.6354,419.9549,3909.0
2023-01-31 09:40:00,425.32,426.25,424.81,424.81,2960.0,419.8068,420.7248,419.3035,419.3035,2960.0
2023-01-31 09:45:00,425.13,425.41,424.5,424.98,2312.0,419.6193,419.8957,418.9975,419.4713,2312.0
2023-01-31 09:50:00,424.91,425.49,424.79,425.11,13720.0,419.4022,419.9746,419.2837,419.5996,13720.0
2023-01-31 09:55:00,425.23,425.24,423.33,424.23,3109.0,419.718,419.7279,417.8426,418.731,3109.0
2023-01-31 10:00:00,423.59,424.02,423.13,423.13,3401.0,418.0993,418.5237,417.6452,417.6452,3401.0
2023-01-31 10:05:00,423.83,424.2,423.35,423.35,2725.0,418.3362,418.7014,417.8624,417.8624,2725.0
2023-01-31 10:10:00,423.35,424.19,422.96,424.19,1525.0,417.8624,418.6915,417.4774,418.6915,1525.0
2023-01-31 10:15:00,424.21,425.04,424.2,424.55,1165.0,418.7112,419.5305,418.7014,419.0468,1165.0
2023-01-31 10:20:00,424.35,424.69,423.45,423.45,6198.0,418.8494,419.185,417.9611,417.9611,6198.0
2023-01-31 10:25:00,423.18,423.18,422.5,422.64,2464.0,417.6946,417.6946,417.0234,417.1616,2464.0
2023-01-31 10:30:00,422.64,423.11,422.45,422.45,1414.0,417.1616,417.6255,416.974,416.974,1414.0
2023-01-31 10:35:00,422.66,422.83,421.74,422.07,6395.0,417.1813,417.3491,416.2732,416.599,6395.0
2023-01-31 10:40:00,421.83,422.44,420.85,421.29,8124.0,416.3621,416.9642,415.3948,415.8291,8124.0
2023-01-31 10:45:00,421.0,421.5,420.94,420.94,1800.0,415.5428,416.0364,415.4836,415.4836,1800.0
2023-01-31 10:50:00,420.95,421.44,420.4,420.4,3123.0,415.4935,415.9771,414.9506,414.9506,3123.0
2023-01-31 10:55:00,420.5,421.04,420.09,421.04,1731.0,415.0493,415.5823,414.6446,415.5823,1731.0
2023-01-31 11:00:00,421.48,422.55,421.47,422.17,9447.0,416.0166,417.0728,416.0067,416.6977,9447.0
2023-01-31 11:05:00,422.73,423.02,422.28,423.02,1100.0,417.2504,417.5367,416.8062,417.5367,1100.0
2023-01-31 11:10:00,423.43,423.43,422.29,422.3,4394.0,417.9413,417.9413,416.8161,416.826,4394.0
2023-01-31 11:15:00,422.41,422.71,422.29,422.48,3109.0,416.9346,417.2307,416.8161,417.0037,3109.0
2023-01-31 11:20:00,422.32,423.37,422.19,423.37,8186.0,416.8457,417.8821,416.7174,417.8821,8186.0
2023-01-31 11:25:00,423.34,423.41,423.06,423.32,400.0,417.8525,417.9216,417.5761,417.8328,400.0
2023-01-31 11:30:00,423.11,423.58,422.81,422.93,2445.0,417.6255,418.0894,417.3294,417.4478,2445.0
2023-01-31 11:35:00,422.92,423.17,422.87,422.87,757.0,417.438,417.6847,417.3886,417.3886,757.0
2023-01-31 11:40:00,422.87,423.09,422.0,422.26,7087.0,417.3886,417.6058,416.5299,416.7865,7087.0
2023-01-31 11:45:00,422.11,422.27,421.91,422.0,4449.0,416.6385,416.7964,416.441,416.5299,4449.0
2023-01-31 11:50:00,422.11,422.62,421.96,422.42,7006.0,416.6385,417.1418,416.4904,416.9444,7006.0
2023-01-31 11:55:00,422.27,423.01,422.01,422.35,6300.0,416.7964,417.5268,416.5397,416.8753,6300.0
2023-01-31 12:00:00,422.37,422.52,422.0,422.18,2100.0,416.8951,417.0431,416.5299,416.7075,2100.0
2023-01-31 12:05:00,422.18,422.42,421.81,421.85,3693.0,416.7075,416.9444,416.3423,416.3818,3693.0
2023-01-31 12:10:00,421.82,421.82,421.62,421.73,500.0,416.3522,416.3522,416.1548,416.2634,500.0
2023-01-31 12:15:00,421.75,422.65,421.63,422.65,2742.0,416.2831,417.1715,416.1647,417.1715,2742.0
2023-01-31 12:20:00,422.68,422.85,422.32,422.32,3552.0,417.2011,417.3689,416.8457,416.8457,3552.0
2023-01-31 12:25:00,422.3,422.57,422.3,422.57,1752.0,416.826,417.0925,416.826,417.0925,1752.0
2023-01-31 12:30:00,422.69,423.33,422.61,423.33,1132.0,417.2109,417.8426,417.132,417.8426,1132.0
2023-01-31 12:35:00,423.11,423.2,422.97,422.97,1058.0,417.6255,417.7143,417.4873,417.4873,1058.0
2023-01-31 12:40:00,423.11,423.83,422.87,422.99,2750.0,417.6255,418.3362,417.3886,417.507,2750.0
2023-01-31 12:45:00,422.98,422.98,421.66,421.66,7517.0,417.4972,417.4972,416.1943,416.1943,7517.0
2023-01-31 12:50:00,421.69,422.25,421.23,422.25,19864.0,416.2239,416.7766,415.7699,416.7766,19864.0
2023-01-31 12:55:00,421.94,421.95,421.5,421.57,951.0,416.4707,416.4805,416.0364,416.1055,951.0
2023-01-31 13:00:00,421.75,421.76,421.34,421.66,1951.0,416.2831,416.293,415.8784,416.1943,1951.0
2023-01-31 13:05:00,421.39,421.62,420.67,421.01,2801.0,415.9278,416.1548,415.2171,415.5527,2801.0
2023-01-31 13:10:00,420.94,421.33,420.79,420.79,1917.0,415.4836,415.8686,415.3356,415.3356,1917.0
2023-01-31 13:15:00,420.69,420.87,420.39,420.87,4627.0,415.2369,415.4145,414.9407,415.4145,4627.0
2023-01-31 13:20:00,421.14,421.46,420.86,420.97,4671.0,415.681,415.9969,415.4047,415.5132,4671.0
2023-01-31 13:25:00,420.8,421.17,420.8,421.02,4160.0,415.3454,415.7106,415.3454,415.5626,4160.0
2023-01-31 13:30:00,420.84,420.84,420.33,420.8,11978.0,415.3849,415.3849,414.8815,415.3454,11978.0
2023-01-31 13:35:00,420.67,420.87,420.24,420.87,5527.0,415.2171,415.4145,414.7927,415.4145,5527.0
2023-01-31 13:40:00,420.87,421.44,420.86,421.39,1797.0,415.4145,415.9771,415.4047,415.9278,1797.0
2023-01-31 13:45:00,421.39,422.7,421.38,422.7,1826.0,415.9278,417.2208,415.9179,417.2208,1826.0
2023-01-31 13:50:00,422.94,423.32,422.39,423.12,4244.0,417.4577,417.8328,416.9148,417.6354,4244.0
2023-01-31 13:55:00,423.39,424.09,423.39,424.09,3323.0,417.9019,418.5928,417.9019,418.5928,3323.0
2023-01-31 14:00:00,423.88,424.28,423.4,423.4,1419.0,418.3855,418.7803,417.9117,417.9117,1419.0
2023-01-31 14:05:00,423.9,425.57,423.9,425.57,4905.0,418.4053,420.0536,418.4053,420.0536,4905.0
2023-01-31 14:10:00,425.29,425.57,424.77,424.77,2960.0,419.7772,420.0536,419.264,419.264,2960.0
2023-01-31 14:15:00,424.58,424.73,423.19,423.28,7177.0,419.0764,419.2245,417.7045,417.7933,7177.0
2023-01-31 14:20:00,423.28,423.46,422.89,423.06,3016.0,417.7933,417.971,417.4083,417.5761,3016.0
2023-01-31 14:25:00,423.06,423.06,423.06,423.06,0.0,417.5761,417.5761,417.5761,417.5761,0.0
2023-01-31 14:30:00,423.23,423.27,422.96,422.96,1537.0,417.7439,417.7834,417.4774,417.4774,1537.0
2023-01-31 14:35:00,423.08,423.08,422.82,422.93,1000.0,417.5959,417.5959,417.3393,417.4478,1000.0
2023-01-31 14:40:00,423.02,423.05,422.63,422.64,1056.0,417.5367,417.5663,417.1517,417.1616,1056.0
2023-01-31 14:45:00,422.68,423.43,422.66,423.19,10306.0,417.2011,417.9413,417.1813,417.7045,10306.0
2023-01-31 14:50:00,423.19,423.49,423.19,423.49,945.0,417.7045,418.0006,417.7045,418.0006,945.0
2023-01-31 14:55:00,423.5,423.51,423.05,423.06,3261.0,418.0104,418.0203,417.5663,417.5761,3261.0
2023-01-31 15:00:00,423.25,423.38,423.25,423.37,879.0,417.7637,417.892,417.7637,417.8821,879.0
2023-01-31 15:05:00,423.3,423.3,422.83,422.83,1696.0,417.813,417.813,417.3491,417.3491,1696.0
2023-01-31 15:10:00,422.61,422.77,422.08,422.08,3601.0,417.132,417.2899,416.6088,416.6088,3601.0
2023-01-31 15:15:00,422.22,422.22,421.75,421.76,1597.0,416.747,416.747,416.2831,416.293,1597.0
2023-01-31 15:20:00,421.91,422.14,421.54,421.63,3352.0,416.441,416.6681,416.0758,416.1647,3352.0
2023-01-31 15:25:00,421.69,421.84,421.36,421.51,3815.0,416.2239,416.372,415.8982,416.0462,3815.0
2023-01-31 15:30:00,421.46,422.44,421.46,422.42,5541.0,415.9969,416.9642,415.9969,416.9444,5541.0
2023-01-31 15:35:00,422.38,423.1,422.13,423.1,2839.0,416.905,417.6156,416.6582,417.6156,2839.0
2023-01-31 15:40:00,423.12,423.54,423.06,423.54,3841.0,417.6354,418.0499,417.5761,418.0499,3841.0
2023-01-31 15:45:00,423.43,423.86,423.34,423.58,5547.0,417.9413,418.3658,417.8525,418.0894,5547.0
2023-01-31 15:50:00,423.67,425.33,423.66,425.2,24733.0,418.1782,419.8167,418.1684,419.6884,24733.0
2023-01-31 15:55:00,425.02,426.75,425.02,426.75,61850.0,419.5107,421.2183,419.5107,421.2183,61850.0
2023-02-01 09:30:00,421.93,423.03,420.25,421.17,38083.0,416.4608,417.5465,414.8026,415.7106,38083.0
2023-02-01 09:35:00,422.7,426.14,421.38,426.14,1684.0,417.2208,420.6162,415.9179,420.6162,1684.0
2023-02-01 09:40:00,426.53,427.29,425.71,426.54,4448.0,421.0012,421.7513,420.1918,421.011,4448.0
2023-02-01 09:45:00,426.55,427.68,425.97,427.06,11777.0,421.0209,422.1363,420.4484,421.5243,11777.0
2023-02-01 09:50:00,427.06,429.52,426.88,428.4,22346.0,421.5243,423.9524,421.3466,422.8469,22346.0
2023-02-01 09:55:00,428.0,428.27,427.2,428.06,1730.0,422.4521,422.7186,421.6625,422.5113,1730.0
2023-02-01 10:00:00,428.68,428.68,427.42,427.92,6861.0,423.1233,423.1233,421.8796,422.3731,6861.0
2023-02-01 10:05:00,428.0,428.74,427.51,428.74,2210.0,422.4521,423.1825,421.9685,423.1825,2210.0
2023-02-01 10:10:00,428.63,428.78,427.83,427.83,3399.0,423.0739,423.222,422.2843,422.2843,3399.0
2023-02-01 10:15:00,428.39,428.39,427.04,427.69,1991.0,422.837,422.837,421.5045,422.1461,1991.0
2023-02-01 10:20:00,427.91,427.99,427.05,427.67,2347.0,422.3633,422.4422,421.5144,422.1264,2347.0
2023-02-01 10:25:00,427.44,427.61,427.31,427.51,2134.0,421.8994,422.0672,421.771,421.9685,2134.0
2023-02-01 10:30:00,427.11,427.27,426.55,426.93,3892.0,421.5736,421.7316,421.0209,421.396,3892.0
2023-02-01 10:35:00,427.27,428.0,427.11,427.65,3344.0,421.7316,422.4521,421.5736,422.1066,3344.0
2023-02-01 10:40:00,427.5,427.73,426.87,427.0,2689.0,421.9586,422.1856,421.3368,421.4651,2689.0
2023-02-01 10:45:00,426.82,427.29,426.82,427.28,4330.0,421.2874,421.7513,421.2874,421.7414,4330.0
2023-02-01 10:50:00,426.72,426.86,426.43,426.75,2600.0,421.1887,421.3269,420.9025,421.2183,2600.0
2023-02-01 10:55:00,426.75,427.29,426.35,426.7,7149.0,421.2183,421.7513,420.8235,421.169,7149.0
2023-02-01 11:00:00,426.67,427.19,426.66,427.11,3064.0,421.1393,421.6526,421.1295,421.5736,3064.0
2023-02-01 11:05:00,427.31,427.93,426.95,427.21,3237.0,421.771,422.383,421.4157,421.6723,3237.0
2023-02-01 11:10:00,427.53,428.27,427.53,428.27,1673.0,421.9882,422.7186,421.9882,422.7186,1673.0
2023-02-01 11:15:00,428.26,428.27,427.5,428.0,8515.0,422.7087,422.7186,421.9586,422.4521,8515.0
2023-02-01 11:20:00,427.84,428.32,427.77,428.11,1846.0,422.2942,422.768,422.2251,422.5607,1846.0
2023-02-01 11:25:00,428.22,428.85,428.22,428.51,6427.0,422.6693,423.2911,422.6693,422.9555,6427.0
2023-02-01 11:30:00,428.74,429.42,428.74,429.28,2937.0,423.1825,423.8537,423.1825,423.7155,2937.0
2023-02-01 11:35:00,429.37,429.86,429.1,429.86,3984.0,423.8043,424.288,423.5378,424.288,3984.0
2023-02-01 11:40:00,430.02,430.62,430.01,430.17,6971.0,424.4459,425.0381,424.4361,424.594,6971.0
2023-02-01 11:45:00,430.17,430.7,430.1,430.63,1967.0,424.594,425.1171,424.5249,425.048,1967.0
2023-02-01 11:50:00,430.79,430.86,430.36,430.47,3376.0,425.2059,425.275,424.7815,424.8901,3376.0
2023-02-01 11:55:00,430.32,430.65,429.4,430.38,6200.0,424.742,425.0678,423.834,424.8013,6200.0
2023-02-01 12:00:00,430.23,430.23,429.84,430.17,1702.0,424.6532,424.6532,424.2683,424.594,1702.0
2023-02-01 12:05:00,430.06,430.1,428.71,428.79,4489.0,424.4854,424.5249,423.1529,423.2319,4489.0
2023-02-01 12:10:00,428.8,429.31,428.8,429.31,4169.0,423.2417,423.7451,423.2417,423.7451,4169.0
2023-02-01 12:15:00,429.12,429.17,428.59,429.04,2704.0,423.5576,423.6069,423.0345,423.4786,2704.0
2023-02-01 12:20:00,428.71,429.64,428.56,429.64,2255.0,423.1529,424.0708,423.0048,424.0708,2255.0
2023-02-01 12:25:00,429.52,429.96,429.52,429.95,1709.0,423.9524,424.3867,423.9524,424.3768,1709.0
2023-02-01 12:30:00,429.65,429.93,428.99,429.0,3225.0,424.0807,424.3571,423.4293,423.4391,3225.0
2023-02-01 12:35:00,429.18,429.18,428.81,429.01,1209.0,423.6168,423.6168,423.2516,423.449,1209.0
2023-02-01 12:40:00,428.98,429.05,428.95,429.05,700.0,423.4194,423.4885,423.3898,423.4885,700.0
2023-02-01 12:45:00,428.72,429.54,428.69,429.04,4304.0,423.1628,423.9721,423.1332,423.4786,4304.0
2023-02-01 12:50:00,429.31,429.32,429.08,429.25,1639.0,423.7451,423.755,423.5181,423.6859,1639.0
2023-02-01 12:55:00,429.54,429.99,429.54,429.66,3589.0,423.9721,424.4163,423.9721,424.0906,3589.0
2023-02-01 13:00:00,429.72,429.94,429.71,429.73,1030.0,424.1498,424.367,424.1399,424.1597,1030.0
2023-02-01 13:05:00,429.94,430.33,429.94,430.16,1100.0,424.367,424.7519,424.367,424.5841,1100.0
2023-02-01 13:10:00,430.17,430.17,429.58,430.08,4688.0,424.594,424.594,424.0116,424.5051,4688.0
2023-02-01 13:15:00,429.57,429.69,429.37,429.42,1956.0,424.0018,424.1202,423.8043,423.8537,1956.0
2023-02-01 13:20:00,429.58,429.93,429.58,429.63,1616.0,424.0116,424.3571,424.0116,424.061,1616.0
2023-02-01 13:25:00,429.72,429.78,429.62,429.73,409.0,424.1498,424.209,424.0511,424.1597,409.0
2023-02-01 13:30:00,429.88,429.88,427.83,427.84,8400.0,424.3077,424.3077,422.2843,422.2942,8400.0
2023-02-01 13:35:00,428.13,429.14,428.0,429.14,6993.0,422.5804,423.5773,422.4521,423.5773,6993.0
2023-02-01 13:40:00,429.55,429.8,428.63,428.78,7108.0,423.982,424.2288,423.0739,423.222,7108.0
2023-02-01 13:45:00,428.76,428.76,427.96,428.7,2627.0,423.2023,423.2023,422.4126,423.143,2627.0
2023-02-01 13:50:00,428.94,429.41,428.83,428.88,1700.0,423.3799,423.8438,423.2713,423.3207,1700.0
2023-02-01 13:55:00,429.32,430.19,429.3,430.03,1456.0,423.755,424.6137,423.7353,424.4558,1456.0
2023-02-01 14:00:00,430.03,430.03,428.16,428.58,3852.0,424.4558,424.4558,422.61,423.0246,3852.0
2023-02-01 14:05:00,428.69,429.1,428.29,429.1,9113.0,423.1332,423.5378,422.7383,423.5378,9113.0
2023-02-01 14:10:00,429.09,429.76,428.89,429.06,3321.0,423.528,424.1893,423.3306,423.4984,3321.0
2023-02-01 14:15:00,429.35,429.35,428.6,428.72,2115.0,423.7846,423.7846,423.0443,423.1628,2115.0
2023-02-01 14:20:00,428.99,429.46,428.64,428.81,2211.0,423.4293,423.8932,423.0838,423.2516,2211.0
2023-02-01 14:25:00,428.52,429.19,428.39,428.55,1701.0,422.9654,423.6267,422.837,422.995,1701.0
2023-02-01 14:30:00,428.91,428.91,427.23,428.02,4070.0,423.3503,423.3503,421.6921,422.4718,4070.0
2023-02-01 14:35:00,427.85,430.41,427.85,430.41,3467.0,422.304,424.8309,422.304,424.8309,3467.0
2023-02-01 14:40:00,431.26,432.71,431.22,432.71,6662.0,425.6698,427.1011,425.6304,427.1011,6662.0
2023-02-01 14:45:00,432.71,434.48,432.7,433.31,5434.0,427.1011,428.8481,427.0912,427.6933,5434.0
2023-02-01 14:50:00,433.71,434.57,433.57,433.8,5774.0,428.0881,428.9369,427.9499,428.1769,5774.0
2023-02-01 14:55:00,433.81,433.81,432.5,433.64,2712.0,428.1868,428.1868,426.8938,428.019,2712.0
2023-02-01 15:00:00,434.15,434.4,433.12,434.3,6029.0,428.5224,428.7691,427.5057,428.6704,6029.0
2023-02-01 15:05:00,434.5,435.45,434.33,434.96,6160.0,428.8678,429.8055,428.7001,429.3219,6160.0
2023-02-01 15:10:00,434.96,434.96,433.34,433.34,4880.0,429.3219,429.3219,427.7229,427.7229,4880.0
2023-02-01 15:15:00,433.17,433.57,432.38,433.57,5064.0,427.5551,427.9499,426.7753,427.9499,5064.0
2023-02-01 15:20:00,433.55,433.99,433.14,433.38,3850.0,427.9302,428.3645,427.5255,427.7624,3850.0
2023-02-01 15:25:00,433.37,433.43,432.88,433.16,13365.0,427.7525,427.8117,427.2688,427.5452,13365.0
2023-02-01 15:30:00,433.53,434.91,433.48,434.91,4556.0,427.9104,429.2725,427.8611,429.2725,4556.0
2023-02-01 15:35:00,435.05,436.19,435.05,435.91,15639.0,429.4107,430.5359,429.4107,430.2596,15639.0
2023-02-01 15:40:00,436.08,436.38,435.63,435.63,9494.0,430.4274,430.7235,429.9832,429.9832,9494.0
2023-02-01 15:45:00,435.68,435.87,433.59,433.74,12854.0,430.0326,430.2201,427.9696,428.1177,12854.0
2023-02-01 15:50:00,433.49,434.15,433.13,434.15,19203.0,427.8709,428.5224,427.5156,428.5224,19203.0
2023-02-01 15:55:00,433.9,434.37,432.91,434.28,48696.0,428.2756,428.7395,427.2985,428.6507,48696.0
2023-02-02 09:30:00,434.9,437.73,434.8,437.73,15820.0,429.2627,432.056,429.164,432.056,15820.0
2023-02-02 09:35:00,437.27,438.66,437.05,437.75,3416.0,431.6019,432.9739,431.3848,432.0757,3416.0
2023-02-02 09:40:00,438.52,439.41,436.56,436.56,5417.0,432.8357,433.7142,430.9011,430.9011,5417.0
2023-02-02 09:45:00,436.6,438.47,436.48,437.56,9427.0,430.9406,432.7864,430.8222,431.8882,9427.0
2023-02-02 09:50:00,437.54,437.54,435.32,436.82,9934.0,431.8684,431.8684,429.6772,431.1578,9934.0
2023-02-02 09:55:00,436.74,436.74,436.21,436.72,2525.0,431.0788,431.0788,430.5557,431.0591,2525.0
2023-02-02 10:00:00,436.21,437.24,435.25,436.7,8503.0,430.5557,431.5723,429.6081,431.0393,8503.0
2023-02-02 10:05:00,436.4,437.13,436.27,436.45,1811.0,430.7432,431.4638,430.6149,430.7926,1811.0
2023-02-02 10:10:00,436.45,436.73,436.12,436.73,2700.0,430.7926,431.0689,430.4669,431.0689,2700.0
2023-02-02 10:15:00,436.87,438.1,436.83,437.57,3509.0,431.2071,432.4212,431.1676,431.8981,3509.0
2023-02-02 10:20:00,437.54,437.77,436.72,436.77,5240.0,431.8684,432.0955,431.0591,431.1084,5240.0
2023-02-02 10:25:00,436.74,437.0,436.11,436.11,1203.0,431.0788,431.3354,430.457,430.457,1203.0
2023-02-02 10:30:00,436.43,438.16,436.42,437.6,8235.0,430.7728,432.4804,430.763,431.9277,8235.0
2023-02-02 10:35:00,437.56,438.94,437.55,438.6,4969.0,431.8882,433.2503,431.8783,432.9147,4969.0
2023-02-02 10:40:00,438.98,439.2,438.69,438.77,1385.0,433.2898,433.5069,433.0035,433.0825,1385.0
2023-02-02 10:45:00,438.75,439.24,438.75,439.14,1800.0,433.0628,433.5464,433.0628,433.4477,1800.0
2023-02-02 10:50:00,439.21,440.66,439.15,439.83,3745.0,433.5168,434.948,433.4576,434.1288,3745.0
2023-02-02 10:55:00,439.6,439.6,439.34,439.41,4592.0,433.9017,433.9017,433.6451,433.7142,4592.0
2023-02-02 11:00:00,439.41,440.19,439.04,439.98,4107.0,433.7142,434.4841,433.349,434.2768,4107.0
2023-02-02 11:05:00,439.77,439.96,439.17,439.33,2493.0,434.0695,434.2571,433.4773,433.6352,2493.0
2023-02-02 11:10:00,439.23,439.23,438.59,438.6,600.0,433.5365,433.5365,432.9048,432.9147,600.0
2023-02-02 11:15:00,438.66,438.66,438.46,438.47,504.0,432.9739,432.9739,432.7765,432.7864,504.0
2023-02-02 11:20:00,438.33,439.14,438.33,439.14,15809.0,432.6482,433.4477,432.6482,433.4477,15809.0
2023-02-02 11:25:00,439.02,439.45,438.63,439.45,7100.0,433.3293,433.7537,432.9443,433.7537,7100.0
2023-02-02 11:30:00,439.65,440.21,439.55,440.21,1823.0,433.9511,434.5038,433.8524,434.5038,1823.0
2023-02-02 11:35:00,439.85,439.85,438.89,439.17,4075.0,434.1485,434.1485,433.2009,433.4773,4075.0
2023-02-02 11:40:00,438.58,438.58,438.19,438.19,500.0,432.895,432.895,432.51,432.51,500.0
2023-02-02 11:45:00,438.04,438.04,437.79,437.92,1005.0,432.362,432.362,432.1152,432.2435,1005.0
2023-02-02 11:50:00,437.91,438.0,436.99,437.04,2504.0,432.2336,432.3225,431.3256,431.3749,2504.0
2023-02-02 11:55:00,436.89,437.06,436.33,436.88,1144.0,431.2269,431.3947,430.6741,431.217,1144.0
2023-02-02 12:00:00,436.55,437.18,436.3,437.18,1775.0,430.8913,431.5131,430.6445,431.5131,1775.0
2023-02-02 12:05:00,437.16,437.39,437.07,437.07,300.0,431.4934,431.7204,431.4045,431.4045,300.0
2023-02-02 12:10:00,437.13,437.59,437.13,437.59,700.0,431.4638,431.9178,431.4638,431.9178,700.0
2023-02-02 12:15:00,437.94,438.15,437.49,437.65,1795.0,432.2633,432.4705,431.8191,431.977,1795.0
2023-02-02 12:20:00,437.13,437.57,436.98,437.57,834.0,431.4638,431.8981,431.3157,431.8981,834.0
2023-02-02 12:25:00,438.01,438.01,437.74,437.91,1052.0,432.3324,432.3324,432.0659,432.2336,1052.0
2023-02-02 12:30:00,437.98,438.44,437.65,438.1,2276.0,432.3027,432.7568,431.977,432.4212,2276.0
2023-02-02 12:35:00,438.16,438.16,437.64,437.68,1170.0,432.4804,432.4804,431.9671,432.0066,1170.0
2023-02-02 12:40:00,437.45,437.48,437.28,437.28,622.0,431.7796,431.8092,431.6118,431.6118,622.0
2023-02-02 12:45:00,437.43,437.43,436.82,436.82,11059.0,431.7599,431.7599,431.1578,431.1578,11059.0
2023-02-02 12:50:00,436.82,437.07,436.59,437.07,1118.0,431.1578,431.4045,430.9308,431.4045,1118.0
2023-02-02 12:55:00,437.12,437.39,437.12,437.24,1498.0,431.4539,431.7204,431.4539,431.5723,1498.0
2023-02-02 13:00:00,437.48,437.86,437.38,437.86,1436.0,431.8092,432.1843,431.7105,432.1843,1436.0
2023-02-02 13:05:00,437.9,438.02,437.74,437.74,800.0,432.2238,432.3422,432.0659,432.0659,800.0
2023-02-02 13:10:00,437.53,437.9,437.41,437.9,3276.0,431.8586,432.2238,431.7401,432.2238,3276.0
2023-02-02 13:15:00,437.72,437.99,437.67,437.99,800.0,432.0461,432.3126,431.9968,432.3126,800.0
2023-02-02 13:20:00,438.06,438.27,438.03,438.23,1093.0,432.3817,432.589,432.3521,432.5495,1093.0
2023-02-02 13:25:00,437.99,437.99,437.66,437.66,1200.0,432.3126,432.3126,431.9869,431.9869,1200.0
2023-02-02 13:30:00,437.79,437.83,437.35,437.83,1677.0,432.1152,432.1547,431.6809,432.1547,1677.0
2023-02-02 13:35:00,437.93,438.42,437.93,438.42,820.0,432.2534,432.737,432.2534,432.737,820.0
2023-02-02 13:40:00,438.67,438.67,438.42,438.54,1193.0,432.9838,432.9838,432.737,432.8555,1193.0
2023-02-02 13:45:00,438.46,438.52,437.98,437.98,1828.0,432.7765,432.8357,432.3027,432.3027,1828.0
2023-02-02 13:50:00,437.96,437.98,437.86,437.86,1217.0,432.283,432.3027,432.1843,432.1843,1217.0
2023-02-02 13:55:00,437.86,438.91,437.86,438.91,2468.0,432.1843,433.2207,432.1843,433.2207,2468.0
2023-02-02 14:00:00,439.01,439.02,437.71,437.74,3268.0,433.3194,433.3293,432.0362,432.0659,3268.0
2023-02-02 14:05:00,437.65,438.13,437.49,437.5,3412.0,431.977,432.4508,431.8191,431.829,3412.0
2023-02-02 14:10:00,437.48,437.49,436.14,436.39,2008.0,431.8092,431.8191,430.4866,430.7334,2008.0
2023-02-02 14:15:00,436.18,436.18,435.29,435.53,10127.0,430.5261,430.5261,429.6476,429.8845,10127.0
2023-02-02 14:20:00,435.76,435.82,435.3,435.3,2221.0,430.1115,430.1707,429.6575,429.6575,2221.0
2023-02-02 14:25:00,435.17,435.86,435.16,435.83,2406.0,429.5292,430.2102,429.5193,430.1806,2406.0
2023-02-02 14:30:00,435.9,436.01,434.68,434.75,5461.0,430.2497,430.3583,429.0455,429.1146,5461.0
2023-02-02 14:35:00,434.84,435.67,434.83,435.27,3499.0,429.2034,430.0227,429.1936,429.6279,3499.0
2023-02-02 14:40:00,434.67,434.84,434.18,434.84,5631.0,429.0356,429.2034,428.552,429.2034,5631.0
2023-02-02 14:45:00,434.91,434.96,434.08,434.96,5200.0,429.2725,429.3219,428.4533,429.3219,5200.0
2023-02-02 14:50:00,435.21,435.26,434.2,434.49,3168.0,429.5686,429.618,428.5717,428.858,3168.0
2023-02-02 14:55:00,434.22,434.23,433.41,433.9,5904.0,428.5915,428.6013,427.792,428.2756,5904.0
2023-02-02 15:00:00,433.65,434.06,433.51,433.56,3211.0,428.0289,428.4336,427.8907,427.94,3211.0
2023-02-02 15:05:00,433.85,434.57,433.2,433.6,11653.0,428.2263,428.9369,427.5847,427.9795,11653.0
2023-02-02 15:10:00,433.83,434.04,433.35,433.41,9457.0,428.2065,428.4138,427.7328,427.792,9457.0
2023-02-02 15:15:00,433.52,434.12,432.82,433.89,8203.0,427.9006,428.4928,427.2096,428.2658,8203.0
2023-02-02 15:20:00,433.89,434.46,433.74,434.25,4913.0,428.2658,428.8284,428.1177,428.6211,4913.0
2023-02-02 15:25:00,434.25,434.63,433.81,434.2,11144.0,428.6211,428.9962,428.1868,428.5717,11144.0
2023-02-02 15:30:00,434.47,434.98,434.17,434.29,9713.0,428.8382,429.3416,428.5421,428.6606,9713.0
2023-02-02 15:35:00,434.45,434.64,433.39,433.53,8409.0,428.8185,429.006,427.7722,427.9104,8409.0
2023-02-02 15:40:00,433.56,433.59,432.55,433.03,12837.0,427.94,427.9696,426.9431,427.4169,12837.0
2023-02-02 15:45:00,433.01,433.01,432.0,432.25,15941.0,427.3972,427.3972,426.4003,426.647,15941.0
2023-02-02 15:50:00,432.31,432.6,431.63,432.0,31041.0,426.7062,426.9925,426.0351,426.4003,31041.0
2023-02-02 15:55:00,432.04,432.57,431.61,432.57,61724.0,426.4397,426.9629,426.0153,426.9629,61724.0
2023-02-03 09:30:00,429.11,430.79,428.07,428.81,5409.0,423.5477,425.2059,422.5212,423.2516,5409.0
2023-02-03 09:35:00,429.44,430.6,428.83,429.7,13496.0,423.8734,425.0184,423.2713,424.1301,13496.0
2023-02-03 09:40:00,429.67,430.02,428.52,429.55,22847.0,424.1005,424.4459,422.9654,423.982,22847.0
2023-02-03 09:45:00,429.08,429.14,428.01,429.07,1900.0,423.5181,423.5773,422.462,423.5082,1900.0
2023-02-03 09:50:00,428.11,428.33,425.57,427.93,19372.0,422.5607,422.7778,420.0536,422.383,19372.0
2023-02-03 09:55:00,427.17,427.58,426.94,427.36,10509.0,421.6329,422.0375,421.4058,421.8204,10509.0
2023-02-03 10:00:00,426.62,426.85,425.53,426.67,7809.0,421.09,421.317,420.0141,421.1393,7809.0
2023-02-03 10:05:00,426.2,428.0,426.04,427.83,2600.0,420.6754,422.4521,420.5175,422.2843,2600.0
2023-02-03 10:10:00,428.19,428.88,428.04,428.88,535.0,422.6396,423.3207,422.4916,423.3207,535.0
2023-02-03 10:15:00,429.25,429.96,428.8,429.71,3393.0,423.6859,424.3867,423.2417,424.1399,3393.0
2023-02-03 10:20:00,430.15,430.16,428.71,429.7,1826.0,424.5742,424.5841,423.1529,424.1301,1826.0
2023-02-03 10:25:00,430.11,430.11,428.74,428.83,3729.0,424.5348,424.5348,423.1825,423.2713,3729.0
2023-02-03 10:30:00,428.73,428.82,428.33,428.61,6230.0,423.1726,423.2615,422.7778,423.0542,6230.0
2023-02-03 10:35:00,428.75,429.5,428.72,429.5,645.0,423.1924,423.9327,423.1628,423.9327,645.0
2023-02-03 10:40:00,429.16,429.64,428.75,429.63,4598.0,423.5971,424.0708,423.1924,424.061,4598.0
2023-02-03 10:45:00,429.39,429.41,428.57,428.64,3355.0,423.8241,423.8438,423.0147,423.0838,3355.0
2023-02-03 10:50:00,428.65,428.69,428.07,428.07,2195.0,423.0937,423.1332,422.5212,422.5212,2195.0
2023-02-03 10:55:00,428.04,428.93,427.58,428.5,4646.0,422.4916,423.3701,422.0375,422.9456,4646.0
2023-02-03 11:00:00,428.62,428.69,428.44,428.49,2006.0,423.0641,423.1332,422.8864,422.9358,2006.0
2023-02-03 11:05:00,428.6,428.65,428.21,428.32,2818.0,423.0443,423.0937,422.6594,422.768,2818.0
2023-02-03 11:10:00,428.49,429.05,428.43,429.05,1067.0,422.9358,423.4885,422.8765,423.4885,1067.0
2023-02-03 11:15:00,429.21,429.23,428.6,428.6,1607.0,423.6464,423.6662,423.0443,423.0443,1607.0
2023-02-03 11:20:00,428.68,428.78,428.55,428.71,900.0,423.1233,423.222,422.995,423.1529,900.0
2023-02-03 11:25:00,428.53,429.75,428.5,429.75,14371.0,422.9752,424.1794,422.9456,424.1794,14371.0
2023-02-03 11:30:00,429.75,430.01,429.28,430.01,4100.0,424.1794,424.4361,423.7155,424.4361,4100.0
2023-02-03 11:35:00,430.05,430.12,428.94,429.06,4100.0,424.4755,424.5446,423.3799,423.4984,4100.0
2023-02-03 11:40:00,428.89,429.61,428.7,429.37,1704.0,423.3306,424.0412,423.143,423.8043,1704.0
2023-02-03 11:45:00,429.64,429.78,429.13,429.25,4560.0,424.0708,424.209,423.5675,423.6859,4560.0
2023-02-03 11:50:00,429.17,429.96,429.15,429.96,9300.0,423.6069,424.3867,423.5872,424.3867,9300.0
2023-02-03 11:55:00,429.82,429.9,429.21,429.21,5685.0,424.2485,424.3275,423.6464,423.6464,5685.0
2023-02-03 12:00:00,429.19,429.67,429.09,429.67,7606.0,423.6267,424.1005,423.528,424.1005,7606.0
2023-02-03 12:05:00,429.72,430.49,429.72,430.49,1824.0,424.1498,424.9098,424.1498,424.9098,1824.0
2023-02-03 12:10:00,430.66,431.54,430.65,431.54,800.0,425.0776,425.9462,425.0678,425.9462,800.0
2023-02-03 12:15:00,431.35,432.2,431.24,432.17,15003.0,425.7587,426.5977,425.6501,426.5681,15003.0
2023-02-03 12:20:00,431.92,432.0,431.14,431.94,9218.0,426.3213,426.4003,425.5514,426.341,9218.0
2023-02-03 12:25:00,431.91,431.92,431.4,431.65,2500.0,426.3114,426.3213,425.808,426.0548,2500.0
2023-02-03 12:30:00,431.69,431.93,431.62,431.85,3181.0,426.0943,426.3312,426.0252,426.2522,3181.0
2023-02-03 12:35:00,431.62,431.67,431.07,431.19,2099.0,426.0252,426.0745,425.4823,425.6008,2099.0
2023-02-03 12:40:00,431.38,432.26,431.37,432.06,1500.0,425.7883,426.6569,425.7784,426.4595,1500.0
2023-02-03 12:45:00,432.05,432.27,431.93,432.07,6472.0,426.4496,426.6668,426.3312,426.4693,6472.0
2023-02-03 12:50:00,431.92,432.35,431.55,432.35,7055.0,426.3213,426.7457,425.9561,426.7457,7055.0
2023-02-03 12:55:00,432.35,432.35,430.32,430.32,5325.0,426.7457,426.7457,424.742,424.742,5325.0
2023-02-03 13:00:00,430.13,430.69,429.76,429.83,1871.0,424.5545,425.1072,424.1893,424.2584,1871.0
2023-02-03 13:05:00,430.11,430.2,429.71,429.91,6318.0,424.5348,424.6236,424.1399,424.3373,6318.0
2023-02-03 13:10:00,429.91,429.91,429.28,429.61,5258.0,424.3373,424.3373,423.7155,424.0412,5258.0
2023-02-03 13:15:00,429.59,429.96,429.08,429.17,5111.0,424.0215,424.3867,423.5181,423.6069,5111.0
2023-02-03 13:20:00,428.94,429.13,428.05,428.13,4823.0,423.3799,423.5675,422.5015,422.5804,4823.0
2023-02-03 13:25:00,428.13,428.31,427.9,427.9,1439.0,422.5804,422.7581,422.3534,422.3534,1439.0
2023-02-03 13:30:00,427.82,427.89,427.47,427.85,2895.0,422.2744,422.3435,421.929,422.304,2895.0
2023-02-03 13:35:00,427.69,428.29,427.37,428.16,10299.0,422.1461,422.7383,421.8303,422.61,10299.0
2023-02-03 13:40:00,428.27,428.27,427.38,427.46,2653.0,422.7186,422.7186,421.8401,421.9191,2653.0
2023-02-03 13:45:00,427.26,428.24,426.89,428.24,3413.0,421.7217,422.689,421.3565,422.689,3413.0
2023-02-03 13:50:00,428.38,428.81,428.38,428.81,900.0,422.8272,423.2516,422.8272,423.2516,900.0
2023-02-03 13:55:00,428.71,428.77,428.25,428.25,1414.0,423.1529,423.2121,422.6989,422.6989,1414.0
2023-02-03 14:00:00,428.16,428.29,427.55,427.55,3918.0,422.61,422.7383,422.0079,422.0079,3918.0
2023-02-03 14:05:00,427.62,428.76,427.61,428.54,2152.0,422.077,423.2023,422.0672,422.9851,2152.0
2023-02-03 14:10:00,428.44,428.5,428.2,428.41,1699.0,422.8864,422.9456,422.6495,422.8568,1699.0
2023-02-03 14:15:00,428.41,428.41,427.64,427.74,1165.0,422.8568,422.8568,422.0968,422.1955,1165.0
2023-02-03 14:20:00,427.66,427.89,427.46,427.46,3048.0,422.1165,422.3435,421.9191,421.9191,3048.0
2023-02-03 14:25:00,427.74,428.32,427.68,428.31,400.0,422.1955,422.768,422.1363,422.7581,400.0
2023-02-03 14:30:00,428.39,428.39,427.83,428.25,1400.0,422.837,422.837,422.2843,422.6989,1400.0
2023-02-03 14:35:00,428.46,428.96,428.46,428.93,1307.0,422.9061,423.3997,422.9061,423.3701,1307.0
2023-02-03 14:40:00,428.93,429.1,428.83,428.99,1614.0,423.3701,423.5378,423.2713,423.4293,1614.0
2023-02-03 14:45:00,428.86,429.07,428.43,428.43,1738.0,423.301,423.5082,422.8765,422.8765,1738.0
2023-02-03 14:50:00,428.5,428.5,428.04,428.34,2141.0,422.9456,422.9456,422.4916,422.7877,2141.0
2023-02-03 14:55:00,428.45,428.56,428.03,428.5,1463.0,422.8963,423.0048,422.4817,422.9456,1463.0
2023-02-03 15:00:00,428.6,428.6,428.4,428.44,1000.0,423.0443,423.0443,422.8469,422.8864,1000.0
2023-02-03 15:05:00,427.27,428.21,427.27,428.21,1443.0,421.7316,422.6594,421.7316,422.6594,1443.0
2023-02-03 15:10:00,428.25,429.36,428.24,429.36,6491.0,422.6989,423.7945,422.689,423.7945,6491.0
2023-02-03 15:15:00,429.16,430.07,428.99,429.84,2550.0,423.5971,424.4953,423.4293,424.2683,2550.0
2023-02-03 15:20:00,429.67,429.85,429.64,429.77,1700.0,424.1005,424.2781,424.0708,424.1992,1700.0
2023-02-03 15:25:00,429.75,430.08,429.46,429.46,1922.0,424.1794,424.5051,423.8932,423.8932,1922.0
2023-02-03 15:30:00,429.52,429.68,429.08,429.08,2300.0,423.9524,424.1103,423.5181,423.5181,2300.0
2023-02-03 15:35:00,429.27,429.8,429.13,429.17,3427.0,423.7056,424.2288,423.5675,423.6069,3427.0
2023-02-03 15:40:00,429.09,430.05,429.06,429.42,6413.0,423.528,424.4755,423.4984,423.8537,6413.0
2023-02-03 15:45:00,429.37,429.61,429.18,429.41,9696.0,423.8043,424.0412,423.6168,423.8438,9696.0
2023-02-03 15:50:00,429.7,431.23,429.55,431.0,18392.0,424.1301,425.6402,423.982,425.4132,18392.0
2023-02-03 15:55:00,431.04,431.21,430.0,430.05,56715.0,425.4527,425.6205,424.4262,424.4755,56715.0
2023-02-06 09:30:00,429.55,429.59,428.98,429.59,4800.0,423.982,424.0215,423.4194,424.0215,4800.0
2023-02-06 09:35:00,429.91,429.91,429.13,429.79,1073.0,424.3373,424.3373,423.5675,424.2189,1073.0
2023-02-06 09:40:00,429.7,429.7,427.8,427.8,400.0,424.1301,424.1301,422.2547,422.2547,400.0
2023-02-06 09:45:00,427.92,427.92,427.17,427.79,1094.0,422.3731,422.3731,421.6329,422.2448,1094.0
2023-02-06 09:50:00,428.59,428.65,428.54,428.65,300.0,423.0345,423.0937,422.9851,423.0937,300.0
2023-02-06 09:55:00,428.3,428.7,428.27,428.69,1000.0,422.7482,423.143,422.7186,423.1332,1000.0
2023-02-06 10:00:00,428.75,428.75,427.92,428.1,2221.0,423.1924,423.1924,422.3731,422.5508,2221.0
2023-02-06 10:05:00,427.95,428.24,427.85,428.24,600.0,422.4028,422.689,422.304,422.689,600.0
2023-02-06 10:10:00,428.49,428.49,428.09,428.4,600.0,422.9358,422.9358,422.5409,422.8469,600.0
2023-02-06 10:15:00,428.08,428.37,428.03,428.2,1701.0,422.5311,422.8173,422.4817,422.6495,1701.0
2023-02-06 10:20:00,428.07,428.39,428.07,428.39,200.0,422.5212,422.837,422.5212,422.837,200.0
2023-02-06 10:25:00,428.23,428.55,427.83,427.83,2382.0,422.6791,422.995,422.2843,422.2843,2382.0
2023-02-06 10:30:00,427.83,427.83,427.83,427.83,0.0,422.2843,422.2843,422.2843,422.2843,0.0
2023-02-06 10:35:00,428.01,428.03,428.01,428.03,200.0,422.462,422.4817,422.462,422.4817,200.0
2023-02-06 10:40:00,428.06,428.06,427.99,427.99,301.0,422.5113,422.5113,422.4422,422.4422,301.0
2023-02-06 10:45:00,428.0,428.01,428.0,428.0,100.0,422.4521,422.462,422.4521,422.4521,100.0
2023-02-06 10:50:00,428.67,428.67,428.66,428.67,100.0,423.1134,423.1134,423.1035,423.1134,100.0
2023-02-06 10:55:00,428.87,428.87,428.33,428.33,778.0,423.3108,423.3108,422.7778,422.7778,778.0
2023-02-06 11:00:00,428.24,428.24,428.24,428.24,200.0,422.689,422.689,422.689,422.689,200.0
2023-02-06 11:05:00,428.5,429.11,428.49,428.61,1906.0,422.9456,423.5477,422.9358,423.0542,1906.0
2023-02-06 11:10:00,428.65,428.78,428.0,428.54,1271.0,423.0937,423.222,422.4521,422.9851,1271.0
2023-02-06 11:15:00,428.74,429.15,428.58,429.15,500.0,423.1825,423.5872,423.0246,423.5872,500.0
2023-02-06 11:20:00,429.16,429.16,428.76,428.77,523.0,423.5971,423.5971,423.2023,423.2121,523.0
2023-02-06 11:25:00,428.99,428.99,428.7,428.7,300.0,423.4293,423.4293,423.143,423.143,300.0
2023-02-06 11:30:00,428.64,428.74,428.0,428.0,2141.0,423.0838,423.1825,422.4521,422.4521,2141.0
2023-02-06 11:35:00,428.06,428.06,428.06,428.06,100.0,422.5113,422.5113,422.5113,422.5113,100.0
2023-02-06 11:40:00,427.75,427.94,427.7,427.94,1150.0,422.2053,422.3929,422.156,422.3929,1150.0
2023-02-06 11:45:00,427.86,427.86,427.31,427.31,679.0,422.3139,422.3139,421.771,421.771,679.0
2023-02-06 11:50:00,427.49,427.49,427.48,427.49,100.0,421.9487,421.9487,421.9388,421.9487,100.0
2023-02-06 11:55:00,427.04,427.08,426.74,426.75,309.0,421.5045,421.544,421.2084,421.2183,309.0
2023-02-06 12:00:00,426.74,427.15,426.73,427.15,500.0,421.2084,421.6131,421.1986,421.6131,500.0
2023-02-06 12:05:00,427.57,427.57,427.49,427.53,400.0,422.0277,422.0277,421.9487,421.9882,400.0
2023-02-06 12:10:00,427.42,427.48,427.09,427.09,816.0,421.8796,421.9388,421.5539,421.5539,816.0
2023-02-06 12:15:00,426.85,426.85,426.69,426.69,321.0,421.317,421.317,421.1591,421.1591,321.0
2023-02-06 12:20:00,426.85,426.97,426.85,426.97,361.0,421.317,421.4355,421.317,421.4355,361.0
2023-02-06 12:25:00,427.0,427.02,426.99,427.02,500.0,421.4651,421.4848,421.4552,421.4848,500.0
2023-02-06 12:30:00,427.27,427.28,427.16,427.19,2015.0,421.7316,421.7414,421.623,421.6526,2015.0
2023-02-06 12:35:00,427.14,427.34,427.13,427.34,201.0,421.6033,421.8007,421.5934,421.8007,201.0
2023-02-06 12:40:00,427.23,427.24,426.89,427.24,1991.0,421.6921,421.702,421.3565,421.702,1991.0
2023-02-06 12:45:00,427.17,427.19,427.02,427.06,500.0,421.6329,421.6526,421.4848,421.5243,500.0
2023-02-06 12:50:00,427.28,427.28,426.94,426.95,282.0,421.7414,421.7414,421.4058,421.4157,282.0
2023-02-06 12:55:00,426.95,426.95,426.95,426.95,0.0,421.4157,421.4157,421.4157,421.4157,0.0
2023-02-06 13:00:00,426.74,426.74,426.39,426.54,951.0,421.2084,421.2084,420.863,421.011,951.0
2023-02-06 13:05:00,426.61,426.61,426.2,426.53,902.0,421.0801,421.0801,420.6754,421.0012,902.0
2023-02-06 13:10:00,426.63,426.79,426.25,426.79,849.0,421.0999,421.2578,420.7248,421.2578,849.0
2023-02-06 13:15:00,427.16,427.18,426.73,426.73,740.0,421.623,421.6427,421.1986,421.1986,740.0
2023-02-06 13:20:00,427.26,427.9,427.26,427.9,500.0,421.7217,422.3534,421.7217,422.3534,500.0
2023-02-06 13:25:00,427.45,427.67,426.74,426.96,1000.0,421.9092,422.1264,421.2084,421.4256,1000.0
2023-02-06 13:30:00,426.73,427.23,426.73,427.0,2320.0,421.1986,421.6921,421.1986,421.4651,2320.0
2023-02-06 13:35:00,427.17,427.59,427.16,427.31,695.0,421.6329,422.0474,421.623,421.771,695.0
2023-02-06 13:40:00,426.78,426.89,426.67,426.89,601.0,421.2479,421.3565,421.1393,421.3565,601.0
2023-02-06 13:45:00,427.03,427.13,426.71,427.13,1000.0,421.4947,421.5934,421.1788,421.5934,1000.0
2023-02-06 13:50:00,427.11,427.11,426.6,427.08,700.0,421.5736,421.5736,421.0703,421.544,700.0
2023-02-06 13:55:00,426.92,427.31,426.9,427.11,1791.0,421.3861,421.771,421.3664,421.5736,1791.0
2023-02-06 14:00:00,427.38,427.78,427.37,427.78,800.0,421.8401,422.235,421.8303,422.235,800.0
2023-02-06 14:05:00,427.76,428.15,427.64,428.1,800.0,422.2152,422.6002,422.0968,422.5508,800.0
2023-02-06 14:10:00,427.89,427.92,427.43,427.64,1402.0,422.3435,422.3731,421.8895,422.0968,1402.0
2023-02-06 14:15:00,427.65,428.38,427.63,428.31,1281.0,422.1066,422.8272,422.0869,422.7581,1281.0
2023-02-06 14:20:00,428.4,428.4,428.08,428.08,1109.0,422.8469,422.8469,422.5311,422.5311,1109.0
2023-02-06 14:25:00,428.28,428.28,427.76,427.89,1295.0,422.7285,422.7285,422.2152,422.3435,1295.0
2023-02-06 14:30:00,427.96,428.1,427.71,428.04,1170.0,422.4126,422.5508,422.1659,422.4916,1170.0
2023-02-06 14:35:00,427.88,428.29,427.87,428.01,3465.0,422.3337,422.7383,422.3238,422.462,3465.0
2023-02-06 14:40:00,427.88,428.36,427.82,428.36,1136.0,422.3337,422.8074,422.2744,422.8074,1136.0
2023-02-06 14:45:00,428.71,428.79,428.47,428.59,2325.0,423.1529,423.2319,422.916,423.0345,2325.0
2023-02-06 14:50:00,428.68,428.68,428.56,428.65,600.0,423.1233,423.1233,423.0048,423.0937,600.0
2023-02-06 14:55:00,428.86,429.19,428.77,429.13,2631.0,423.301,423.6267,423.2121,423.5675,2631.0
2023-02-06 15:00:00,429.24,429.45,429.0,429.45,1001.0,423.676,423.8833,423.4391,423.8833,1001.0
2023-02-06 15:05:00,429.3,429.35,428.94,429.35,3077.0,423.7353,423.7846,423.3799,423.7846,3077.0
2023-02-06 15:10:00,429.49,429.54,429.04,429.04,2842.0,423.9228,423.9721,423.4786,423.4786,2842.0
2023-02-06 15:15:00,429.2,429.71,429.2,429.48,2717.0,423.6366,424.1399,423.6366,423.9129,2717.0
2023-02-06 15:20:00,429.6,429.65,429.37,429.38,1500.0,424.0314,424.0807,423.8043,423.8142,1500.0
2023-02-06 15:25:00,429.33,429.33,428.95,428.98,1438.0,423.7649,423.7649,423.3898,423.4194,1438.0
2023-02-06 15:30:00,428.8,429.78,428.75,429.76,7375.0,423.2417,424.209,423.1924,424.1893,7375.0
2023-02-06 15:35:00,429.9,430.2,429.72,429.8,3505.0,424.3275,424.6236,424.1498,424.2288,3505.0
2023-02-06 15:40:00,429.8,429.96,429.42,429.63,4781.0,424.2288,424.3867,423.8537,424.061,4781.0
2023-02-06 15:45:00,429.57,429.79,429.34,429.57,5038.0,424.0018,424.2189,423.7747,424.0018,5038.0
2023-02-06 15:50:00,429.77,430.79,429.63,430.53,15958.0,424.1992,425.2059,424.061,424.9493,15958.0
2023-02-06 15:55:00,430.15,430.59,429.83,430.43,20055.0,424.5742,425.0085,424.2584,424.8506,20055.0
2023-02-07 09:30:00,429.0,429.02,427.08,427.14,5183.0,423.4391,423.4589,421.544,421.6033,5183.0
2023-02-07 09:35:00,428.31,428.31,428.04,428.05,400.0,422.7581,422.7581,422.4916,422.5015,400.0
2023-02-07 09:40:00,428.65,428.65,427.33,427.79,500.0,423.0937,423.0937,421.7908,422.2448,500.0
2023-02-07 09:45:00,427.54,427.84,426.96,427.07,1448.0,421.9981,422.2942,421.4256,421.5342,1448.0
2023-02-07 09:50:00,427.85,428.09,426.59,426.6,2659.0,422.304,422.5409,421.0604,421.0703,2659.0
2023-02-07 09:55:00,426.99,427.02,426.72,426.79,1100.0,421.4552,421.4848,421.1887,421.2578,1100.0
2023-02-07 10:00:00,426.64,427.2,426.63,427.2,699.0,421.1097,421.6625,421.0999,421.6625,699.0
2023-02-07 10:05:00,427.09,427.66,426.59,427.5,1815.0,421.5539,422.1165,421.0604,421.9586,1815.0
2023-02-07 10:10:00,427.24,427.41,427.01,427.06,1241.0,421.702,421.8698,421.4749,421.5243,1241.0
2023-02-07 10:15:00,426.97,427.17,426.22,427.17,2100.0,421.4355,421.6329,420.6952,421.6329,2100.0
2023-02-07 10:20:00,426.92,427.13,426.7,426.7,455.0,421.3861,421.5934,421.169,421.169,455.0
2023-02-07 10:25:00,426.69,426.69,426.47,426.47,200.0,421.1591,421.1591,420.9419,420.9419,200.0
2023-02-07 10:30:00,426.57,427.19,426.57,427.19,3934.0,421.0406,421.6526,421.0406,421.6526,3934.0
2023-02-07 10:35:00,427.03,427.04,426.74,426.75,1576.0,421.4947,421.5045,421.2084,421.2183,1576.0
2023-02-07 10:40:00,426.52,427.34,426.52,427.09,2278.0,420.9913,421.8007,420.9913,421.5539,2278.0
2023-02-07 10:45:00,426.84,426.84,426.27,426.6,3770.0,421.3071,421.3071,420.7445,421.0703,3770.0
2023-02-07 10:50:00,426.67,427.34,426.67,427.34,900.0,421.1393,421.8007,421.1393,421.8007,900.0
2023-02-07 10:55:00,426.87,426.87,426.08,426.46,1032.0,421.3368,421.3368,420.557,420.9321,1032.0
2023-02-07 11:00:00,426.47,427.06,426.47,426.71,1224.0,420.9419,421.5243,420.9419,421.1788,1224.0
2023-02-07 11:05:00,426.51,427.19,426.51,427.19,2480.0,420.9814,421.6526,420.9814,421.6526,2480.0
2023-02-07 11:10:00,426.98,427.12,426.98,427.12,413.0,421.4453,421.5835,421.4453,421.5835,413.0
2023-02-07 11:15:00,426.95,427.17,426.84,426.84,800.0,421.4157,421.6329,421.3071,421.3071,800.0
2023-02-07 11:20:00,426.56,427.21,426.56,427.21,1247.0,421.0308,421.6723,421.0308,421.6723,1247.0
2023-02-07 11:25:00,427.2,427.75,427.08,427.41,1965.0,421.6625,422.2053,421.544,421.8698,1965.0
2023-02-07 11:30:00,427.54,428.37,427.43,428.07,2777.0,421.9981,422.8173,421.8895,422.5212,2777.0
2023-02-07 11:35:00,428.16,428.18,428.16,428.18,300.0,422.61,422.6298,422.61,422.6298,300.0
2023-02-07 11:40:00,428.0,428.71,427.83,428.71,1958.0,422.4521,423.1529,422.2843,423.1529,1958.0
2023-02-07 11:45:00,428.29,428.46,428.29,428.46,200.0,422.7383,422.9061,422.7383,422.9061,200.0
2023-02-07 11:50:00,428.6,428.6,428.6,428.6,212.0,423.0443,423.0443,423.0443,423.0443,212.0
2023-02-07 11:55:00,428.02,428.29,428.02,428.29,1256.0,422.4718,422.7383,422.4718,422.7383,1256.0
2023-02-07 12:00:00,428.28,428.37,428.2,428.2,400.0,422.7285,422.8173,422.6495,422.6495,400.0
2023-02-07 12:05:00,428.6,428.81,428.6,428.81,618.0,423.0443,423.2516,423.0443,423.2516,618.0
2023-02-07 12:10:00,428.68,428.84,428.64,428.64,801.0,423.1233,423.2812,423.0838,423.0838,801.0
2023-02-07 12:15:00,428.8,428.8,428.8,428.8,107.0,423.2417,423.2417,423.2417,423.2417,107.0
2023-02-07 12:20:00,428.83,429.28,428.81,429.1,1800.0,423.2713,423.7155,423.2516,423.5378,1800.0
2023-02-07 12:25:00,428.85,428.85,428.64,428.7,400.0,423.2911,423.2911,423.0838,423.143,400.0
2023-02-07 12:30:00,428.86,429.22,428.54,428.54,2184.0,423.301,423.6563,422.9851,422.9851,2184.0
2023-02-07 12:35:00,428.54,428.64,428.35,428.52,700.0,422.9851,423.0838,422.7976,422.9654,700.0
2023-02-07 12:40:00,428.62,429.43,428.62,429.41,2525.0,423.0641,423.8636,423.0641,423.8438,2525.0
2023-02-07 12:45:00,429.42,430.18,429.38,429.89,1036.0,423.8537,424.6038,423.8142,424.3176,1036.0
2023-02-07 12:50:00,430.11,430.92,430.02,430.75,1008.0,424.5348,425.3343,424.4459,425.1665,1008.0
2023-02-07 12:55:00,430.99,431.54,430.96,431.27,4582.0,425.4033,425.9462,425.3737,425.6797,4582.0
2023-02-07 13:00:00,431.49,432.21,431.46,431.72,2062.0,425.8969,426.6075,425.8673,426.1239,2062.0
2023-02-07 13:05:00,431.33,431.48,431.0,431.0,2242.0,425.7389,425.887,425.4132,425.4132,2242.0
2023-02-07 13:10:00,431.11,431.11,431.11,431.11,200.0,425.5218,425.5218,425.5218,425.5218,200.0
2023-02-07 13:15:00,430.6,430.6,429.76,429.76,1200.0,425.0184,425.0184,424.1893,424.1893,1200.0
2023-02-07 13:20:00,429.34,429.5,429.14,429.14,2317.0,423.7747,423.9327,423.5773,423.5773,2317.0
2023-02-07 13:25:00,429.15,429.15,428.32,428.33,460.0,423.5872,423.5872,422.768,422.7778,460.0
2023-02-07 13:30:00,428.0,428.0,426.72,426.72,300.0,422.4521,422.4521,421.1887,421.1887,300.0
2023-02-07 13:35:00,426.06,426.59,426.05,426.5,1094.0,420.5373,421.0604,420.5274,420.9715,1094.0
2023-02-07 13:40:00,426.76,427.28,426.46,426.46,832.0,421.2282,421.7414,420.9321,420.9321,832.0
2023-02-07 13:45:00,425.8,425.98,425.66,425.98,550.0,420.2806,420.4583,420.1424,420.4583,550.0
2023-02-07 13:50:00,425.93,426.52,425.93,426.51,848.0,420.4089,420.9913,420.4089,420.9814,848.0
2023-02-07 13:55:00,426.87,427.02,426.87,427.02,447.0,421.3368,421.4848,421.3368,421.4848,447.0
2023-02-07 14:00:00,427.54,428.32,427.54,428.32,885.0,421.9981,422.768,421.9981,422.768,885.0
2023-02-07 14:05:00,428.24,429.18,428.24,429.18,1338.0,422.689,423.6168,422.689,423.6168,1338.0
2023-02-07 14:10:00,429.76,429.99,429.6,429.99,1428.0,424.1893,424.4163,424.0314,424.4163,1428.0
2023-02-07 14:15:00,429.96,430.22,429.87,430.08,914.0,424.3867,424.6433,424.2979,424.5051,914.0
2023-02-07 14:20:00,429.84,430.4,429.83,430.06,1863.0,424.2683,424.821,424.2584,424.4854,1863.0
2023-02-07 14:25:00,430.86,430.86,430.63,430.64,600.0,425.275,425.275,425.048,425.0579,600.0
2023-02-07 14:30:00,430.44,431.47,430.44,431.47,739.0,424.8605,425.8771,424.8605,425.8771,739.0
2023-02-07 14:35:00,431.48,431.5,431.31,431.5,1312.0,425.887,425.9067,425.7192,425.9067,1312.0
2023-02-07 14:40:00,431.67,432.21,431.5,431.81,1797.0,426.0745,426.6075,425.9067,426.2127,1797.0
2023-02-07 14:45:00,432.07,432.15,432.06,432.11,795.0,426.4693,426.5483,426.4595,426.5088,795.0
2023-02-07 14:50:00,432.07,432.74,431.83,432.31,2413.0,426.4693,427.1307,426.2325,426.7062,2413.0
2023-02-07 14:55:00,432.4,432.41,432.2,432.35,530.0,426.7951,426.8049,426.5977,426.7457,530.0
2023-02-07 15:00:00,432.49,433.22,432.41,432.49,2838.0,426.8839,427.6044,426.8049,426.8839,2838.0
2023-02-07 15:05:00,432.53,432.75,432.08,432.08,3602.0,426.9234,427.1405,426.4792,426.4792,3602.0
2023-02-07 15:10:00,432.28,432.39,432.17,432.25,700.0,426.6766,426.7852,426.5681,426.647,700.0
2023-02-07 15:15:00,432.31,433.35,432.31,433.25,4398.0,426.7062,427.7328,426.7062,427.6341,4398.0
2023-02-07 15:20:00,433.29,433.76,433.29,433.65,4441.0,427.6735,428.1374,427.6735,428.0289,4441.0
2023-02-07 15:25:00,433.66,433.73,433.36,433.73,2647.0,428.0387,428.1078,427.7426,428.1078,2647.0
2023-02-07 15:30:00,433.6,433.91,433.37,433.7,2471.0,427.9795,428.2855,427.7525,428.0782,2471.0
2023-02-07 15:35:00,433.71,434.03,433.29,434.03,2230.0,428.0881,428.4039,427.6735,428.4039,2230.0
2023-02-07 15:40:00,434.02,434.05,433.65,433.81,2633.0,428.3941,428.4237,428.0289,428.1868,2633.0
2023-02-07 15:45:00,433.72,434.36,433.63,434.34,8020.0,428.098,428.7297,428.0091,428.7099,8020.0
2023-02-07 15:50:00,434.67,435.96,434.61,435.68,13808.0,429.0356,430.3089,428.9764,430.0326,13808.0
2023-02-07 15:55:00,435.76,435.76,434.55,434.69,23891.0,430.1115,430.1115,428.9172,429.0554,23891.0
2023-02-08 09:30:00,432.17,432.32,430.05,431.69,8043.0,426.5681,426.7161,424.4755,426.0943,8043.0
2023-02-08 09:35:00,432.62,434.75,432.03,434.75,800.0,427.0122,429.1146,426.4299,429.1146,800.0
2023-02-08 09:40:00,434.99,435.0,431.84,431.85,767.0,429.3515,429.3614,426.2423,426.2522,767.0
2023-02-08 09:45:00,434.17,434.17,431.89,431.89,553.0,428.5421,428.5421,426.2917,426.2917,553.0
2023-02-08 09:50:00,432.27,432.63,431.27,432.63,1691.0,426.6668,427.0221,425.6797,427.0221,1691.0
2023-02-08 09:55:00,433.04,433.04,433.03,433.04,100.0,427.4268,427.4268,427.4169,427.4268,100.0
2023-02-08 10:00:00,433.1,433.1,433.1,433.1,100.0,427.486,427.486,427.486,427.486,100.0
2023-02-08 10:05:00,433.36,433.36,432.49,432.49,1823.0,427.7426,427.7426,426.8839,426.8839,1823.0
2023-02-08 10:10:00,432.45,433.12,432.45,432.87,400.0,426.8444,427.5057,426.8444,427.259,400.0
2023-02-08 10:15:00,433.28,433.7,433.28,433.69,427.0,427.6637,428.0782,427.6637,428.0683,427.0
2023-02-08 10:20:00,433.07,433.18,432.52,432.53,655.0,427.4564,427.565,426.9135,426.9234,655.0
2023-02-08 10:25:00,432.26,432.4,431.77,432.13,2558.0,426.6569,426.7951,426.1732,426.5286,2558.0
2023-02-08 10:30:00,432.48,432.5,431.82,432.12,1241.0,426.874,426.8938,426.2226,426.5187,1241.0
2023-02-08 10:35:00,432.01,432.99,432.01,432.94,1360.0,426.4101,427.3774,426.4101,427.3281,1360.0
2023-02-08 10:40:00,433.27,433.27,432.71,432.95,1888.0,427.6538,427.6538,427.1011,427.3379,1888.0
2023-02-08 10:45:00,433.33,433.33,432.73,432.74,622.0,427.713,427.713,427.1208,427.1307,622.0
2023-02-08 10:50:00,432.54,432.58,432.1,432.35,1272.0,426.9333,426.9727,426.499,426.7457,1272.0
2023-02-08 10:55:00,432.34,432.49,432.24,432.25,1350.0,426.7358,426.8839,426.6371,426.647,1350.0
2023-02-08 11:00:00,431.98,432.75,431.45,432.73,3301.0,426.3805,427.1405,425.8574,427.1208,3301.0
2023-02-08 11:05:00,432.55,432.61,432.27,432.28,1394.0,426.9431,427.0023,426.6668,426.6766,1394.0
2023-02-08 11:10:00,432.52,432.52,432.02,432.46,1463.0,426.9135,426.9135,426.42,426.8543,1463.0
2023-02-08 11:15:00,432.56,432.79,432.56,432.68,1443.0,426.953,427.18,426.953,427.0714,1443.0
2023-02-08 11:20:00,432.75,432.75,432.3,432.33,1389.0,427.1405,427.1405,426.6964,426.726,1389.0
2023-02-08 11:25:00,431.8,431.8,431.04,431.08,659.0,426.2028,426.2028,425.4527,425.4922,659.0
2023-02-08 11:30:00,431.11,432.06,431.06,431.06,2455.0,425.5218,426.4595,425.4724,425.4724,2455.0
2023-02-08 11:35:00,431.07,431.71,431.07,431.71,500.0,425.4823,426.114,425.4823,426.114,500.0
2023-02-08 11:40:00,431.75,431.75,430.81,431.13,2057.0,426.1535,426.1535,425.2257,425.5415,2057.0
2023-02-08 11:45:00,431.18,431.18,431.05,431.05,300.0,425.5909,425.5909,425.4626,425.4626,300.0
2023-02-08 11:50:00,430.81,431.18,430.72,430.75,2907.0,425.2257,425.5909,425.1368,425.1665,2907.0
2023-02-08 11:55:00,430.84,431.4,430.84,431.4,900.0,425.2553,425.808,425.2553,425.808,900.0
2023-02-08 12:00:00,431.27,431.51,431.27,431.45,600.0,425.6797,425.9166,425.6797,425.8574,600.0
2023-02-08 12:05:00,431.11,431.28,430.8,431.28,300.0,425.5218,425.6896,425.2158,425.6896,300.0
2023-02-08 12:10:00,431.27,431.27,430.71,430.71,600.0,425.6797,425.6797,425.127,425.127,600.0
2023-02-08 12:15:00,430.65,430.65,430.64,430.65,100.0,425.0678,425.0678,425.0579,425.0678,100.0
2023-02-08 12:20:00,431.27,432.3,431.27,432.25,6074.0,425.6797,426.6964,425.6797,426.647,6074.0
2023-02-08 12:25:00,431.83,432.16,431.66,431.98,600.0,426.2325,426.5582,426.0647,426.3805,600.0
2023-02-08 12:30:00,431.98,432.5,431.75,432.5,2500.0,426.3805,426.8938,426.1535,426.8938,2500.0
2023-02-08 12:35:00,432.4,432.4,431.82,431.83,1000.0,426.7951,426.7951,426.2226,426.2325,1000.0
2023-02-08 12:40:00,431.6,431.6,430.71,431.02,600.0,426.0054,426.0054,425.127,425.433,600.0
2023-02-08 12:45:00,431.46,432.15,431.46,432.11,400.0,425.8673,426.5483,425.8673,426.5088,400.0
2023-02-08 12:50:00,432.24,432.24,432.23,432.24,100.0,426.6371,426.6371,426.6273,426.6371,100.0
2023-02-08 12:55:00,432.27,432.27,431.63,431.91,667.0,426.6668,426.6668,426.0351,426.3114,667.0
2023-02-08 13:00:00,431.81,432.1,431.73,432.05,1310.0,426.2127,426.499,426.1338,426.4496,1310.0
2023-02-08 13:05:00,431.71,432.14,431.7,431.93,2593.0,426.114,426.5384,426.1041,426.3312,2593.0
2023-02-08 13:10:00,431.56,432.18,431.56,432.18,787.0,425.966,426.5779,425.966,426.5779,787.0
2023-02-08 13:15:00,432.15,432.15,431.9,431.9,300.0,426.5483,426.5483,426.3016,426.3016,300.0
2023-02-08 13:20:00,431.9,431.9,431.9,431.9,100.0,426.3016,426.3016,426.3016,426.3016,100.0
2023-02-08 13:25:00,431.77,431.77,430.8,430.8,1004.0,426.1732,426.1732,425.2158,425.2158,1004.0
2023-02-08 13:30:00,430.64,430.74,430.24,430.74,875.0,425.0579,425.1566,424.6631,425.1566,875.0
2023-02-08 13:35:00,430.58,430.63,430.42,430.42,700.0,424.9987,425.048,424.8407,424.8407,700.0
2023-02-08 13:40:00,430.42,430.42,430.42,430.42,0.0,424.8407,424.8407,424.8407,424.8407,0.0
2023-02-08 13:45:00,429.94,429.95,429.8,429.9,400.0,424.367,424.3768,424.2288,424.3275,400.0
2023-02-08 13:50:00,429.48,429.48,429.45,429.45,200.0,423.9129,423.9129,423.8833,423.8833,200.0
2023-02-08 13:55:00,429.7,430.37,429.65,429.95,1309.0,424.1301,424.7914,424.0807,424.3768,1309.0
2023-02-08 14:00:00,429.51,429.51,429.17,429.43,632.0,423.9425,423.9425,423.6069,423.8636,632.0
2023-02-08 14:05:00,429.55,429.74,429.2,429.42,1809.0,423.982,424.1696,423.6366,423.8537,1809.0
2023-02-08 14:10:00,429.61,430.05,429.61,429.87,2830.0,424.0412,424.4755,424.0412,424.2979,2830.0
2023-02-08 14:15:00,429.62,430.71,429.56,430.69,6758.0,424.0511,425.127,423.9919,425.1072,6758.0
2023-02-08 14:20:00,430.69,431.6,429.81,430.05,8955.0,425.1072,426.0054,424.2386,424.4755,8955.0
2023-02-08 14:25:00,430.1,430.1,429.42,429.43,401.0,424.5249,424.5249,423.8537,423.8636,401.0
2023-02-08 14:30:00,428.85,428.85,427.97,428.6,5065.0,423.2911,423.2911,422.4225,423.0443,5065.0
2023-02-08 14:35:00,428.42,428.75,428.42,428.64,966.0,422.8667,423.1924,422.8667,423.0838,966.0
2023-02-08 14:40:00,428.43,428.43,427.8,427.81,900.0,422.8765,422.8765,422.2547,422.2646,900.0
2023-02-08 14:45:00,427.84,427.89,427.61,427.61,698.0,422.2942,422.3435,422.0672,422.0672,698.0
2023-02-08 14:50:00,427.66,427.95,427.57,427.7,1311.0,422.1165,422.4028,422.0277,422.156,1311.0
2023-02-08 14:55:00,427.81,428.27,427.8,428.27,1000.0,422.2646,422.7186,422.2547,422.7186,1000.0
2023-02-08 15:00:00,428.56,428.61,427.59,427.59,1801.0,423.0048,423.0542,422.0474,422.0474,1801.0
2023-02-08 15:05:00,427.22,427.27,426.92,427.27,1400.0,421.6822,421.7316,421.3861,421.7316,1400.0
2023-02-08 15:10:00,427.27,427.27,426.55,426.79,846.0,421.7316,421.7316,421.0209,421.2578,846.0
2023-02-08 15:15:00,426.72,427.15,426.72,426.78,1306.0,421.1887,421.6131,421.1887,421.2479,1306.0
2023-02-08 15:20:00,426.64,427.38,426.64,427.38,1841.0,421.1097,421.8401,421.1097,421.8401,1841.0
2023-02-08 15:25:00,427.2,427.28,426.92,426.92,807.0,421.6625,421.7414,421.3861,421.3861,807.0
2023-02-08 15:30:00,427.06,427.37,426.41,426.47,1313.0,421.5243,421.8303,420.8827,420.9419,1313.0
2023-02-08 15:35:00,426.51,427.09,426.39,427.05,5622.0,420.9814,421.5539,420.863,421.5144,5622.0
2023-02-08 15:40:00,427.01,427.11,426.79,426.79,5449.0,421.4749,421.5736,421.2578,421.2578,5449.0
2023-02-08 15:45:00,426.64,426.64,426.06,426.46,14179.0,421.1097,421.1097,420.5373,420.9321,14179.0
2023-02-08 15:50:00,426.54,427.33,426.43,427.06,14544.0,421.011,421.7908,420.9025,421.5243,14544.0
2023-02-08 15:55:00,427.16,428.02,427.11,428.01,37509.0,421.623,422.4718,421.5736,422.462,37509.0
2023-02-09 09:30:00,431.37,431.37,428.38,428.38,3349.0,425.7784,425.7784,422.8272,422.8272,3349.0
2023-02-09 09:35:00,430.2,432.19,430.18,432.02,906.0,424.6236,426.5878,424.6038,426.42,906.0
2023-02-09 09:40:00,431.29,431.29,429.99,430.48,400.0,425.6995,425.6995,424.4163,424.9,400.0
2023-02-09 09:45:00,429.65,430.43,429.65,430.38,783.0,424.0807,424.8506,424.0807,424.8013,783.0
2023-02-09 09:50:00,430.97,431.12,430.4,430.81,1884.0,425.3836,425.5317,424.821,425.2257,1884.0
2023-02-09 09:55:00,431.11,431.43,430.5,431.24,3713.0,425.5218,425.8376,424.9197,425.6501,3713.0
2023-02-09 10:00:00,431.09,431.98,431.03,431.98,1100.0,425.5021,426.3805,425.4428,426.3805,1100.0
2023-02-09 10:05:00,431.75,432.33,431.75,432.12,1982.0,426.1535,426.726,426.1535,426.5187,1982.0
2023-02-09 10:10:00,432.09,432.31,432.08,432.19,914.0,426.4891,426.7062,426.4792,426.5878,914.0
2023-02-09 10:15:00,432.55,432.94,432.26,432.89,7553.0,426.9431,427.3281,426.6569,427.2787,7553.0
2023-02-09 10:20:00,432.72,432.96,432.28,432.29,1847.0,427.1109,427.3478,426.6766,426.6865,1847.0
2023-02-09 10:25:00,432.08,432.49,431.56,432.25,3252.0,426.4792,426.8839,425.966,426.647,3252.0
2023-02-09 10:30:00,431.96,432.0,431.59,431.96,1320.0,426.3608,426.4003,425.9956,426.3608,1320.0
2023-02-09 10:35:00,431.59,432.25,431.59,432.25,1330.0,425.9956,426.647,425.9956,426.647,1330.0
2023-02-09 10:40:00,432.29,432.82,432.28,432.82,823.0,426.6865,427.2096,426.6766,427.2096,823.0
2023-02-09 10:45:00,432.46,433.0,432.09,433.0,600.0,426.8543,427.3873,426.4891,427.3873,600.0
2023-02-09 10:50:00,433.27,433.52,433.27,433.52,400.0,427.6538,427.9006,427.6538,427.9006,400.0
2023-02-09 10:55:00,433.1,433.41,432.93,433.41,1266.0,427.486,427.792,427.3182,427.792,1266.0
2023-02-09 11:00:00,433.01,433.26,431.89,431.89,1540.0,427.3972,427.6439,426.2917,426.2917,1540.0
2023-02-09 11:05:00,431.57,432.19,431.43,431.5,6656.0,425.9758,426.5878,425.8376,425.9067,6656.0
2023-02-09 11:10:00,431.44,431.89,431.37,431.89,700.0,425.8475,426.2917,425.7784,426.2917,700.0
2023-02-09 11:15:00,431.47,431.69,431.2,431.2,1200.0,425.8771,426.0943,425.6106,425.6106,1200.0
2023-02-09 11:20:00,431.21,431.32,429.66,429.67,1500.0,425.6205,425.7291,424.0906,424.1005,1500.0
2023-02-09 11:25:00,429.93,430.44,429.93,430.36,849.0,424.3571,424.8605,424.3571,424.7815,849.0
2023-02-09 11:30:00,430.25,430.87,430.25,430.87,1247.0,424.6729,425.2849,424.6729,425.2849,1247.0
2023-02-09 11:35:00,430.55,430.71,430.0,430.0,687.0,424.9691,425.127,424.4262,424.4262,687.0
2023-02-09 11:40:00,430.23,430.81,430.0,430.79,896.0,424.6532,425.2257,424.4262,425.2059,896.0
2023-02-09 11:45:00,430.65,430.79,430.32,430.32,616.0,425.0678,425.2059,424.742,424.742,616.0
2023-02-09 11:50:00,430.77,430.77,430.29,430.69,500.0,425.1862,425.1862,424.7124,425.1072,500.0
2023-02-09 11:55:00,430.32,430.86,430.17,430.86,2340.0,424.742,425.275,424.594,425.275,2340.0
2023-02-09 12:00:00,431.01,431.01,430.59,430.59,1316.0,425.4231,425.4231,425.0085,425.0085,1316.0
2023-02-09 12:05:00,430.35,430.99,430.35,430.99,900.0,424.7716,425.4033,424.7716,425.4033,900.0
2023-02-09 12:10:00,430.94,431.7,430.94,431.59,902.0,425.354,426.1041,425.354,425.9956,902.0
2023-02-09 12:15:00,431.54,431.55,431.09,431.22,2200.0,425.9462,425.9561,425.5021,425.6304,2200.0
2023-02-09 12:20:00,431.42,431.46,431.19,431.29,684.0,425.8278,425.8673,425.6008,425.6995,684.0
2023-02-09 12:25:00,431.21,431.28,430.39,430.39,2097.0,425.6205,425.6896,424.8111,424.8111,2097.0
2023-02-09 12:30:00,429.97,429.97,428.96,429.5,853.0,424.3966,424.3966,423.3997,423.9327,853.0
2023-02-09 12:35:00,429.35,429.5,428.38,428.38,1253.0,423.7846,423.9327,422.8272,422.8272,1253.0
2023-02-09 12:40:00,428.64,428.9,428.3,428.31,730.0,423.0838,423.3404,422.7482,422.7581,730.0
2023-02-09 12:45:00,428.22,428.5,428.13,428.5,800.0,422.6693,422.9456,422.5804,422.9456,800.0
2023-02-09 12:50:00,428.34,428.81,428.34,428.71,300.0,422.7877,423.2516,422.7877,423.1529,300.0
2023-02-09 12:55:00,428.7,429.12,428.7,429.12,1364.0,423.143,423.5576,423.143,423.5576,1364.0
2023-02-09 13:00:00,429.06,429.07,428.46,428.46,1342.0,423.4984,423.5082,422.9061,422.9061,1342.0
2023-02-09 13:05:00,428.49,429.08,428.49,428.79,1374.0,422.9358,423.5181,422.9358,423.2319,1374.0
2023-02-09 13:10:00,428.84,429.6,428.84,429.4,1001.0,423.2812,424.0314,423.2812,423.834,1001.0
2023-02-09 13:15:00,429.61,429.94,429.43,429.63,1975.0,424.0412,424.367,423.8636,424.061,1975.0
2023-02-09 13:20:00,429.92,430.3,429.52,430.23,1571.0,424.3472,424.7223,423.9524,424.6532,1571.0
2023-02-09 13:25:00,430.53,430.85,430.17,430.25,3758.0,424.9493,425.2652,424.594,424.6729,3758.0
2023-02-09 13:30:00,430.02,430.77,430.02,430.55,3110.0,424.4459,425.1862,424.4459,424.9691,3110.0
2023-02-09 13:35:00,430.71,430.88,430.25,430.46,3309.0,425.127,425.2948,424.6729,424.8802,3309.0
2023-02-09 13:40:00,430.51,430.51,429.69,429.93,2130.0,424.9296,424.9296,424.1202,424.3571,2130.0
2023-02-09 13:45:00,429.92,430.35,429.63,430.35,3518.0,424.3472,424.7716,424.061,424.7716,3518.0
2023-02-09 13:50:00,430.35,430.41,430.14,430.31,1821.0,424.7716,424.8309,424.5644,424.7322,1821.0
2023-02-09 13:55:00,430.31,430.32,429.62,429.79,1301.0,424.7322,424.742,424.0511,424.2189,1301.0
2023-02-09 14:00:00,429.9,430.16,429.24,429.38,1507.0,424.3275,424.5841,423.676,423.8142,1507.0
2023-02-09 14:05:00,429.5,429.56,429.18,429.56,1500.0,423.9327,423.9919,423.6168,423.9919,1500.0
2023-02-09 14:10:00,429.64,429.87,428.85,429.05,6789.0,424.0708,424.2979,423.2911,423.4885,6789.0
2023-02-09 14:15:00,428.72,428.72,428.52,428.53,1203.0,423.1628,423.1628,422.9654,422.9752,1203.0
2023-02-09 14:20:00,428.52,428.89,428.51,428.68,1686.0,422.9654,423.3306,422.9555,423.1233,1686.0
2023-02-09 14:25:00,428.73,428.73,428.49,428.57,600.0,423.1726,423.1726,422.9358,423.0147,600.0
2023-02-09 14:30:00,428.53,429.23,428.53,429.06,1914.0,422.9752,423.6662,422.9752,423.4984,1914.0
2023-02-09 14:35:00,429.12,429.34,429.02,429.29,600.0,423.5576,423.7747,423.4589,423.7254,600.0
2023-02-09 14:40:00,429.31,429.96,429.24,429.81,1841.0,423.7451,424.3867,423.676,424.2386,1841.0
2023-02-09 14:45:00,429.81,429.81,429.4,429.75,2567.0,424.2386,424.2386,423.834,424.1794,2567.0
2023-02-09 14:50:00,429.83,429.83,429.36,429.36,3636.0,424.2584,424.2584,423.7945,423.7945,3636.0
2023-02-09 14:55:00,429.35,429.35,429.01,429.02,1093.0,423.7846,423.7846,423.449,423.4589,1093.0
2023-02-09 15:00:00,429.09,429.09,428.6,428.61,1643.0,423.528,423.528,423.0443,423.0542,1643.0
2023-02-09 15:05:00,428.3,428.94,428.21,428.94,2602.0,422.7482,423.3799,422.6594,423.3799,2602.0
2023-02-09 15:10:00,428.97,429.22,428.77,428.86,2796.0,423.4095,423.6563,423.2121,423.301,2796.0
2023-02-09 15:15:00,428.86,428.89,428.68,428.89,1993.0,423.301,423.3306,423.1233,423.3306,1993.0
2023-02-09 15:20:00,428.72,428.84,428.17,428.18,1970.0,423.1628,423.2812,422.6199,422.6298,1970.0
2023-02-09 15:25:00,428.24,428.24,427.71,427.92,2102.0,422.689,422.689,422.1659,422.3731,2102.0
2023-02-09 15:30:00,427.88,427.88,427.36,427.52,2730.0,422.3337,422.3337,421.8204,421.9783,2730.0
2023-02-09 15:35:00,427.34,427.8,427.06,427.8,3307.0,421.8007,422.2547,421.5243,422.2547,3307.0
2023-02-09 15:40:00,427.83,428.2,427.6,428.11,5705.0,422.2843,422.6495,422.0573,422.5607,5705.0
2023-02-09 15:45:00,428.12,428.48,427.81,427.81,4613.0,422.5705,422.9259,422.2646,422.2646,4613.0
2023-02-09 15:50:00,428.16,429.24,427.91,428.74,12408.0,422.61,423.676,422.3633,423.1825,12408.0
2023-02-09 15:55:00,428.65,428.74,427.89,428.68,27003.0,423.0937,423.1825,422.3435,423.1233,27003.0
2023-02-10 09:30:00,427.75,427.78,426.97,427.77,3823.0,422.2053,422.235,421.4355,422.2251,3823.0
2023-02-10 09:35:00,426.97,429.6,426.97,428.52,4381.0,421.4355,424.0314,421.4355,422.9654,4381.0
2023-02-10 09:40:00,427.19,428.27,426.76,427.66,2000.0,421.6526,422.7186,421.2282,422.1165,2000.0
2023-02-10 09:45:00,426.93,427.94,426.77,427.12,2452.0,421.396,422.3929,421.238,421.5835,2452.0
2023-02-10 09:50:00,427.12,427.62,427.11,427.62,1250.0,421.5835,422.077,421.5736,422.077,1250.0
2023-02-10 09:55:00,427.81,428.6,427.57,428.31,1912.0,422.2646,423.0443,422.0277,422.7581,1912.0
2023-02-10 10:00:00,427.66,427.66,427.65,427.65,300.0,422.1165,422.1165,422.1066,422.1066,300.0
2023-02-10 10:05:00,427.92,427.93,427.92,427.93,300.0,422.3731,422.383,422.3731,422.383,300.0
2023-02-10 10:10:00,427.98,428.15,427.98,428.15,378.0,422.4324,422.6002,422.4324,422.6002,378.0
2023-02-10 10:15:00,428.71,428.9,428.5,428.59,644.0,423.1529,423.3404,422.9456,423.0345,644.0
2023-02-10 10:20:00,428.66,429.17,428.37,429.17,1655.0,423.1035,423.6069,422.8173,423.6069,1655.0
2023-02-10 10:25:00,429.39,429.76,429.35,429.68,1827.0,423.8241,424.1893,423.7846,424.1103,1827.0
2023-02-10 10:30:00,429.65,429.66,428.65,428.9,1000.0,424.0807,424.0906,423.0937,423.3404,1000.0
2023-02-10 10:35:00,428.61,429.26,428.61,428.81,1500.0,423.0542,423.6958,423.0542,423.2516,1500.0
2023-02-10 10:40:00,428.51,429.13,427.44,428.54,3937.0,422.9555,423.5675,421.8994,422.9851,3937.0
2023-02-10 10:45:00,428.23,428.23,427.71,428.06,649.0,422.6791,422.6791,422.1659,422.5113,649.0
2023-02-10 10:50:00,427.83,427.83,427.16,427.26,1061.0,422.2843,422.2843,421.623,421.7217,1061.0
2023-02-10 10:55:00,427.61,428.13,427.61,428.13,2109.0,422.0672,422.5804,422.0672,422.5804,2109.0
2023-02-10 11:00:00,428.13,428.76,428.07,428.07,1539.0,422.5804,423.2023,422.5212,422.5212,1539.0
2023-02-10 11:05:00,428.02,428.83,428.01,428.83,1311.0,422.4718,423.2713,422.462,423.2713,1311.0
2023-02-10 11:10:00,429.03,429.37,427.96,427.96,3010.0,423.4688,423.8043,422.4126,422.4126,3010.0
2023-02-10 11:15:00,427.84,428.65,427.83,428.37,4430.0,422.2942,423.0937,422.2843,422.8173,4430.0
2023-02-10 11:20:00,428.81,428.93,428.46,428.47,2290.0,423.2516,423.3701,422.9061,422.916,2290.0
2023-02-10 11:25:00,428.24,428.6,428.19,428.19,811.0,422.689,423.0443,422.6396,422.6396,811.0
2023-02-10 11:30:00,428.36,428.39,427.76,428.27,4700.0,422.8074,422.837,422.2152,422.7186,4700.0
2023-02-10 11:35:00,428.58,429.1,428.41,428.82,1787.0,423.0246,423.5378,422.8568,423.2615,1787.0
2023-02-10 11:40:00,429.03,429.03,429.03,429.03,794.0,423.4688,423.4688,423.4688,423.4688,794.0
2023-02-10 11:45:00,428.64,428.67,428.59,428.67,600.0,423.0838,423.1134,423.0345,423.1134,600.0
2023-02-10 11:50:00,428.67,428.67,428.67,428.67,0.0,423.1134,423.1134,423.1134,423.1134,0.0
2023-02-10 11:55:00,428.56,428.56,427.97,428.21,1621.0,423.0048,423.0048,422.4225,422.6594,1621.0
2023-02-10 12:00:00,428.28,428.28,427.94,427.94,610.0,422.7285,422.7285,422.3929,422.3929,610.0
2023-02-10 12:05:00,427.72,428.39,427.71,428.39,1100.0,422.1757,422.837,422.1659,422.837,1100.0
2023-02-10 12:10:00,428.81,428.81,428.8,428.81,100.0,423.2516,423.2516,423.2417,423.2516,100.0
2023-02-10 12:15:00,428.17,428.38,428.1,428.38,300.0,422.6199,422.8272,422.5508,422.8272,300.0
2023-02-10 12:20:00,428.39,428.39,427.78,427.78,26300.0,422.837,422.837,422.235,422.235,26300.0
2023-02-10 12:25:00,427.99,427.99,427.5,427.52,1600.0,422.4422,422.4422,421.9586,421.9783,1600.0
2023-02-10 12:30:00,427.54,428.14,427.5,428.02,5080.0,421.9981,422.5903,421.9586,422.4718,5080.0
2023-02-10 12:35:00,427.89,427.89,427.5,427.64,6123.0,422.3435,422.3435,421.9586,422.0968,6123.0
2023-02-10 12:40:00,427.5,427.52,427.5,427.5,1152.0,421.9586,421.9783,421.9586,421.9586,1152.0
2023-02-10 12:45:00,427.35,428.08,427.35,427.85,21947.0,421.8105,422.5311,421.8105,422.304,21947.0
2023-02-10 12:50:00,427.69,427.84,427.61,427.8,1101.0,422.1461,422.2942,422.0672,422.2547,1101.0
2023-02-10 12:55:00,427.75,428.11,427.72,427.85,2549.0,422.2053,422.5607,422.1757,422.304,2549.0
2023-02-10 13:00:00,428.09,428.09,427.69,427.69,311.0,422.5409,422.5409,422.1461,422.1461,311.0
2023-02-10 13:05:00,428.09,428.31,427.92,427.96,1700.0,422.5409,422.7581,422.3731,422.4126,1700.0
2023-02-10 13:10:00,427.84,428.02,427.77,427.77,800.0,422.2942,422.4718,422.2251,422.2251,800.0
2023-02-10 13:15:00,428.04,428.2,427.99,428.2,2201.0,422.4916,422.6495,422.4422,422.6495,2201.0
2023-02-10 13:20:00,428.66,428.75,428.66,428.74,698.0,423.1035,423.1924,423.1035,423.1825,698.0
2023-02-10 13:25:00,428.72,428.72,428.08,428.08,716.0,423.1628,423.1628,422.5311,422.5311,716.0
2023-02-10 13:30:00,428.09,428.15,427.66,428.02,2114.0,422.5409,422.6002,422.1165,422.4718,2114.0
2023-02-10 13:35:00,427.82,427.82,427.82,427.82,100.0,422.2744,422.2744,422.2744,422.2744,100.0
2023-02-10 13:40:00,427.79,427.79,427.5,427.5,500.0,422.2448,422.2448,421.9586,421.9586,500.0
2023-02-10 13:45:00,427.53,427.81,427.5,427.5,4152.0,421.9882,422.2646,421.9586,421.9586,4152.0
2023-02-10 13:50:00,427.5,427.55,427.5,427.5,6619.0,421.9586,422.0079,421.9586,421.9586,6619.0
2023-02-10 13:55:00,427.32,427.86,427.18,427.73,18906.0,421.7809,422.3139,421.6427,422.1856,18906.0
2023-02-10 14:00:00,427.84,427.84,427.03,427.03,200.0,422.2942,422.2942,421.4947,421.4947,200.0
2023-02-10 14:05:00,427.0,427.0,426.23,426.51,400.0,421.4651,421.4651,420.705,420.9814,400.0
2023-02-10 14:10:00,426.54,426.84,426.53,426.74,1155.0,421.011,421.3071,421.0012,421.2084,1155.0
2023-02-10 14:15:00,426.84,427.02,426.61,426.62,1600.0,421.3071,421.4848,421.0801,421.09,1600.0
2023-02-10 14:20:00,426.66,426.88,426.65,426.65,1795.0,421.1295,421.3466,421.1196,421.1196,1795.0
2023-02-10 14:25:00,426.39,426.57,426.13,426.28,736.0,420.863,421.0406,420.6063,420.7544,736.0
2023-02-10 14:30:00,426.1,426.21,425.63,426.21,2505.0,420.5767,420.6853,420.1128,420.6853,2505.0
2023-02-10 14:35:00,426.26,426.26,425.86,425.93,600.0,420.7347,420.7347,420.3398,420.4089,600.0
2023-02-10 14:40:00,425.86,425.92,425.41,425.92,1476.0,420.3398,420.3991,419.8957,420.3991,1476.0
2023-02-10 14:45:00,425.98,425.98,425.42,425.74,1700.0,420.4583,420.4583,419.9055,420.2214,1700.0
2023-02-10 14:50:00,425.77,426.45,425.77,426.45,1300.0,420.251,420.9222,420.251,420.9222,1300.0
2023-02-10 14:55:00,426.55,426.68,426.42,426.68,1000.0,421.0209,421.1492,420.8926,421.1492,1000.0
2023-02-10 15:00:00,426.71,427.14,426.33,426.33,3028.0,421.1788,421.6033,420.8038,420.8038,3028.0
2023-02-10 15:05:00,426.52,427.22,426.52,427.22,760.0,420.9913,421.6822,420.9913,421.6822,760.0
2023-02-10 15:10:00,426.99,426.99,426.38,426.38,1236.0,421.4552,421.4552,420.8531,420.8531,1236.0
2023-02-10 15:15:00,426.33,426.33,425.8,425.98,804.0,420.8038,420.8038,420.2806,420.4583,804.0
2023-02-10 15:20:00,425.71,426.0,425.7,425.7,502.0,420.1918,420.478,420.1819,420.1819,502.0
2023-02-10 15:25:00,425.52,426.25,425.52,426.11,3700.0,420.0043,420.7248,420.0043,420.5866,3700.0
2023-02-10 15:30:00,426.27,426.81,426.27,426.73,3106.0,420.7445,421.2775,420.7445,421.1986,3106.0
2023-02-10 15:35:00,426.74,427.09,426.74,426.82,1176.0,421.2084,421.5539,421.2084,421.2874,1176.0
2023-02-10 15:40:00,426.86,426.87,426.59,426.69,2787.0,421.3269,421.3368,421.0604,421.1591,2787.0
2023-02-10 15:45:00,426.85,427.14,426.58,427.03,4319.0,421.317,421.6033,421.0505,421.4947,4319.0
2023-02-10 15:50:00,426.91,427.09,426.36,426.74,8625.0,421.3762,421.5539,420.8334,421.2084,8625.0
2023-02-10 15:55:00,426.79,427.4,426.54,427.39,22959.0,421.2578,421.8599,421.011,421.85,22959.0
2023-02-13 09:30:00,427.0,428.37,426.62,428.37,5612.0,421.4651,422.8173,421.09,422.8173,5612.0
2023-02-13 09:35:00,427.89,428.89,427.29,428.67,500.0,422.3435,423.3306,421.7513,423.1134,500.0
2023-02-13 09:40:00,429.83,429.83,429.83,429.83,100.0,424.2584,424.2584,424.2584,424.2584,100.0
2023-02-13 09:45:00,429.77,430.0,429.26,429.27,1742.0,424.1992,424.4262,423.6958,423.7056,1742.0
2023-02-13 09:50:00,429.49,429.49,429.14,429.16,1259.0,423.9228,423.9228,423.5773,423.5971,1259.0
2023-02-13 09:55:00,428.89,430.22,428.53,430.22,500.0,423.3306,424.6433,422.9752,424.6433,500.0
2023-02-13 10:00:00,430.36,430.61,429.81,430.03,781.0,424.7815,425.0283,424.2386,424.4558,781.0
2023-02-13 10:05:00,429.72,429.94,429.72,429.78,600.0,424.1498,424.367,424.1498,424.209,600.0
2023-02-13 10:10:00,429.92,430.38,429.02,430.04,18173.0,424.3472,424.8013,423.4589,424.4657,18173.0
2023-02-13 10:15:00,429.76,430.6,429.76,429.99,500.0,424.1893,425.0184,424.1893,424.4163,500.0
2023-02-13 10:20:00,430.34,430.49,429.99,430.26,2101.0,424.7618,424.9098,424.4163,424.6828,2101.0
2023-02-13 10:25:00,429.94,430.16,429.9,429.91,1500.0,424.367,424.5841,424.3275,424.3373,1500.0
2023-02-13 10:30:00,430.64,430.66,430.43,430.51,1388.0,425.0579,425.0776,424.8506,424.9296,1388.0
2023-02-13 10:35:00,430.58,430.58,429.97,429.97,1799.0,424.9987,424.9987,424.3966,424.3966,1799.0
2023-02-13 10:40:00,429.91,430.22,429.9,430.08,1240.0,424.3373,424.6433,424.3275,424.5051,1240.0
2023-02-13 10:45:00,430.09,430.42,429.93,430.33,3606.0,424.515,424.8407,424.3571,424.7519,3606.0
2023-02-13 10:50:00,430.47,430.85,429.99,430.15,1718.0,424.8901,425.2652,424.4163,424.5742,1718.0
2023-02-13 10:55:00,429.9,430.16,429.9,430.0,700.0,424.3275,424.5841,424.3275,424.4262,700.0
2023-02-13 11:00:00,429.75,429.83,429.51,429.51,886.0,424.1794,424.2584,423.9425,423.9425,886.0
2023-02-13 11:05:00,429.96,430.05,429.96,430.05,339.0,424.3867,424.4755,424.3867,424.4755,339.0
2023-02-13 11:10:00,429.95,429.99,429.87,429.97,689.0,424.3768,424.4163,424.2979,424.3966,689.0
2023-02-13 11:15:00,429.94,429.94,429.61,429.61,800.0,424.367,424.367,424.0412,424.0412,800.0
2023-02-13 11:20:00,429.44,429.61,429.1,429.19,2500.0,423.8734,424.0412,423.5378,423.6267,2500.0
2023-02-13 11:25:00,429.58,429.58,429.37,429.51,1100.0,424.0116,424.0116,423.8043,423.9425,1100.0
2023-02-13 11:30:00,429.39,429.79,429.32,429.34,1699.0,423.8241,424.2189,423.755,423.7747,1699.0
2023-02-13 11:35:00,429.21,429.28,428.71,428.71,1066.0,423.6464,423.7155,423.1529,423.1529,1066.0
2023-02-13 11:40:00,428.67,428.82,428.55,428.82,500.0,423.1134,423.2615,422.995,423.2615,500.0
2023-02-13 11:45:00,429.18,429.55,429.18,429.43,300.0,423.6168,423.982,423.6168,423.8636,300.0
2023-02-13 11:50:00,429.55,429.55,428.28,428.28,1311.0,423.982,423.982,422.7285,422.7285,1311.0
2023-02-13 11:55:00,428.48,428.89,428.36,428.78,500.0,422.9259,423.3306,422.8074,423.222,500.0
2023-02-13 12:00:00,429.12,429.58,428.77,429.57,1601.0,423.5576,424.0116,423.2121,424.0018,1601.0
2023-02-13 12:05:00,429.44,429.5,429.43,429.43,876.0,423.8734,423.9327,423.8636,423.8636,876.0
2023-02-13 12:10:00,429.34,429.34,429.33,429.34,100.0,423.7747,423.7747,423.7649,423.7747,100.0
2023-02-13 12:15:00,429.37,429.4,429.34,429.4,300.0,423.8043,423.834,423.7747,423.834,300.0
2023-02-13 12:20:00,429.48,429.5,428.89,428.89,1745.0,423.9129,423.9327,423.3306,423.3306,1745.0
2023-02-13 12:25:00,429.09,429.09,429.09,429.09,100.0,423.528,423.528,423.528,423.528,100.0
2023-02-13 12:30:00,429.4,429.4,429.39,429.4,100.0,423.834,423.834,423.8241,423.834,100.0
2023-02-13 12:35:00,429.19,429.19,428.78,428.91,701.0,423.6267,423.6267,423.222,423.3503,701.0
2023-02-13 12:40:00,428.66,428.97,428.56,428.83,635.0,423.1035,423.4095,423.0048,423.2713,635.0
2023-02-13 12:45:00,428.83,429.18,428.83,429.18,500.0,423.2713,423.6168,423.2713,423.6168,500.0
2023-02-13 12:50:00,429.0,429.05,429.0,429.05,200.0,423.4391,423.4885,423.4391,423.4885,200.0
2023-02-13 12:55:00,429.31,429.31,429.09,429.09,901.0,423.7451,423.7451,423.528,423.528,901.0
2023-02-13 13:00:00,428.85,428.85,428.84,428.85,200.0,423.2911,423.2911,423.2812,423.2911,200.0
2023-02-13 13:05:00,428.7,428.7,428.61,428.62,522.0,423.143,423.143,423.0542,423.0641,522.0
2023-02-13 13:10:00,428.49,428.49,428.0,428.35,1020.0,422.9358,422.9358,422.4521,422.7976,1020.0
2023-02-13 13:15:00,428.61,428.61,428.35,428.52,600.0,423.0542,423.0542,422.7976,422.9654,600.0
2023-02-13 13:20:00,428.42,428.42,428.28,428.28,300.0,422.8667,422.8667,422.7285,422.7285,300.0
2023-02-13 13:25:00,428.55,428.55,428.3,428.47,903.0,422.995,422.995,422.7482,422.916,903.0
2023-02-13 13:30:00,428.46,429.06,428.38,428.91,3853.0,422.9061,423.4984,422.8272,423.3503,3853.0
2023-02-13 13:35:00,429.12,429.23,429.11,429.23,226.0,423.5576,423.6662,423.5477,423.6662,226.0
2023-02-13 13:40:00,428.97,428.97,428.61,428.68,700.0,423.4095,423.4095,423.0542,423.1233,700.0
2023-02-13 13:45:00,428.52,428.81,428.49,428.78,900.0,422.9654,423.2516,422.9358,423.222,900.0
2023-02-13 13:50:00,429.21,429.46,428.81,428.93,1832.0,423.6464,423.8932,423.2516,423.3701,1832.0
2023-02-13 13:55:00,428.95,429.92,428.72,429.91,4161.0,423.3898,424.3472,423.1628,424.3373,4161.0
2023-02-13 14:00:00,430.04,430.04,429.88,429.89,500.0,424.4657,424.4657,424.3077,424.3176,500.0
2023-02-13 14:05:00,430.04,430.11,429.81,429.83,900.0,424.4657,424.5348,424.2386,424.2584,900.0
2023-02-13 14:10:00,429.64,429.64,429.13,429.22,912.0,424.0708,424.0708,423.5675,423.6563,912.0
2023-02-13 14:15:00,429.31,429.44,428.71,428.71,804.0,423.7451,423.8734,423.1529,423.1529,804.0
2023-02-13 14:20:00,428.66,429.05,428.65,429.05,733.0,423.1035,423.4885,423.0937,423.4885,733.0
2023-02-13 14:25:00,428.79,428.85,428.47,428.47,936.0,423.2319,423.2911,422.916,422.916,936.0
2023-02-13 14:30:00,428.5,428.51,428.06,428.27,1812.0,422.9456,422.9555,422.5113,422.7186,1812.0
2023-02-13 14:35:00,428.33,428.78,428.33,428.57,1807.0,422.7778,423.222,422.7778,423.0147,1807.0
2023-02-13 14:40:00,428.56,428.57,427.96,427.96,1501.0,423.0048,423.0147,422.4126,422.4126,1501.0
2023-02-13 14:45:00,427.99,428.01,427.72,427.72,1200.0,422.4422,422.462,422.1757,422.1757,1200.0
2023-02-13 14:50:00,427.63,427.98,427.61,427.87,2239.0,422.0869,422.4324,422.0672,422.3238,2239.0
2023-02-13 14:55:00,427.99,428.16,427.86,427.93,902.0,422.4422,422.61,422.3139,422.383,902.0
2023-02-13 15:00:00,428.11,428.13,427.48,427.98,2310.0,422.5607,422.5804,421.9388,422.4324,2310.0
2023-02-13 15:05:00,427.91,428.09,427.85,427.85,900.0,422.3633,422.5409,422.304,422.304,900.0
2023-02-13 15:10:00,427.91,427.91,427.62,427.76,1846.0,422.3633,422.3633,422.077,422.2152,1846.0
2023-02-13 15:15:00,427.68,427.72,427.48,427.62,1609.0,422.1363,422.1757,421.9388,422.077,1609.0
2023-02-13 15:20:00,427.75,428.46,427.75,428.46,600.0,422.2053,422.9061,422.2053,422.9061,600.0
2023-02-13 15:25:00,428.64,428.64,428.08,428.09,2877.0,423.0838,423.0838,422.5311,422.5409,2877.0
2023-02-13 15:30:00,428.3,428.68,428.03,428.15,1720.0,422.7482,423.1233,422.4817,422.6002,1720.0
2023-02-13 15:35:00,428.19,428.51,428.16,428.51,2355.0,422.6396,422.9555,422.61,422.9555,2355.0
2023-02-13 15:40:00,428.75,428.95,428.67,428.75,2841.0,423.1924,423.3898,423.1134,423.1924,2841.0
2023-02-13 15:45:00,428.61,428.7,428.4,428.68,2800.0,423.0542,423.143,422.8469,423.1233,2800.0
2023-02-13 15:50:00,428.55,428.55,428.02,428.37,9180.0,422.995,422.995,422.4718,422.8173,9180.0
2023-02-13 15:55:00,428.46,429.69,428.44,429.69,25223.0,422.9061,424.1202,422.8864,424.1202,25223.0
2023-02-14 09:30:00,429.57,429.57,427.66,428.12,3720.0,424.0018,424.0018,422.1165,422.5705,3720.0
2023-02-14 09:35:00,427.96,429.5,427.95,429.5,200.0,422.4126,423.9327,422.4028,423.9327,200.0
2023-02-14 09:40:00,428.6,429.57,428.04,428.04,929.0,423.0443,424.0018,422.4916,422.4916,929.0
2023-02-14 09:45:00,429.68,430.24,429.67,430.24,1082.0,424.1103,424.6631,424.1005,424.6631,1082.0
2023-02-14 09:50:00,430.3,430.89,430.3,430.85,400.0,424.7223,425.3046,424.7223,425.2652,400.0
2023-02-14 09:55:00,430.07,430.33,429.95,430.33,831.0,424.4953,424.7519,424.3768,424.7519,831.0
2023-02-14 10:00:00,430.15,430.99,430.15,430.7,1474.0,424.5742,425.4033,424.5742,425.1171,1474.0
2023-02-14 10:05:00,430.83,431.19,430.26,430.92,3309.0,425.2454,425.6008,424.6828,425.3343,3309.0
2023-02-14 10:10:00,431.09,431.89,431.09,431.61,2066.0,425.5021,426.2917,425.5021,426.0153,2066.0
2023-02-14 10:15:00,431.58,432.3,431.58,431.83,2623.0,425.9857,426.6964,425.9857,426.2325,2623.0
2023-02-14 10:20:00,431.52,432.33,431.52,432.0,1130.0,425.9265,426.726,425.9265,426.4003,1130.0
2023-02-14 10:25:00,431.82,431.82,430.32,430.37,1239.0,426.2226,426.2226,424.742,424.7914,1239.0
2023-02-14 10:30:00,430.38,430.38,429.64,430.08,755.0,424.8013,424.8013,424.0708,424.5051,755.0
2023-02-14 10:35:00,429.03,429.03,427.9,427.98,1310.0,423.4688,423.4688,422.3534,422.4324,1310.0
2023-02-14 10:40:00,427.95,427.96,427.47,427.92,900.0,422.4028,422.4126,421.929,422.3731,900.0
2023-02-14 10:45:00,427.02,427.13,426.48,427.13,1115.0,421.4848,421.5934,420.9518,421.5934,1115.0
2023-02-14 10:50:00,427.01,427.01,426.65,426.9,607.0,421.4749,421.4749,421.1196,421.3664,607.0
2023-02-14 10:55:00,427.04,427.05,426.6,426.6,708.0,421.5045,421.5144,421.0703,421.0703,708.0
2023-02-14 11:00:00,426.23,426.96,426.23,426.96,805.0,420.705,421.4256,420.705,421.4256,805.0
2023-02-14 11:05:00,426.97,427.42,426.97,427.21,1184.0,421.4355,421.8796,421.4355,421.6723,1184.0
2023-02-14 11:10:00,427.47,427.83,427.19,427.83,733.0,421.929,422.2843,421.6526,422.2843,733.0
2023-02-14 11:15:00,428.16,428.18,428.16,428.18,201.0,422.61,422.6298,422.61,422.6298,201.0
2023-02-14 11:20:00,427.78,427.78,427.38,427.38,400.0,422.235,422.235,421.8401,421.8401,400.0
2023-02-14 11:25:00,427.14,427.4,426.03,426.17,2902.0,421.6033,421.8599,420.5076,420.6458,2902.0
2023-02-14 11:30:00,425.98,425.98,423.67,423.74,3237.0,420.4583,420.4583,418.1782,418.2473,3237.0
2023-02-14 11:35:00,424.68,425.16,424.49,425.16,1200.0,419.1751,419.6489,418.9876,419.6489,1200.0
2023-02-14 11:40:00,424.49,424.55,424.38,424.45,600.0,418.9876,419.0468,418.879,418.9481,600.0
2023-02-14 11:45:00,424.84,424.84,424.84,424.84,100.0,419.3331,419.3331,419.3331,419.3331,100.0
2023-02-14 11:50:00,424.99,424.99,424.4,424.4,605.0,419.4811,419.4811,418.8988,418.8988,605.0
2023-02-14 11:55:00,424.96,425.0,424.96,425.0,310.0,419.4515,419.491,419.4515,419.491,310.0
2023-02-14 12:00:00,425.02,425.02,425.02,425.02,118.0,419.5107,419.5107,419.5107,419.5107,118.0
2023-02-14 12:05:00,425.02,425.02,425.02,425.02,0.0,419.5107,419.5107,419.5107,419.5107,0.0
2023-02-14 12:10:00,425.12,425.98,425.12,425.98,546.0,419.6094,420.4583,419.6094,420.4583,546.0
2023-02-14 12:15:00,425.62,426.02,425.62,425.68,960.0,420.103,420.4978,420.103,420.1622,960.0
2023-02-14 12:20:00,426.27,426.5,425.8,425.9,1461.0,420.7445,420.9715,420.2806,420.3793,1461.0
2023-02-14 12:25:00,426.13,426.13,426.13,426.13,200.0,420.6063,420.6063,420.6063,420.6063,200.0
2023-02-14 12:30:00,426.23,426.23,426.23,426.23,300.0,420.705,420.705,420.705,420.705,300.0
2023-02-14 12:35:00,425.98,425.98,425.98,425.98,146.0,420.4583,420.4583,420.4583,420.4583,146.0
2023-02-14 12:40:00,425.77,425.77,425.66,425.66,200.0,420.251,420.251,420.1424,420.1424,200.0
2023-02-14 12:45:00,425.66,425.66,425.66,425.66,0.0,420.1424,420.1424,420.1424,420.1424,0.0
2023-02-14 12:50:00,425.89,426.51,425.39,425.39,1889.0,420.3695,420.9814,419.8759,419.8759,1889.0
2023-02-14 12:55:00,425.81,426.03,425.81,425.87,500.0,420.2905,420.5076,420.2905,420.3497,500.0
2023-02-14 13:00:00,425.98,427.26,425.91,427.06,1165.0,420.4583,421.7217,420.3892,421.5243,1165.0
2023-02-14 13:05:00,427.06,427.06,427.06,427.06,0.0,421.5243,421.5243,421.5243,421.5243,0.0
2023-02-14 13:10:00,427.03,427.44,427.03,427.44,200.0,421.4947,421.8994,421.4947,421.8994,200.0
2023-02-14 13:15:00,427.84,428.02,427.48,427.89,594.0,422.2942,422.4718,421.9388,422.3435,594.0
2023-02-14 13:20:00,427.9,427.9,427.28,427.28,828.0,422.3534,422.3534,421.7414,421.7414,828.0
2023-02-14 13:25:00,427.04,427.05,427.04,427.04,100.0,421.5045,421.5144,421.5045,421.5045,100.0
2023-02-14 13:30:00,427.33,427.71,427.31,427.71,359.0,421.7908,422.1659,421.771,422.1659,359.0
2023-02-14 13:35:00,427.33,427.57,427.32,427.44,415.0,421.7908,422.0277,421.7809,421.8994,415.0
2023-02-14 13:40:00,427.41,427.41,427.12,427.12,600.0,421.8698,421.8698,421.5835,421.5835,600.0
2023-02-14 13:45:00,427.01,427.01,427.01,427.01,100.0,421.4749,421.4749,421.4749,421.4749,100.0
2023-02-14 13:50:00,427.23,427.3,427.23,427.27,300.0,421.6921,421.7612,421.6921,421.7316,300.0
2023-02-14 13:55:00,427.5,427.5,426.97,426.97,686.0,421.9586,421.9586,421.4355,421.4355,686.0
2023-02-14 14:00:00,426.84,426.85,426.84,426.85,200.0,421.3071,421.317,421.3071,421.317,200.0
2023-02-14 14:05:00,426.95,426.96,426.13,426.68,1739.0,421.4157,421.4256,420.6063,421.1492,1739.0
2023-02-14 14:10:00,426.46,426.58,426.31,426.31,600.0,420.9321,421.0505,420.784,420.784,600.0
2023-02-14 14:15:00,426.96,426.99,426.95,426.98,200.0,421.4256,421.4552,421.4157,421.4453,200.0
2023-02-14 14:20:00,426.96,427.12,426.6,426.67,1585.0,421.4256,421.5835,421.0703,421.1393,1585.0
2023-02-14 14:25:00,426.78,426.79,426.53,426.54,700.0,421.2479,421.2578,421.0012,421.011,700.0
2023-02-14 14:30:00,426.87,427.31,426.86,427.31,900.0,421.3368,421.771,421.3269,421.771,900.0
2023-02-14 14:35:00,427.76,427.89,427.54,427.88,500.0,422.2152,422.3435,421.9981,422.3337,500.0
2023-02-14 14:40:00,428.2,428.2,427.58,427.58,1086.0,422.6495,422.6495,422.0375,422.0375,1086.0
2023-02-14 14:45:00,427.49,427.49,427.24,427.36,463.0,421.9487,421.9487,421.702,421.8204,463.0
2023-02-14 14:50:00,427.66,427.81,427.08,427.08,613.0,422.1165,422.2646,421.544,421.544,613.0
2023-02-14 14:55:00,427.0,427.14,426.82,426.83,806.0,421.4651,421.6033,421.2874,421.2973,806.0
2023-02-14 15:00:00,426.92,427.09,426.83,426.83,500.0,421.3861,421.5539,421.2973,421.2973,500.0
2023-02-14 15:05:00,426.7,426.7,426.41,426.49,800.0,421.169,421.169,420.8827,420.9617,800.0
2023-02-14 15:10:00,426.4,426.74,426.3,426.74,594.0,420.8728,421.2084,420.7741,421.2084,594.0
2023-02-14 15:15:00,426.81,426.81,426.57,426.58,601.0,421.2775,421.2775,421.0406,421.0505,601.0
2023-02-14 15:20:00,426.5,426.77,426.5,426.77,300.0,420.9715,421.238,420.9715,421.238,300.0
2023-02-14 15:25:00,426.99,427.38,426.88,427.23,1469.0,421.4552,421.8401,421.3466,421.6921,1469.0
2023-02-14 15:30:00,427.05,427.11,426.67,426.67,2700.0,421.5144,421.5736,421.1393,421.1393,2700.0
2023-02-14 15:35:00,426.68,426.85,426.59,426.8,2928.0,421.1492,421.317,421.0604,421.2677,2928.0
2023-02-14 15:40:00,426.7,427.14,426.7,427.14,1715.0,421.169,421.6033,421.169,421.6033,1715.0
2023-02-14 15:45:00,427.23,427.23,426.56,426.7,3277.0,421.6921,421.6921,421.0308,421.169,3277.0
2023-02-14 15:50:00,426.47,426.91,426.37,426.84,4941.0,420.9419,421.3762,420.8432,421.3071,4941.0
2023-02-14 15:55:00,426.96,427.0,426.15,426.76,26035.0,421.4256,421.4651,420.6261,421.2282,26035.0
2023-02-15 09:30:00,425.61,426.08,423.31,426.08,3441.0,420.0931,420.557,417.8229,420.557,3441.0
2023-02-15 09:35:00,424.22,425.28,424.22,425.28,200.0,418.7211,419.7674,418.7211,419.7674,200.0
2023-02-15 09:40:00,425.78,425.78,424.57,424.84,500.0,420.2609,420.2609,419.0666,419.3331,500.0
2023-02-15 09:45:00,424.8,425.52,424.8,424.94,1800.0,419.2936,420.0043,419.2936,419.4318,1800.0
2023-02-15 09:50:00,425.29,425.31,424.17,424.52,1350.0,419.7772,419.797,418.6718,419.0172,1350.0
2023-02-15 09:55:00,424.61,424.67,423.93,424.27,2000.0,419.106,419.1653,418.4349,418.7705,2000.0
2023-02-15 10:00:00,424.4,424.98,424.09,424.48,2911.0,418.8988,419.4713,418.5928,418.9777,2911.0
2023-02-15 10:05:00,424.29,424.6,423.9,424.19,1376.0,418.7902,419.0962,418.4053,418.6915,1376.0
2023-02-15 10:10:00,424.19,424.19,424.19,424.19,0.0,418.6915,418.6915,418.6915,418.6915,0.0
2023-02-15 10:15:00,424.04,425.38,424.04,425.12,900.0,418.5434,419.8661,418.5434,419.6094,900.0
2023-02-15 10:20:00,424.5,425.12,424.45,424.45,1300.0,418.9975,419.6094,418.9481,418.9481,1300.0
2023-02-15 10:25:00,424.56,424.56,424.24,424.28,400.0,419.0567,419.0567,418.7408,418.7803,400.0
2023-02-15 10:30:00,424.43,424.67,424.23,424.67,2267.0,418.9284,419.1653,418.731,419.1653,2267.0
2023-02-15 10:35:00,424.72,425.14,424.51,425.14,3697.0,419.2146,419.6292,419.0073,419.6292,3697.0
2023-02-15 10:40:00,424.88,424.88,424.1,424.36,800.0,419.3725,419.3725,418.6027,418.8593,800.0
2023-02-15 10:45:00,423.83,424.18,423.79,423.95,600.0,418.3362,418.6816,418.2967,418.4546,600.0
2023-02-15 10:50:00,424.77,424.77,424.24,424.47,1000.0,419.264,419.264,418.7408,418.9679,1000.0
2023-02-15 10:55:00,424.59,424.65,423.74,423.74,1426.0,419.0863,419.1455,418.2473,418.2473,1426.0
2023-02-15 11:00:00,423.93,424.52,423.9,424.52,600.0,418.4349,419.0172,418.4053,419.0172,600.0
2023-02-15 11:05:00,424.65,424.73,424.52,424.68,1800.0,419.1455,419.2245,419.0172,419.1751,1800.0
2023-02-15 11:10:00,424.58,424.9,424.47,424.69,2668.0,419.0764,419.3923,418.9679,419.185,2668.0
2023-02-15 11:15:00,424.5,424.5,423.74,424.13,1800.0,418.9975,418.9975,418.2473,418.6323,1800.0
2023-02-15 11:20:00,423.88,424.12,423.88,424.12,602.0,418.3855,418.6224,418.3855,418.6224,602.0
2023-02-15 11:25:00,424.3,424.49,424.25,424.49,603.0,418.8001,418.9876,418.7507,418.9876,603.0
2023-02-15 11:30:00,424.29,424.51,423.85,423.89,1400.0,418.7902,419.0073,418.3559,418.3954,1400.0
2023-02-15 11:35:00,423.82,424.38,423.82,424.17,1200.0,418.3263,418.879,418.3263,418.6718,1200.0
2023-02-15 11:40:00,424.0,424.43,423.99,424.29,1400.0,418.504,418.9284,418.4941,418.7902,1400.0
2023-02-15 11:45:00,423.95,424.69,423.95,424.32,1616.0,418.4546,419.185,418.4546,418.8198,1616.0
2023-02-15 11:50:00,424.52,424.74,424.35,424.39,1500.0,419.0172,419.2344,418.8494,418.8889,1500.0
2023-02-15 11:55:00,424.3,424.3,424.29,424.3,100.0,418.8001,418.8001,418.7902,418.8001,100.0
2023-02-15 12:00:00,424.3,424.3,424.06,424.17,771.0,418.8001,418.8001,418.5632,418.6718,771.0
2023-02-15 12:05:00,424.07,424.09,423.21,423.26,1000.0,418.573,418.5928,417.7242,417.7735,1000.0
2023-02-15 12:10:00,423.38,423.38,422.8,423.1,3544.0,417.892,417.892,417.3195,417.6156,3544.0
2023-02-15 12:15:00,422.97,423.3,422.97,423.27,1099.0,417.4873,417.813,417.4873,417.7834,1099.0
2023-02-15 12:20:00,423.09,423.34,422.97,423.02,1100.0,417.6058,417.8525,417.4873,417.5367,1100.0
2023-02-15 12:25:00,423.01,423.54,423.01,423.43,1700.0,417.5268,418.0499,417.5268,417.9413,1700.0
2023-02-15 12:30:00,423.44,423.92,423.42,423.92,900.0,417.9512,418.425,417.9315,418.425,900.0
2023-02-15 12:35:00,424.15,424.15,423.66,423.87,1905.0,418.652,418.652,418.1684,418.3756,1905.0
2023-02-15 12:40:00,423.94,424.22,423.74,424.22,1100.0,418.4447,418.7211,418.2473,418.7211,1100.0
2023-02-15 12:45:00,424.16,424.35,423.98,424.02,800.0,418.6619,418.8494,418.4842,418.5237,800.0
2023-02-15 12:50:00,424.37,424.7,424.37,424.49,935.0,418.8692,419.1949,418.8692,418.9876,935.0
2023-02-15 12:55:00,424.49,424.6,424.22,424.43,1688.0,418.9876,419.0962,418.7211,418.9284,1688.0
2023-02-15 13:00:00,424.79,424.79,424.17,424.59,1037.0,419.2837,419.2837,418.6718,419.0863,1037.0
2023-02-15 13:05:00,424.24,424.67,424.23,424.67,800.0,418.7408,419.1653,418.731,419.1653,800.0
2023-02-15 13:10:00,424.7,424.79,423.79,424.68,21310.0,419.1949,419.2837,418.2967,419.1751,21310.0
2023-02-15 13:15:00,424.44,424.74,424.42,424.42,727.0,418.9383,419.2344,418.9185,418.9185,727.0
2023-02-15 13:20:00,424.64,424.79,424.41,424.67,1800.0,419.1357,419.2837,418.9086,419.1653,1800.0
2023-02-15 13:25:00,424.68,424.68,424.3,424.33,2322.0,419.1751,419.1751,418.8001,418.8297,2322.0
2023-02-15 13:30:00,424.35,424.55,424.12,424.42,1967.0,418.8494,419.0468,418.6224,418.9185,1967.0
2023-02-15 13:35:00,424.46,424.59,424.28,424.37,1738.0,418.958,419.0863,418.7803,418.8692,1738.0
2023-02-15 13:40:00,424.5,424.73,424.42,424.47,3639.0,418.9975,419.2245,418.9185,418.9679,3639.0
2023-02-15 13:45:00,424.42,424.86,424.29,424.53,1655.0,418.9185,419.3528,418.7902,419.0271,1655.0
2023-02-15 13:50:00,424.59,424.81,424.59,424.78,2300.0,419.0863,419.3035,419.0863,419.2738,2300.0
2023-02-15 13:55:00,424.91,425.21,424.8,424.92,4679.0,419.4022,419.6983,419.2936,419.412,4679.0
2023-02-15 14:00:00,425.11,425.19,424.94,424.94,947.0,419.5996,419.6785,419.4318,419.4318,947.0
2023-02-15 14:05:00,425.05,425.26,424.98,425.19,1657.0,419.5403,419.7476,419.4713,419.6785,1657.0
2023-02-15 14:10:00,425.08,425.68,425.08,425.59,3837.0,419.57,420.1622,419.57,420.0733,3837.0
2023-02-15 14:15:00,425.65,425.81,425.23,425.23,2915.0,420.1326,420.2905,419.718,419.718,2915.0
2023-02-15 14:20:00,425.25,425.41,425.07,425.26,3202.0,419.7378,419.8957,419.5601,419.7476,3202.0
2023-02-15 14:25:00,425.17,425.26,425.15,425.26,901.0,419.6588,419.7476,419.639,419.7476,901.0
2023-02-15 14:30:00,425.25,425.32,424.69,424.8,2645.0,419.7378,419.8068,419.185,419.2936,2645.0
2023-02-15 14:35:00,424.86,425.35,424.35,425.35,10144.0,419.3528,419.8365,418.8494,419.8365,10144.0
2023-02-15 14:40:00,425.57,425.74,425.25,425.36,3111.0,420.0536,420.2214,419.7378,419.8463,3111.0
2023-02-15 14:45:00,425.12,425.5,424.56,424.56,6886.0,419.6094,419.9845,419.0567,419.0567,6886.0
2023-02-15 14:50:00,424.56,424.77,423.82,423.97,7506.0,419.0567,419.264,418.3263,418.4743,7506.0
2023-02-15 14:55:00,423.97,424.16,423.19,423.28,6226.0,418.4743,418.6619,417.7045,417.7933,6226.0
2023-02-15 15:00:00,423.49,424.46,423.49,424.22,3009.0,418.0006,418.958,418.0006,418.7211,3009.0
2023-02-15 15:05:00,424.62,424.67,424.21,424.63,3149.0,419.1159,419.1653,418.7112,419.1258,3149.0
2023-02-15 15:10:00,424.47,424.55,424.16,424.16,2750.0,418.9679,419.0468,418.6619,418.6619,2750.0
2023-02-15 15:15:00,424.35,424.36,424.01,424.02,1682.0,418.8494,418.8593,418.5138,418.5237,1682.0
2023-02-15 15:20:00,424.09,424.32,423.86,423.99,4446.0,418.5928,418.8198,418.3658,418.4941,4446.0
2023-02-15 15:25:00,423.94,424.51,423.78,424.51,4662.0,418.4447,419.0073,418.2868,419.0073,4662.0
2023-02-15 15:30:00,424.74,425.23,424.09,424.37,8113.0,419.2344,419.718,418.5928,418.8692,8113.0
2023-02-15 15:35:00,424.36,424.4,423.94,424.03,3875.0,418.8593,418.8988,418.4447,418.5336,3875.0
2023-02-15 15:40:00,424.03,424.14,423.53,423.71,5970.0,418.5336,418.6421,418.04,418.2177,5970.0
2023-02-15 15:45:00,423.77,424.05,423.61,423.67,9286.0,418.2769,418.5533,418.119,418.1782,9286.0
2023-02-15 15:50:00,423.81,424.04,422.29,422.38,25735.0,418.3164,418.5434,416.8161,416.905,25735.0
2023-02-15 15:55:00,422.26,422.7,420.69,421.55,141187.0,416.7865,417.2208,415.2369,416.0857,141187.0
2023-02-16 09:30:00,419.89,420.38,417.76,420.02,10900.0,414.4472,414.9309,412.3448,414.5755,10900.0
2023-02-16 09:35:00,420.02,420.85,418.5,419.45,16008.0,414.5755,415.3948,413.0752,414.0129,16008.0
2023-02-16 09:40:00,419.71,419.96,418.5,418.78,9394.0,414.2696,414.5163,413.0752,413.3516,9394.0
2023-02-16 09:45:00,418.74,420.4,418.34,420.4,2884.0,413.3121,414.9506,412.9173,414.9506,2884.0
2023-02-16 09:50:00,419.78,420.58,419.1,420.11,4149.0,414.3387,415.1283,413.6675,414.6644,4149.0
2023-02-16 09:55:00,420.08,420.1,419.5,419.77,2585.0,414.6348,414.6545,414.0623,414.3288,2585.0
2023-02-16 10:00:00,419.5,420.37,419.07,420.37,3500.0,414.0623,414.921,413.6379,414.921,3500.0
2023-02-16 10:05:00,419.95,420.81,419.95,420.81,3991.0,414.5065,415.3553,414.5065,415.3553,3991.0
2023-02-16 10:10:00,420.81,421.0,420.17,420.9,19256.0,415.3553,415.5428,414.7236,415.4441,19256.0
2023-02-16 10:15:00,420.81,420.81,419.74,420.0,4473.0,415.3553,415.3553,414.2992,414.5558,4473.0
2023-02-16 10:20:00,420.08,421.33,419.86,420.71,21133.0,414.6348,415.8686,414.4176,415.2566,21133.0
2023-02-16 10:25:00,420.7,422.31,420.67,422.31,3125.0,415.2467,416.8359,415.2171,416.8359,3125.0
2023-02-16 10:30:00,422.44,422.62,422.35,422.54,800.0,416.9642,417.1418,416.8753,417.0629,800.0
2023-02-16 10:35:00,423.12,423.12,422.46,422.96,2300.0,417.6354,417.6354,416.9839,417.4774,2300.0
2023-02-16 10:40:00,422.95,423.6,422.71,423.25,2098.0,417.4676,418.1091,417.2307,417.7637,2098.0
2023-02-16 10:45:00,423.16,423.83,422.98,423.83,1200.0,417.6748,418.3362,417.4972,418.3362,1200.0
2023-02-16 10:50:00,423.75,423.79,423.5,423.51,2806.0,418.2572,418.2967,418.0104,418.0203,2806.0
2023-02-16 10:55:00,423.53,423.53,422.9,422.91,2575.0,418.04,418.04,417.4182,417.4281,2575.0
2023-02-16 11:00:00,423.02,423.03,422.76,422.86,1300.0,417.5367,417.5465,417.28,417.3787,1300.0
2023-02-16 11:05:00,422.35,422.6,421.28,421.44,3616.0,416.8753,417.1221,415.8192,415.9771,3616.0
2023-02-16 11:10:00,421.83,422.46,421.72,422.2,1445.0,416.3621,416.9839,416.2535,416.7273,1445.0
2023-02-16 11:15:00,422.48,422.48,421.91,422.27,1345.0,417.0037,417.0037,416.441,416.7964,1345.0
2023-02-16 11:20:00,422.2,422.2,421.77,422.08,2400.0,416.7273,416.7273,416.3029,416.6088,2400.0
2023-02-16 11:25:00,422.05,422.05,421.63,421.63,6014.0,416.5792,416.5792,416.1647,416.1647,6014.0
2023-02-16 11:30:00,421.65,421.79,421.32,421.36,2608.0,416.1844,416.3226,415.8587,415.8982,2608.0
2023-02-16 11:35:00,421.6,421.6,420.93,421.24,4200.0,416.1351,416.1351,415.4737,415.7797,4200.0
2023-02-16 11:40:00,421.25,421.46,421.25,421.4,700.0,415.7896,415.9969,415.7896,415.9377,700.0
2023-02-16 11:45:00,421.53,421.58,421.35,421.36,2984.0,416.066,416.1153,415.8883,415.8982,2984.0
2023-02-16 11:50:00,421.1,421.1,420.59,420.67,1300.0,415.6415,415.6415,415.1382,415.2171,1300.0
2023-02-16 11:55:00,420.87,421.01,420.32,420.33,2689.0,415.4145,415.5527,414.8717,414.8815,2689.0
2023-02-16 12:00:00,420.49,420.79,420.49,420.79,400.0,415.0395,415.3356,415.0395,415.3356,400.0
2023-02-16 12:05:00,420.47,420.87,420.47,420.84,1501.0,415.0197,415.4145,415.0197,415.3849,1501.0
2023-02-16 12:10:00,421.16,421.44,420.69,420.71,7284.0,415.7008,415.9771,415.2369,415.2566,7284.0
2023-02-16 12:15:00,420.83,421.37,420.73,421.28,6213.0,415.375,415.908,415.2763,415.8192,6213.0
2023-02-16 12:20:00,420.82,422.24,420.82,422.24,870.0,415.3652,416.7668,415.3652,416.7668,870.0
2023-02-16 12:25:00,422.61,422.71,422.1,422.71,3468.0,417.132,417.2307,416.6286,417.2307,3468.0
2023-02-16 12:30:00,422.44,422.84,422.38,422.84,4231.0,416.9642,417.359,416.905,417.359,4231.0
2023-02-16 12:35:00,423.1,423.53,423.1,423.5,1452.0,417.6156,418.04,417.6156,418.0104,1452.0
2023-02-16 12:40:00,423.53,423.61,423.17,423.51,2579.0,418.04,418.119,417.6847,418.0203,2579.0
2023-02-16 12:45:00,423.82,424.02,423.59,423.98,3589.0,418.3263,418.5237,418.0993,418.4842,3589.0
2023-02-16 12:50:00,424.09,424.12,423.64,424.08,2527.0,418.5928,418.6224,418.1486,418.5829,2527.0
2023-02-16 12:55:00,424.04,424.27,423.77,423.92,2630.0,418.5434,418.7705,418.2769,418.425,2630.0
2023-02-16 13:00:00,423.94,424.42,423.32,423.33,2548.0,418.4447,418.9185,417.8328,417.8426,2548.0
2023-02-16 13:05:00,423.44,423.81,423.43,423.81,600.0,417.9512,418.3164,417.9413,418.3164,600.0
2023-02-16 13:10:00,423.91,424.68,423.91,424.44,2681.0,418.4151,419.1751,418.4151,418.9383,2681.0
2023-02-16 13:15:00,424.39,424.51,424.0,424.1,3607.0,418.8889,419.0073,418.504,418.6027,3607.0
2023-02-16 13:20:00,424.05,424.32,424.03,424.13,1600.0,418.5533,418.8198,418.5336,418.6323,1600.0
2023-02-16 13:25:00,424.35,424.47,424.14,424.18,2276.0,418.8494,418.9679,418.6421,418.6816,2276.0
2023-02-16 13:30:00,424.17,424.99,424.04,424.99,2000.0,418.6718,419.4811,418.5434,419.4811,2000.0
2023-02-16 13:35:00,425.06,426.0,425.04,425.81,2366.0,419.5502,420.478,419.5305,420.2905,2366.0
2023-02-16 13:40:00,425.85,426.16,425.85,426.02,2506.0,420.33,420.636,420.33,420.4978,2506.0
2023-02-16 13:45:00,426.15,426.15,425.57,425.57,3600.0,420.6261,420.6261,420.0536,420.0536,3600.0
2023-02-16 13:50:00,425.63,425.63,425.07,425.07,1949.0,420.1128,420.1128,419.5601,419.5601,1949.0
2023-02-16 13:55:00,424.99,425.17,424.88,425.09,2500.0,419.4811,419.6588,419.3725,419.5798,2500.0
2023-02-16 14:00:00,425.17,425.33,425.09,425.25,1100.0,419.6588,419.8167,419.5798,419.7378,1100.0
2023-02-16 14:05:00,425.18,425.46,425.11,425.43,1201.0,419.6687,419.945,419.5996,419.9154,1201.0
2023-02-16 14:10:00,425.29,425.31,424.99,425.01,3069.0,419.7772,419.797,419.4811,419.5009,3069.0
2023-02-16 14:15:00,425.0,425.55,424.97,425.4,2900.0,419.491,420.0339,419.4614,419.8858,2900.0
2023-02-16 14:20:00,425.31,425.46,425.15,425.46,2458.0,419.797,419.945,419.639,419.945,2458.0
2023-02-16 14:25:00,425.45,425.88,425.45,425.73,1319.0,419.9352,420.3596,419.9352,420.2115,1319.0
2023-02-16 14:30:00,425.77,426.01,425.76,425.88,1100.0,420.251,420.4879,420.2411,420.3596,1100.0
2023-02-16 14:35:00,425.92,426.14,425.78,425.78,3468.0,420.3991,420.6162,420.2609,420.2609,3468.0
2023-02-16 14:40:00,425.77,425.77,425.28,425.64,2869.0,420.251,420.251,419.7674,420.1227,2869.0
2023-02-16 14:45:00,425.34,425.82,425.34,425.67,2309.0,419.8266,420.3004,419.8266,420.1523,2309.0
2023-02-16 14:50:00,425.71,426.08,425.6,426.08,2803.0,420.1918,420.557,420.0832,420.557,2803.0
2023-02-16 14:55:00,426.13,426.22,425.91,426.22,4300.0,420.6063,420.6952,420.3892,420.6952,4300.0
2023-02-16 15:00:00,426.23,426.28,425.5,425.57,4644.0,420.705,420.7544,419.9845,420.0536,4644.0
2023-02-16 15:05:00,425.38,425.51,424.43,424.63,6645.0,419.8661,419.9944,418.9284,419.1258,6645.0
2023-02-16 15:10:00,424.57,424.68,424.21,424.36,3044.0,419.0666,419.1751,418.7112,418.8593,3044.0
2023-02-16 15:15:00,424.22,424.43,423.58,423.67,2755.0,418.7211,418.9284,418.0894,418.1782,2755.0
2023-02-16 15:20:00,423.68,423.88,423.36,423.8,4217.0,418.1881,418.3855,417.8723,418.3065,4217.0
2023-02-16 15:25:00,423.79,424.08,423.3,423.33,5225.0,418.2967,418.5829,417.813,417.8426,5225.0
2023-02-16 15:30:00,423.16,423.78,423.02,423.7,11885.0,417.6748,418.2868,417.5367,418.2078,11885.0
2023-02-16 15:35:00,423.79,424.41,423.58,423.73,6746.0,418.2967,418.9086,418.0894,418.2375,6746.0
2023-02-16 15:40:00,423.71,423.99,422.95,423.69,6057.0,418.2177,418.4941,417.4676,418.198,6057.0
2023-02-16 15:45:00,423.69,423.92,423.15,423.6,10228.0,418.198,418.425,417.665,418.1091,10228.0
2023-02-16 15:50:00,423.6,423.97,423.1,423.55,14581.0,418.1091,418.4743,417.6156,418.0598,14581.0
2023-02-16 15:55:00,423.69,423.74,422.72,423.14,42602.0,418.198,418.2473,417.2405,417.6551,42602.0
2023-02-17 09:30:00,423.2,423.25,420.82,423.19,16519.0,417.7143,417.7637,415.3652,417.7045,16519.0
2023-02-17 09:35:00,423.76,425.0,423.44,425.0,1000.0,418.2671,419.491,417.9512,419.491,1000.0
2023-02-17 09:40:00,425.07,425.07,424.43,425.01,1300.0,419.5601,419.5601,418.9284,419.5009,1300.0
2023-02-17 09:45:00,424.45,425.68,424.07,424.8,9658.0,418.9481,420.1622,418.573,419.2936,9658.0
2023-02-17 09:50:00,425.41,426.65,425.38,426.49,16236.0,419.8957,421.1196,419.8661,420.9617,16236.0
2023-02-17 09:55:00,426.19,426.65,426.06,426.65,2955.0,420.6656,421.1196,420.5373,421.1196,2955.0
2023-02-17 10:00:00,427.13,427.49,427.04,427.37,1523.0,421.5934,421.9487,421.5045,421.8303,1523.0
2023-02-17 10:05:00,427.43,427.44,426.91,427.44,1800.0,421.8895,421.8994,421.3762,421.8994,1800.0
2023-02-17 10:10:00,427.16,427.45,427.09,427.45,700.0,421.623,421.9092,421.5539,421.9092,700.0
2023-02-17 10:15:00,427.64,428.73,427.36,428.52,3457.0,422.0968,423.1726,421.8204,422.9654,3457.0
2023-02-17 10:20:00,428.64,428.67,427.62,427.62,2810.0,423.0838,423.1134,422.077,422.077,2810.0
2023-02-17 10:25:00,427.88,427.88,427.61,427.61,200.0,422.3337,422.3337,422.0672,422.0672,200.0
2023-02-17 10:30:00,427.54,427.7,427.53,427.68,700.0,421.9981,422.156,421.9882,422.1363,700.0
2023-02-17 10:35:00,427.57,427.57,426.51,426.53,6758.0,422.0277,422.0277,420.9814,421.0012,6758.0
2023-02-17 10:40:00,426.38,426.38,425.73,425.84,9297.0,420.8531,420.8531,420.2115,420.3201,9297.0
2023-02-17 10:45:00,426.02,426.06,425.54,425.54,1278.0,420.4978,420.5373,420.024,420.024,1278.0
2023-02-17 10:50:00,425.84,425.91,424.37,424.61,21129.0,420.3201,420.3892,418.8692,419.106,21129.0
2023-02-17 10:55:00,424.87,425.16,424.39,424.49,4559.0,419.3627,419.6489,418.8889,418.9876,4559.0
2023-02-17 11:00:00,424.32,424.36,423.98,424.18,3829.0,418.8198,418.8593,418.4842,418.6816,3829.0
2023-02-17 11:05:00,424.18,425.31,424.18,425.25,3672.0,418.6816,419.797,418.6816,419.7378,3672.0
2023-02-17 11:10:00,425.02,425.15,424.31,424.31,2700.0,419.5107,419.639,418.8099,418.8099,2700.0
2023-02-17 11:15:00,424.31,424.95,424.17,424.95,3709.0,418.8099,419.4416,418.6718,419.4416,3709.0
2023-02-17 11:20:00,424.93,425.03,424.69,424.71,400.0,419.4219,419.5206,419.185,419.2048,400.0
2023-02-17 11:25:00,424.35,425.25,424.35,425.25,3074.0,418.8494,419.7378,418.8494,419.7378,3074.0
2023-02-17 11:30:00,425.21,425.5,425.06,425.5,520.0,419.6983,419.9845,419.5502,419.9845,520.0
2023-02-17 11:35:00,425.54,425.91,425.54,425.91,1096.0,420.024,420.3892,420.024,420.3892,1096.0
2023-02-17 11:40:00,426.06,426.54,425.96,426.54,1200.0,420.5373,421.011,420.4385,421.011,1200.0
2023-02-17 11:45:00,426.71,427.27,426.51,426.52,2088.0,421.1788,421.7316,420.9814,420.9913,2088.0
2023-02-17 11:50:00,426.72,426.72,426.16,426.16,1773.0,421.1887,421.1887,420.636,420.636,1773.0
2023-02-17 11:55:00,426.16,426.38,426.15,426.38,700.0,420.636,420.8531,420.6261,420.8531,700.0
2023-02-17 12:00:00,426.52,427.01,426.52,426.93,1024.0,420.9913,421.4749,420.9913,421.396,1024.0
2023-02-17 12:05:00,426.97,427.1,426.76,427.1,1300.0,421.4355,421.5638,421.2282,421.5638,1300.0
2023-02-17 12:10:00,427.23,427.8,427.23,427.29,1816.0,421.6921,422.2547,421.6921,421.7513,1816.0
2023-02-17 12:15:00,427.5,427.6,426.97,426.97,2500.0,421.9586,422.0573,421.4355,421.4355,2500.0
2023-02-17 12:20:00,426.87,427.18,426.87,426.88,775.0,421.3368,421.6427,421.3368,421.3466,775.0
2023-02-17 12:25:00,427.1,427.55,427.1,427.47,3304.0,421.5638,422.0079,421.5638,421.929,3304.0
2023-02-17 12:30:00,427.47,427.47,426.89,427.12,1849.0,421.929,421.929,421.3565,421.5835,1849.0
2023-02-17 12:35:00,427.03,427.26,426.89,426.99,1808.0,421.4947,421.7217,421.3565,421.4552,1808.0
2023-02-17 12:40:00,426.8,426.83,426.43,426.51,1301.0,421.2677,421.2973,420.9025,420.9814,1301.0
2023-02-17 12:45:00,426.54,426.77,426.39,426.5,1100.0,421.011,421.238,420.863,420.9715,1100.0
2023-02-17 12:50:00,426.45,426.45,425.85,425.86,2400.0,420.9222,420.9222,420.33,420.3398,2400.0
2023-02-17 12:55:00,425.65,426.17,425.64,426.17,3202.0,420.1326,420.6458,420.1227,420.6458,3202.0
2023-02-17 13:00:00,426.15,426.18,426.0,426.11,800.0,420.6261,420.6557,420.478,420.5866,800.0
2023-02-17 13:05:00,426.19,426.31,425.79,426.3,1520.0,420.6656,420.784,420.2708,420.7741,1520.0
2023-02-17 13:10:00,426.41,426.65,426.41,426.65,400.0,420.8827,421.1196,420.8827,421.1196,400.0
2023-02-17 13:15:00,426.79,426.9,426.69,426.83,446.0,421.2578,421.3664,421.1591,421.2973,446.0
2023-02-17 13:20:00,426.83,427.29,426.5,427.18,2019.0,421.2973,421.7513,420.9715,421.6427,2019.0
2023-02-17 13:25:00,427.53,427.53,427.31,427.53,500.0,421.9882,421.9882,421.771,421.9882,500.0
2023-02-17 13:30:00,427.56,427.77,427.0,427.77,3165.0,422.0178,422.2251,421.4651,422.2251,3165.0
2023-02-17 13:35:00,427.73,427.77,427.62,427.66,658.0,422.1856,422.2251,422.077,422.1165,658.0
2023-02-17 13:40:00,427.54,427.54,427.41,427.41,1100.0,421.9981,421.9981,421.8698,421.8698,1100.0
2023-02-17 13:45:00,427.3,427.41,427.25,427.41,447.0,421.7612,421.8698,421.7118,421.8698,447.0
2023-02-17 13:50:00,427.4,427.4,426.9,427.15,1972.0,421.8599,421.8599,421.3664,421.6131,1972.0
2023-02-17 13:55:00,426.95,427.21,426.64,427.15,1181.0,421.4157,421.6723,421.1097,421.6131,1181.0
2023-02-17 14:00:00,427.45,427.98,427.34,427.64,1883.0,421.9092,422.4324,421.8007,422.0968,1883.0
2023-02-17 14:05:00,427.71,428.27,427.7,428.27,723.0,422.1659,422.7186,422.156,422.7186,723.0
2023-02-17 14:10:00,427.98,428.57,427.98,427.98,2286.0,422.4324,423.0147,422.4324,422.4324,2286.0
2023-02-17 14:15:00,428.21,428.29,428.03,428.22,1029.0,422.6594,422.7383,422.4817,422.6693,1029.0
2023-02-17 14:20:00,428.29,429.18,428.28,429.18,1863.0,422.7383,423.6168,422.7285,423.6168,1863.0
2023-02-17 14:25:00,429.21,429.28,428.96,429.13,1613.0,423.6464,423.7155,423.3997,423.5675,1613.0
2023-02-17 14:30:00,429.22,429.38,428.86,428.86,1700.0,423.6563,423.8142,423.301,423.301,1700.0
2023-02-17 14:35:00,428.96,429.27,428.95,429.1,1800.0,423.3997,423.7056,423.3898,423.5378,1800.0
2023-02-17 14:40:00,429.06,429.06,428.79,429.04,1100.0,423.4984,423.4984,423.2319,423.4786,1100.0
2023-02-17 14:45:00,428.79,428.81,428.46,428.6,2687.0,423.2319,423.2516,422.9061,423.0443,2687.0
2023-02-17 14:50:00,428.74,428.88,428.56,428.69,2454.0,423.1825,423.3207,423.0048,423.1332,2454.0
2023-02-17 14:55:00,428.69,428.69,428.3,428.33,2600.0,423.1332,423.1332,422.7482,422.7778,2600.0
2023-02-17 15:00:00,428.19,428.36,427.8,428.0,1672.0,422.6396,422.8074,422.2547,422.4521,1672.0
2023-02-17 15:05:00,428.08,428.22,427.51,428.06,3728.0,422.5311,422.6693,421.9685,422.5113,3728.0
2023-02-17 15:10:00,428.05,428.13,427.68,427.81,1416.0,422.5015,422.5804,422.1363,422.2646,1416.0
2023-02-17 15:15:00,428.0,428.11,427.31,427.72,4801.0,422.4521,422.5607,421.771,422.1757,4801.0
2023-02-17 15:20:00,427.63,427.96,427.17,427.52,2605.0,422.0869,422.4126,421.6329,421.9783,2605.0
2023-02-17 15:25:00,427.36,427.73,427.16,427.16,3559.0,421.8204,422.1856,421.623,421.623,3559.0
2023-02-17 15:30:00,427.31,427.97,427.16,427.97,2784.0,421.771,422.4225,421.623,422.4225,2784.0
2023-02-17 15:35:00,428.01,428.37,427.71,427.72,3924.0,422.462,422.8173,422.1659,422.1757,3924.0
2023-02-17 15:40:00,427.73,428.02,427.48,427.49,4108.0,422.1856,422.4718,421.9388,421.9487,4108.0
2023-02-17 15:45:00,427.47,427.67,426.89,426.9,6006.0,421.929,422.1264,421.3565,421.3664,6006.0
2023-02-17 15:50:00,426.87,427.86,426.86,427.14,10645.0,421.3368,422.3139,421.3269,421.6033,10645.0
2023-02-17 15:55:00,427.03,427.82,426.85,427.81,37777.0,421.4947,422.2744,421.317,422.2646,37777.0
2023-02-21 09:30:00,424.43,426.67,424.43,425.49,3688.0,418.9284,421.1393,418.9284,419.9746,3688.0
2023-02-21 09:35:00,423.67,424.12,423.67,424.12,200.0,418.1782,418.6224,418.1782,418.6224,200.0
2023-02-21 09:40:00,422.58,423.34,422.46,422.85,1629.0,417.1024,417.8525,416.9839,417.3689,1629.0
2023-02-21 09:45:00,422.57,422.87,422.3,422.75,1600.0,417.0925,417.3886,416.826,417.2702,1600.0
2023-02-21 09:50:00,422.68,423.93,422.68,423.42,4322.0,417.2011,418.4349,417.2011,417.9315,4322.0
2023-02-21 09:55:00,423.47,423.94,423.42,423.46,1807.0,417.9808,418.4447,417.9315,417.971,1807.0
2023-02-21 10:00:00,423.04,423.43,422.68,422.68,1401.0,417.5564,417.9413,417.2011,417.2011,1401.0
2023-02-21 10:05:00,422.38,422.8,422.38,422.79,1100.0,416.905,417.3195,416.905,417.3096,1100.0
2023-02-21 10:10:00,422.46,422.46,421.87,422.27,784.0,416.9839,416.9839,416.4016,416.7964,784.0
2023-02-21 10:15:00,421.87,422.65,421.87,422.48,2198.0,416.4016,417.1715,416.4016,417.0037,2198.0
2023-02-21 10:20:00,422.1,422.51,421.73,422.29,5064.0,416.6286,417.0333,416.2634,416.8161,5064.0
2023-02-21 10:25:00,422.29,422.61,422.08,422.61,2202.0,416.8161,417.132,416.6088,417.132,2202.0
2023-02-21 10:30:00,422.81,422.81,421.89,421.93,1438.0,417.3294,417.3294,416.4213,416.4608,1438.0
2023-02-21 10:35:00,421.93,422.0,421.2,421.26,1124.0,416.4608,416.5299,415.7402,415.7995,1124.0
2023-02-21 10:40:00,421.53,422.02,421.46,421.82,2417.0,416.066,416.5496,415.9969,416.3522,2417.0
2023-02-21 10:45:00,421.31,421.31,420.6,420.68,500.0,415.8488,415.8488,415.148,415.227,500.0
2023-02-21 10:50:00,420.74,420.74,420.13,420.14,940.0,415.2862,415.2862,414.6841,414.694,940.0
2023-02-21 10:55:00,420.14,420.39,419.92,420.39,1755.0,414.694,414.9407,414.4768,414.9407,1755.0
2023-02-21 11:00:00,420.62,420.63,420.24,420.3,2012.0,415.1678,415.1776,414.7927,414.8519,2012.0
2023-02-21 11:05:00,420.43,420.81,420.38,420.38,700.0,414.9802,415.3553,414.9309,414.9309,700.0
2023-02-21 11:10:00,420.35,420.68,420.35,420.68,700.0,414.9013,415.227,414.9013,415.227,700.0
2023-02-21 11:15:00,420.87,420.87,420.66,420.72,900.0,415.4145,415.4145,415.2072,415.2665,900.0
2023-02-21 11:20:00,420.52,420.72,420.3,420.48,3341.0,415.0691,415.2665,414.8519,415.0296,3341.0
2023-02-21 11:25:00,420.6,420.78,420.49,420.49,1220.0,415.148,415.3257,415.0395,415.0395,1220.0
2023-02-21 11:30:00,420.38,420.82,420.37,420.67,1100.0,414.9309,415.3652,414.921,415.2171,1100.0
2023-02-21 11:35:00,420.85,421.01,420.33,420.33,1000.0,415.3948,415.5527,414.8815,414.8815,1000.0
2023-02-21 11:40:00,420.53,420.53,420.51,420.51,200.0,415.0789,415.0789,415.0592,415.0592,200.0
2023-02-21 11:45:00,420.69,420.78,420.5,420.78,1836.0,415.2369,415.3257,415.0493,415.3257,1836.0
2023-02-21 11:50:00,420.52,420.52,420.24,420.24,897.0,415.0691,415.0691,414.7927,414.7927,897.0
2023-02-21 11:55:00,420.12,420.23,419.93,419.94,1016.0,414.6742,414.7828,414.4867,414.4966,1016.0
2023-02-21 12:00:00,419.8,420.77,419.8,420.77,1200.0,414.3584,415.3158,414.3584,415.3158,1200.0
2023-02-21 12:05:00,420.94,420.95,420.41,420.56,1134.0,415.4836,415.4935,414.9605,415.1085,1134.0
2023-02-21 12:10:00,420.49,420.51,419.72,419.72,1558.0,415.0395,415.0592,414.2794,414.2794,1558.0
2023-02-21 12:15:00,419.72,419.72,419.08,419.67,3919.0,414.2794,414.2794,413.6477,414.2301,3919.0
2023-02-21 12:20:00,419.69,420.11,419.54,420.11,3047.0,414.2498,414.6644,414.1018,414.6644,3047.0
2023-02-21 12:25:00,420.11,420.2,419.99,420.11,2602.0,414.6644,414.7532,414.5459,414.6644,2602.0
2023-02-21 12:30:00,420.0,420.2,419.94,420.2,3532.0,414.5558,414.7532,414.4966,414.7532,3532.0
2023-02-21 12:35:00,420.24,420.71,420.16,420.49,2905.0,414.7927,415.2566,414.7137,415.0395,2905.0
2023-02-21 12:40:00,420.82,420.82,420.48,420.6,900.0,415.3652,415.3652,415.0296,415.148,900.0
2023-02-21 12:45:00,420.46,420.46,420.44,420.46,400.0,415.0098,415.0098,414.9901,415.0098,400.0
2023-02-21 12:50:00,420.44,420.86,420.44,420.86,1300.0,414.9901,415.4047,414.9901,415.4047,1300.0
2023-02-21 12:55:00,420.86,420.87,420.64,420.64,1101.0,415.4047,415.4145,415.1875,415.1875,1101.0
2023-02-21 13:00:00,420.78,421.39,420.78,421.08,3913.0,415.3257,415.9278,415.3257,415.6218,3913.0
2023-02-21 13:05:00,421.07,421.07,420.39,420.39,854.0,415.6119,415.6119,414.9407,414.9407,854.0
2023-02-21 13:10:00,420.17,420.35,420.06,420.35,1700.0,414.7236,414.9013,414.615,414.9013,1700.0
2023-02-21 13:15:00,420.38,420.38,420.13,420.13,701.0,414.9309,414.9309,414.6841,414.6841,701.0
2023-02-21 13:20:00,420.05,420.05,419.71,419.94,3180.0,414.6052,414.6052,414.2696,414.4966,3180.0
2023-02-21 13:25:00,420.17,420.17,419.91,419.91,500.0,414.7236,414.7236,414.467,414.467,500.0
2023-02-21 13:30:00,419.8,420.02,419.8,420.02,1100.0,414.3584,414.5755,414.3584,414.5755,1100.0
2023-02-21 13:35:00,419.96,420.13,419.83,419.84,2186.0,414.5163,414.6841,414.388,414.3979,2186.0
2023-02-21 13:40:00,419.75,420.38,419.75,420.24,3792.0,414.309,414.9309,414.309,414.7927,3792.0
2023-02-21 13:45:00,420.35,420.69,420.35,420.61,803.0,414.9013,415.2369,414.9013,415.1579,803.0
2023-02-21 13:50:00,420.58,420.62,420.11,420.28,1970.0,415.1283,415.1678,414.6644,414.8322,1970.0
2023-02-21 13:55:00,420.42,420.44,420.2,420.44,702.0,414.9704,414.9901,414.7532,414.9901,702.0
2023-02-21 14:00:00,420.47,420.86,420.3,420.86,1013.0,415.0197,415.4047,414.8519,415.4047,1013.0
2023-02-21 14:05:00,420.96,420.97,420.59,420.6,1708.0,415.5034,415.5132,415.1382,415.148,1708.0
2023-02-21 14:10:00,420.54,420.54,420.25,420.35,810.0,415.0888,415.0888,414.8026,414.9013,810.0
2023-02-21 14:15:00,420.38,420.53,420.3,420.52,1838.0,414.9309,415.0789,414.8519,415.0691,1838.0
2023-02-21 14:20:00,420.4,420.75,420.38,420.55,2212.0,414.9506,415.2961,414.9309,415.0987,2212.0
2023-02-21 14:25:00,420.77,421.06,420.72,420.92,969.0,415.3158,415.6021,415.2665,415.4639,969.0
2023-02-21 14:30:00,420.87,421.51,420.86,421.51,2462.0,415.4145,416.0462,415.4047,416.0462,2462.0
2023-02-21 14:35:00,421.71,421.71,420.87,421.02,2039.0,416.2436,416.2436,415.4145,415.5626,2039.0
2023-02-21 14:40:00,421.0,422.07,420.94,422.07,4307.0,415.5428,416.599,415.4836,416.599,4307.0
2023-02-21 14:45:00,422.11,422.49,421.97,422.36,7141.0,416.6385,417.0135,416.5003,416.8852,7141.0
2023-02-21 14:50:00,422.37,422.4,422.19,422.24,4500.0,416.8951,416.9247,416.7174,416.7668,4500.0
2023-02-21 14:55:00,422.25,422.44,422.03,422.44,3400.0,416.7766,416.9642,416.5595,416.9642,3400.0
2023-02-21 15:00:00,422.52,422.93,422.28,422.93,3503.0,417.0431,417.4478,416.8062,417.4478,3503.0
2023-02-21 15:05:00,423.03,423.05,422.17,422.17,7276.0,417.5465,417.5663,416.6977,416.6977,7276.0
2023-02-21 15:10:00,422.34,422.88,422.12,422.88,5200.0,416.8655,417.3985,416.6483,417.3985,5200.0
2023-02-21 15:15:00,422.97,423.39,422.88,423.34,9517.0,417.4873,417.9019,417.3985,417.8525,9517.0
2023-02-21 15:20:00,423.19,423.51,423.11,423.19,6074.0,417.7045,418.0203,417.6255,417.7045,6074.0
2023-02-21 15:25:00,423.07,423.07,422.22,422.67,3104.0,417.586,417.586,416.747,417.1912,3104.0
2023-02-21 15:30:00,422.67,423.64,422.67,423.61,3218.0,417.1912,418.1486,417.1912,418.119,3218.0
2023-02-21 15:35:00,423.62,423.67,423.11,423.11,3651.0,418.1289,418.1782,417.6255,417.6255,3651.0
2023-02-21 15:40:00,423.19,423.54,422.97,423.54,8005.0,417.7045,418.0499,417.4873,418.0499,8005.0
2023-02-21 15:45:00,423.61,423.87,423.41,423.7,9922.0,418.119,418.3756,417.9216,418.2078,9922.0
2023-02-21 15:50:00,423.88,423.89,422.54,423.29,16076.0,418.3855,418.3954,417.0629,417.8032,16076.0
2023-02-21 15:55:00,423.46,423.47,422.6,423.02,65653.0,417.971,417.9808,417.1221,417.5367,65653.0
2023-02-22 09:30:00,427.54,427.54,426.24,426.25,6432.0,421.9981,421.9981,420.7149,420.7248,6432.0
2023-02-22 09:35:00,427.39,428.04,426.01,427.4,5533.0,421.85,422.4916,420.4879,421.8599,5533.0
2023-02-22 09:40:00,427.75,427.75,427.75,427.75,100.0,422.2053,422.2053,422.2053,422.2053,100.0
2023-02-22 09:45:00,427.63,427.63,426.43,426.43,1200.0,422.0869,422.0869,420.9025,420.9025,1200.0
2023-02-22 09:50:00,426.31,426.67,426.17,426.22,800.0,420.784,421.1393,420.6458,420.6952,800.0
2023-02-22 09:55:00,426.0,426.0,423.55,423.85,8718.0,420.478,420.478,418.0598,418.3559,8718.0
2023-02-22 10:00:00,424.06,424.06,423.07,423.38,500.0,418.5632,418.5632,417.586,417.892,500.0
2023-02-22 10:05:00,423.52,423.53,423.52,423.53,400.0,418.0302,418.04,418.0302,418.04,400.0
2023-02-22 10:10:00,423.53,423.53,423.08,423.24,1257.0,418.04,418.04,417.5959,417.7538,1257.0
2023-02-22 10:15:00,423.04,423.04,422.58,422.96,868.0,417.5564,417.5564,417.1024,417.4774,868.0
2023-02-22 10:20:00,423.13,423.74,423.13,423.74,716.0,417.6452,418.2473,417.6452,418.2473,716.0
2023-02-22 10:25:00,423.47,423.87,423.31,423.35,1234.0,417.9808,418.3756,417.8229,417.8624,1234.0
2023-02-22 10:30:00,422.77,422.77,422.44,422.44,300.0,417.2899,417.2899,416.9642,416.9642,300.0
2023-02-22 10:35:00,422.25,422.43,422.13,422.13,800.0,416.7766,416.9543,416.6582,416.6582,800.0
2023-02-22 10:40:00,422.32,422.6,422.0,422.01,675.0,416.8457,417.1221,416.5299,416.5397,675.0
2023-02-22 10:45:00,422.63,422.63,422.62,422.63,100.0,417.1517,417.1517,417.1418,417.1517,100.0
2023-02-22 10:50:00,422.84,423.17,422.84,423.17,200.0,417.359,417.6847,417.359,417.6847,200.0
2023-02-22 10:55:00,423.47,423.47,423.47,423.47,100.0,417.9808,417.9808,417.9808,417.9808,100.0
2023-02-22 11:00:00,423.48,423.48,423.2,423.22,604.0,417.9907,417.9907,417.7143,417.7341,604.0
2023-02-22 11:05:00,423.41,423.73,422.95,422.95,900.0,417.9216,418.2375,417.4676,417.4676,900.0
2023-02-22 11:10:00,423.05,423.05,422.49,422.49,594.0,417.5663,417.5663,417.0135,417.0135,594.0
2023-02-22 11:15:00,422.57,422.57,422.53,422.53,200.0,417.0925,417.0925,417.053,417.053,200.0
2023-02-22 11:20:00,422.71,423.02,422.71,423.02,446.0,417.2307,417.5367,417.2307,417.5367,446.0
2023-02-22 11:25:00,422.93,422.93,422.45,422.45,428.0,417.4478,417.4478,416.974,416.974,428.0
2023-02-22 11:30:00,422.44,422.66,422.44,422.66,1200.0,416.9642,417.1813,416.9642,417.1813,1200.0
2023-02-22 11:35:00,423.11,423.11,422.85,422.85,605.0,417.6255,417.6255,417.3689,417.3689,605.0
2023-02-22 11:40:00,422.9,423.95,422.89,423.95,1315.0,417.4182,418.4546,417.4083,418.4546,1315.0
2023-02-22 11:45:00,423.87,423.94,423.68,423.68,623.0,418.3756,418.4447,418.1881,418.1881,623.0
2023-02-22 11:50:00,423.56,423.57,423.49,423.49,375.0,418.0697,418.0795,418.0006,418.0006,375.0
2023-02-22 11:55:00,423.41,423.72,423.4,423.63,500.0,417.9216,418.2276,417.9117,418.1388,500.0
2023-02-22 12:00:00,423.61,423.61,423.61,423.61,100.0,418.119,418.119,418.119,418.119,100.0
2023-02-22 12:05:00,424.0,424.0,424.0,424.0,100.0,418.504,418.504,418.504,418.504,100.0
2023-02-22 12:10:00,423.51,423.51,423.04,423.39,2149.0,418.0203,418.0203,417.5564,417.9019,2149.0
2023-02-22 12:15:00,423.53,423.89,423.42,423.86,1335.0,418.04,418.3954,417.9315,418.3658,1335.0
2023-02-22 12:20:00,424.05,424.05,423.89,424.0,500.0,418.5533,418.5533,418.3954,418.504,500.0
2023-02-22 12:25:00,424.2,424.2,423.85,423.85,703.0,418.7014,418.7014,418.3559,418.3559,703.0
2023-02-22 12:30:00,423.98,423.98,423.93,423.93,300.0,418.4842,418.4842,418.4349,418.4349,300.0
2023-02-22 12:35:00,423.97,424.51,423.97,424.49,989.0,418.4743,419.0073,418.4743,418.9876,989.0
2023-02-22 12:40:00,424.64,424.72,424.59,424.72,406.0,419.1357,419.2146,419.0863,419.2146,406.0
2023-02-22 12:45:00,424.89,424.95,424.34,424.47,1196.0,419.3824,419.4416,418.8395,418.9679,1196.0
2023-02-22 12:50:00,424.56,424.59,424.52,424.52,444.0,419.0567,419.0863,419.0172,419.0172,444.0
2023-02-22 12:55:00,424.32,424.32,424.17,424.19,500.0,418.8198,418.8198,418.6718,418.6915,500.0
2023-02-22 13:00:00,424.23,424.27,424.2,424.27,650.0,418.731,418.7705,418.7014,418.7705,650.0
2023-02-22 13:05:00,424.36,424.66,424.36,424.56,1100.0,418.8593,419.1554,418.8593,419.0567,1100.0
2023-02-22 13:10:00,424.37,424.37,424.36,424.37,100.0,418.8692,418.8692,418.8593,418.8692,100.0
2023-02-22 13:15:00,424.42,424.76,424.42,424.76,704.0,418.9185,419.2541,418.9185,419.2541,704.0
2023-02-22 13:20:00,425.05,425.05,424.83,424.86,681.0,419.5403,419.5403,419.3232,419.3528,681.0
2023-02-22 13:25:00,425.04,425.05,424.94,424.96,800.0,419.5305,419.5403,419.4318,419.4515,800.0
2023-02-22 13:30:00,424.96,424.96,424.64,424.77,1200.0,419.4515,419.4515,419.1357,419.264,1200.0
2023-02-22 13:35:00,424.77,425.26,424.73,425.26,1057.0,419.264,419.7476,419.2245,419.7476,1057.0
2023-02-22 13:40:00,425.26,425.26,425.26,425.26,0.0,419.7476,419.7476,419.7476,419.7476,0.0
2023-02-22 13:45:00,425.31,425.31,425.03,425.2,1304.0,419.797,419.797,419.5206,419.6884,1304.0
2023-02-22 13:50:00,425.2,425.2,424.94,424.94,1220.0,419.6884,419.6884,419.4318,419.4318,1220.0
2023-02-22 13:55:00,425.23,425.71,425.22,425.61,1058.0,419.718,420.1918,419.7081,420.0931,1058.0
2023-02-22 14:00:00,425.37,425.76,424.86,425.51,800.0,419.8562,420.2411,419.3528,419.9944,800.0
2023-02-22 14:05:00,425.42,425.57,424.84,425.04,2923.0,419.9055,420.0536,419.3331,419.5305,2923.0
2023-02-22 14:10:00,425.27,425.27,424.38,424.38,1000.0,419.7575,419.7575,418.879,418.879,1000.0
2023-02-22 14:15:00,423.77,424.73,423.76,424.57,2020.0,418.2769,419.2245,418.2671,419.0666,2020.0
2023-02-22 14:20:00,424.75,424.78,423.92,424.29,719.0,419.2442,419.2738,418.425,418.7902,719.0
2023-02-22 14:25:00,423.98,423.98,423.67,423.67,999.0,418.4842,418.4842,418.1782,418.1782,999.0
2023-02-22 14:30:00,423.93,423.93,422.98,423.51,2392.0,418.4349,418.4349,417.4972,418.0203,2392.0
2023-02-22 14:35:00,423.57,423.69,423.39,423.47,1200.0,418.0795,418.198,417.9019,417.9808,1200.0
2023-02-22 14:40:00,423.41,423.41,422.83,422.84,414.0,417.9216,417.9216,417.3491,417.359,414.0
2023-02-22 14:45:00,423.19,424.13,423.13,424.13,2978.0,417.7045,418.6323,417.6452,418.6323,2978.0
2023-02-22 14:50:00,423.88,424.01,423.16,423.17,1400.0,418.3855,418.5138,417.6748,417.6847,1400.0
2023-02-22 14:55:00,423.11,423.16,422.33,422.35,2416.0,417.6255,417.6748,416.8556,416.8753,2416.0
2023-02-22 15:00:00,422.6,422.6,422.24,422.59,800.0,417.1221,417.1221,416.7668,417.1122,800.0
2023-02-22 15:05:00,422.66,423.02,422.66,422.83,2310.0,417.1813,417.5367,417.1813,417.3491,2310.0
2023-02-22 15:10:00,422.94,422.99,422.09,422.09,2600.0,417.4577,417.507,416.6187,416.6187,2600.0
2023-02-22 15:15:00,422.31,423.09,422.31,422.58,1902.0,416.8359,417.6058,416.8359,417.1024,1902.0
2023-02-22 15:20:00,422.42,423.04,422.27,423.04,2802.0,416.9444,417.5564,416.7964,417.5564,2802.0
2023-02-22 15:25:00,423.14,423.15,422.15,422.15,2668.0,417.6551,417.665,416.6779,416.6779,2668.0
2023-02-22 15:30:00,421.99,422.53,421.78,422.24,3911.0,416.52,417.053,416.3127,416.7668,3911.0
2023-02-22 15:35:00,422.46,422.58,421.67,421.94,3106.0,416.9839,417.1024,416.2042,416.4707,3106.0
2023-02-22 15:40:00,421.79,422.44,421.73,421.91,5202.0,416.3226,416.9642,416.2634,416.441,5202.0
2023-02-22 15:45:00,421.85,421.9,421.25,421.25,6402.0,416.3818,416.4312,415.7896,415.7896,6402.0
2023-02-22 15:50:00,421.2,422.16,420.93,421.98,11990.0,415.7402,416.6878,415.4737,416.5101,11990.0
2023-02-22 15:55:00,422.07,422.41,421.44,421.81,28412.0,416.599,416.9346,415.9771,416.3423,28412.0
2023-02-23 09:30:00,427.39,429.19,427.39,429.19,665.0,421.85,423.6267,421.85,423.6267,665.0
2023-02-23 09:35:00,430.33,430.33,427.24,427.55,14573.0,424.7519,424.7519,421.702,422.0079,14573.0
2023-02-23 09:40:00,427.57,428.04,427.05,427.06,1208.0,422.0277,422.4916,421.5144,421.5243,1208.0
2023-02-23 09:45:00,427.06,427.76,426.81,427.16,1725.0,421.5243,422.2152,421.2775,421.623,1725.0
2023-02-23 09:50:00,426.62,427.83,426.62,426.91,5285.0,421.09,422.2843,421.09,421.3762,5285.0
2023-02-23 09:55:00,426.98,427.86,426.84,427.73,3455.0,421.4453,422.3139,421.3071,422.1856,3455.0
2023-02-23 10:00:00,427.84,428.25,427.55,427.85,4946.0,422.2942,422.6989,422.0079,422.304,4946.0
2023-02-23 10:05:00,427.47,427.79,427.21,427.46,2120.0,421.929,422.2448,421.6723,421.9191,2120.0
2023-02-23 10:10:00,427.76,427.85,427.38,427.68,3337.0,422.2152,422.304,421.8401,422.1363,3337.0
2023-02-23 10:15:00,427.85,428.35,427.58,427.58,8718.0,422.304,422.7976,422.0375,422.0375,8718.0
2023-02-23 10:20:00,427.67,427.99,427.65,427.75,2100.0,422.1264,422.4422,422.1066,422.2053,2100.0
2023-02-23 10:25:00,428.06,428.07,427.83,427.84,1100.0,422.5113,422.5212,422.2843,422.2942,1100.0
2023-02-23 10:30:00,427.81,428.26,427.56,428.15,5954.0,422.2646,422.7087,422.0178,422.6002,5954.0
2023-02-23 10:35:00,428.07,428.17,427.97,427.97,877.0,422.5212,422.6199,422.4225,422.4225,877.0
2023-02-23 10:40:00,427.83,427.98,427.56,427.84,2927.0,422.2843,422.4324,422.0178,422.2942,2927.0
2023-02-23 10:45:00,427.77,427.79,427.2,427.41,1748.0,422.2251,422.2448,421.6625,421.8698,1748.0
2023-02-23 10:50:00,426.94,427.5,426.68,427.17,4538.0,421.4058,421.9586,421.1492,421.6329,4538.0
2023-02-23 10:55:00,427.05,427.55,427.03,427.55,2759.0,421.5144,422.0079,421.4947,422.0079,2759.0
2023-02-23 11:00:00,427.69,428.11,427.41,427.41,3911.0,422.1461,422.5607,421.8698,421.8698,3911.0
2023-02-23 11:05:00,427.37,427.37,426.63,426.63,3890.0,421.8303,421.8303,421.0999,421.0999,3890.0
2023-02-23 11:10:00,426.91,426.93,426.64,426.64,600.0,421.3762,421.396,421.1097,421.1097,600.0
2023-02-23 11:15:00,426.63,426.75,426.29,426.29,1600.0,421.0999,421.2183,420.7643,420.7643,1600.0
2023-02-23 11:20:00,426.41,426.52,426.13,426.28,3100.0,420.8827,420.9913,420.6063,420.7544,3100.0
2023-02-23 11:25:00,426.4,426.49,425.94,426.02,2869.0,420.8728,420.9617,420.4188,420.4978,2869.0
2023-02-23 11:30:00,426.55,426.68,426.31,426.68,600.0,421.0209,421.1492,420.784,421.1492,600.0
2023-02-23 11:35:00,426.86,426.96,426.28,426.28,600.0,421.3269,421.4256,420.7544,420.7544,600.0
2023-02-23 11:40:00,426.44,426.5,425.87,426.37,5544.0,420.9123,420.9715,420.3497,420.8432,5544.0
2023-02-23 11:45:00,426.25,426.55,426.14,426.43,3160.0,420.7248,421.0209,420.6162,420.9025,3160.0
2023-02-23 11:50:00,426.27,426.6,426.23,426.33,2609.0,420.7445,421.0703,420.705,420.8038,2609.0
2023-02-23 11:55:00,426.28,426.28,425.97,425.99,5153.0,420.7544,420.7544,420.4484,420.4682,5153.0
2023-02-23 12:00:00,425.93,426.12,425.63,426.01,5403.0,420.4089,420.5965,420.1128,420.4879,5403.0
2023-02-23 12:05:00,426.2,426.55,426.17,426.55,3700.0,420.6754,421.0209,420.6458,421.0209,3700.0
2023-02-23 12:10:00,426.49,426.49,425.96,426.48,5362.0,420.9617,420.9617,420.4385,420.9518,5362.0
2023-02-23 12:15:00,426.64,426.69,426.47,426.53,3477.0,421.1097,421.1591,420.9419,421.0012,3477.0
2023-02-23 12:20:00,426.71,427.07,426.41,427.06,4345.0,421.1788,421.5342,420.8827,421.5243,4345.0
2023-02-23 12:25:00,427.16,427.41,426.9,427.09,4967.0,421.623,421.8698,421.3664,421.5539,4967.0
2023-02-23 12:30:00,427.2,427.78,427.1,427.78,2232.0,421.6625,422.235,421.5638,422.235,2232.0
2023-02-23 12:35:00,427.78,427.83,427.54,427.55,1250.0,422.235,422.2843,421.9981,422.0079,1250.0
2023-02-23 12:40:00,427.68,428.08,427.68,427.99,1632.0,422.1363,422.5311,422.1363,422.4422,1632.0
2023-02-23 12:45:00,427.93,427.93,427.92,427.93,100.0,422.383,422.383,422.3731,422.383,100.0
2023-02-23 12:50:00,427.96,428.01,427.92,428.0,1000.0,422.4126,422.462,422.3731,422.4521,1000.0
2023-02-23 12:55:00,428.11,428.25,427.93,428.03,3884.0,422.5607,422.6989,422.383,422.4817,3884.0
2023-02-23 13:00:00,427.94,428.0,427.24,427.24,3966.0,422.3929,422.4521,421.702,421.702,3966.0
2023-02-23 13:05:00,427.27,427.44,427.24,427.42,482.0,421.7316,421.8994,421.702,421.8796,482.0
2023-02-23 13:10:00,427.4,427.88,427.36,427.78,1253.0,421.8599,422.3337,421.8204,422.235,1253.0
2023-02-23 13:15:00,427.75,427.75,427.56,427.71,1100.0,422.2053,422.2053,422.0178,422.1659,1100.0
2023-02-23 13:20:00,427.88,428.08,427.86,427.95,1500.0,422.3337,422.5311,422.3139,422.4028,1500.0
2023-02-23 13:25:00,428.11,428.18,427.94,428.04,830.0,422.5607,422.6298,422.3929,422.4916,830.0
2023-02-23 13:30:00,427.85,427.86,427.71,427.72,300.0,422.304,422.3139,422.1659,422.1757,300.0
2023-02-23 13:35:00,427.71,428.04,427.71,428.04,780.0,422.1659,422.4916,422.1659,422.4916,780.0
2023-02-23 13:40:00,428.18,428.25,427.47,427.47,2041.0,422.6298,422.6989,421.929,421.929,2041.0
2023-02-23 13:45:00,427.58,428.06,427.58,428.06,409.0,422.0375,422.5113,422.0375,422.5113,409.0
2023-02-23 13:50:00,428.11,428.11,427.81,427.88,813.0,422.5607,422.5607,422.2646,422.3337,813.0
2023-02-23 13:55:00,427.63,427.98,427.63,427.98,1100.0,422.0869,422.4324,422.0869,422.4324,1100.0
2023-02-23 14:00:00,427.79,427.9,427.39,427.78,1948.0,422.2448,422.3534,421.85,422.235,1948.0
2023-02-23 14:05:00,427.89,428.25,427.68,427.68,3526.0,422.3435,422.6989,422.1363,422.1363,3526.0
2023-02-23 14:10:00,427.88,428.14,427.88,428.14,3734.0,422.3337,422.5903,422.3337,422.5903,3734.0
2023-02-23 14:15:00,428.22,429.11,428.22,429.11,6423.0,422.6693,423.5477,422.6693,423.5477,6423.0
2023-02-23 14:20:00,429.06,429.45,428.84,429.43,1792.0,423.4984,423.8833,423.2812,423.8636,1792.0
2023-02-23 14:25:00,429.81,429.83,429.45,429.45,1117.0,424.2386,424.2584,423.8833,423.8833,1117.0
2023-02-23 14:30:00,429.45,430.15,429.29,430.15,4310.0,423.8833,424.5742,423.7254,424.5742,4310.0
2023-02-23 14:35:00,429.99,430.43,429.99,430.16,1072.0,424.4163,424.8506,424.4163,424.5841,1072.0
2023-02-23 14:40:00,430.29,430.29,429.84,429.84,957.0,424.7124,424.7124,424.2683,424.2683,957.0
2023-02-23 14:45:00,429.97,429.98,429.31,429.53,2389.0,424.3966,424.4064,423.7451,423.9623,2389.0
2023-02-23 14:50:00,429.45,429.45,429.0,429.22,2883.0,423.8833,423.8833,423.4391,423.6563,2883.0
2023-02-23 14:55:00,429.14,429.14,428.78,428.92,2800.0,423.5773,423.5773,423.222,423.3602,2800.0
2023-02-23 15:00:00,428.97,429.74,428.97,429.74,3358.0,423.4095,424.1696,423.4095,424.1696,3358.0
2023-02-23 15:05:00,429.65,429.76,429.42,429.43,1536.0,424.0807,424.1893,423.8537,423.8636,1536.0
2023-02-23 15:10:00,429.76,430.07,429.54,430.07,3093.0,424.1893,424.4953,423.9721,424.4953,3093.0
2023-02-23 15:15:00,429.97,430.55,429.96,430.47,6416.0,424.3966,424.9691,424.3867,424.8901,6416.0
2023-02-23 15:20:00,430.46,431.09,430.35,431.05,1830.0,424.8802,425.5021,424.7716,425.4626,1830.0
2023-02-23 15:25:00,431.18,432.0,431.01,432.0,7172.0,425.5909,426.4003,425.4231,426.4003,7172.0
2023-02-23 15:30:00,431.88,432.1,431.75,431.98,10712.0,426.2818,426.499,426.1535,426.3805,10712.0
2023-02-23 15:35:00,431.93,432.05,431.53,431.71,10925.0,426.3312,426.4496,425.9363,426.114,10925.0
2023-02-23 15:40:00,431.63,431.85,431.38,431.42,1900.0,426.0351,426.2522,425.7883,425.8278,1900.0
2023-02-23 15:45:00,431.44,431.44,430.8,431.32,6980.0,425.8475,425.8475,425.2158,425.7291,6980.0
2023-02-23 15:50:00,431.52,431.54,430.88,431.05,13490.0,425.9265,425.9462,425.2948,425.4626,13490.0
2023-02-23 15:55:00,431.07,431.72,430.87,431.18,32126.0,425.4823,426.1239,425.2849,425.5909,32126.0
2023-02-24 09:35:00,425.2,427.49,425.2,426.87,3846.0,419.6884,421.9487,419.6884,421.3368,3846.0
2023-02-24 09:40:00,428.44,428.44,427.59,427.9,863.0,422.8864,422.8864,422.0474,422.3534,863.0
2023-02-24 09:45:00,426.83,427.38,426.83,427.33,6595.0,421.2973,421.8401,421.2973,421.7908,6595.0
2023-02-24 09:50:00,427.12,427.13,426.45,426.55,4063.0,421.5835,421.5934,420.9222,421.0209,4063.0
2023-02-24 09:55:00,426.53,427.05,426.14,426.14,4029.0,421.0012,421.5144,420.6162,420.6162,4029.0
2023-02-24 10:00:00,426.39,427.02,426.12,426.99,2600.0,420.863,421.4848,420.5965,421.4552,2600.0
2023-02-24 10:05:00,427.21,427.38,426.41,427.29,1230.0,421.6723,421.8401,420.8827,421.7513,1230.0
2023-02-24 10:10:00,427.12,427.12,426.84,427.03,1450.0,421.5835,421.5835,421.3071,421.4947,1450.0
2023-02-24 10:15:00,426.8,426.8,426.29,426.4,1633.0,421.2677,421.2677,420.7643,420.8728,1633.0
2023-02-24 10:20:00,426.36,426.81,426.33,426.81,1448.0,420.8334,421.2775,420.8038,421.2775,1448.0
2023-02-24 10:25:00,426.83,426.83,426.4,426.4,400.0,421.2973,421.2973,420.8728,420.8728,400.0
2023-02-24 10:30:00,426.27,426.38,425.75,425.87,3740.0,420.7445,420.8531,420.2313,420.3497,3740.0
2023-02-24 10:35:00,425.78,425.79,425.72,425.73,311.0,420.2609,420.2708,420.2017,420.2115,311.0
2023-02-24 10:40:00,425.0,425.03,424.32,424.77,1473.0,419.491,419.5206,418.8198,419.264,1473.0
2023-02-24 10:45:00,424.91,425.61,424.91,424.91,5391.0,419.4022,420.0931,419.4022,419.4022,5391.0
2023-02-24 10:50:00,424.85,424.85,424.85,424.85,2000.0,419.3429,419.3429,419.3429,419.3429,2000.0
2023-02-24 10:55:00,424.72,425.5,424.71,425.5,3117.0,419.2146,419.9845,419.2048,419.9845,3117.0
2023-02-24 11:00:00,425.54,426.11,425.54,426.01,3408.0,420.024,420.5866,420.024,420.4879,3408.0
2023-02-24 11:05:00,425.94,425.94,425.94,425.94,155.0,420.4188,420.4188,420.4188,420.4188,155.0
2023-02-24 11:10:00,426.44,426.44,426.36,426.37,326.0,420.9123,420.9123,420.8334,420.8432,326.0
2023-02-24 11:15:00,426.33,426.33,426.32,426.33,100.0,420.8038,420.8038,420.7939,420.8038,100.0
2023-02-24 11:20:00,425.89,426.46,425.89,426.46,400.0,420.3695,420.9321,420.3695,420.9321,400.0
2023-02-24 11:25:00,426.61,426.67,426.4,426.4,593.0,421.0801,421.1393,420.8728,420.8728,593.0
2023-02-24 11:30:00,426.4,426.5,426.25,426.42,1810.0,420.8728,420.9715,420.7248,420.8926,1810.0
2023-02-24 11:35:00,426.47,426.57,425.98,426.18,5566.0,420.9419,421.0406,420.4583,420.6557,5566.0
2023-02-24 11:40:00,426.71,426.93,426.71,426.93,744.0,421.1788,421.396,421.1788,421.396,744.0
2023-02-24 11:45:00,427.2,427.2,426.56,426.59,1220.0,421.6625,421.6625,421.0308,421.0604,1220.0
2023-02-24 11:50:00,426.85,427.02,426.85,427.0,2604.0,421.317,421.4848,421.317,421.4651,2604.0
2023-02-24 11:55:00,426.9,427.08,426.58,426.58,1599.0,421.3664,421.544,421.0505,421.0505,1599.0
2023-02-24 12:00:00,426.65,426.65,426.29,426.29,981.0,421.1196,421.1196,420.7643,420.7643,981.0
2023-02-24 12:05:00,426.28,426.46,426.28,426.34,475.0,420.7544,420.9321,420.7544,420.8136,475.0
2023-02-24 12:10:00,426.46,426.46,426.32,426.32,200.0,420.9321,420.9321,420.7939,420.7939,200.0
2023-02-24 12:15:00,426.49,426.7,426.49,426.64,1104.0,420.9617,421.169,420.9617,421.1097,1104.0
2023-02-24 12:20:00,426.84,427.09,426.74,427.09,1001.0,421.3071,421.5539,421.2084,421.5539,1001.0
2023-02-24 12:25:00,426.95,427.19,426.57,427.14,3146.0,421.4157,421.6526,421.0406,421.6033,3146.0
2023-02-24 12:30:00,427.12,427.15,426.56,426.56,1106.0,421.5835,421.6131,421.0308,421.0308,1106.0
2023-02-24 12:35:00,426.56,426.56,426.56,426.56,0.0,421.0308,421.0308,421.0308,421.0308,0.0
2023-02-24 12:40:00,425.95,426.08,425.79,425.86,800.0,420.4287,420.557,420.2708,420.3398,800.0
2023-02-24 12:45:00,425.77,426.06,425.76,425.89,724.0,420.251,420.5373,420.2411,420.3695,724.0
2023-02-24 12:50:00,425.81,426.22,425.81,426.17,1842.0,420.2905,420.6952,420.2905,420.6458,1842.0
2023-02-24 12:55:00,426.12,426.19,426.05,426.06,300.0,420.5965,420.6656,420.5274,420.5373,300.0
2023-02-24 13:00:00,426.15,426.29,425.81,425.81,1285.0,420.6261,420.7643,420.2905,420.2905,1285.0
2023-02-24 13:05:00,425.49,425.54,425.09,425.11,1543.0,419.9746,420.024,419.5798,419.5996,1543.0
2023-02-24 13:10:00,425.1,425.43,425.1,425.37,1563.0,419.5897,419.9154,419.5897,419.8562,1563.0
2023-02-24 13:15:00,425.4,425.54,425.31,425.31,1338.0,419.8858,420.024,419.797,419.797,1338.0
2023-02-24 13:20:00,425.67,425.97,425.67,425.94,400.0,420.1523,420.4484,420.1523,420.4188,400.0
2023-02-24 13:25:00,426.22,426.23,426.22,426.23,200.0,420.6952,420.705,420.6952,420.705,200.0
2023-02-24 13:30:00,425.81,426.15,425.67,426.15,2838.0,420.2905,420.6261,420.1523,420.6261,2838.0
2023-02-24 13:35:00,426.2,426.55,426.15,426.55,1101.0,420.6754,421.0209,420.6261,421.0209,1101.0
2023-02-24 13:40:00,426.72,427.09,426.61,426.73,1383.0,421.1887,421.5539,421.0801,421.1986,1383.0
2023-02-24 13:45:00,427.22,427.27,427.08,427.16,1284.0,421.6822,421.7316,421.544,421.623,1284.0
2023-02-24 13:50:00,427.37,427.48,427.32,427.48,502.0,421.8303,421.9388,421.7809,421.9388,502.0
2023-02-24 13:55:00,427.62,427.71,427.54,427.54,1101.0,422.077,422.1659,421.9981,421.9981,1101.0
2023-02-24 14:00:00,427.73,428.17,427.69,428.1,1400.0,422.1856,422.6199,422.1461,422.5508,1400.0
2023-02-24 14:05:00,428.05,428.22,428.05,428.07,700.0,422.5015,422.6693,422.5015,422.5212,700.0
2023-02-24 14:10:00,428.03,428.18,427.53,427.54,1838.0,422.4817,422.6298,421.9882,421.9981,1838.0
2023-02-24 14:15:00,427.96,428.17,427.89,428.1,609.0,422.4126,422.6199,422.3435,422.5508,609.0
2023-02-24 14:20:00,428.1,428.52,428.1,428.19,2390.0,422.5508,422.9654,422.5508,422.6396,2390.0
2023-02-24 14:25:00,428.34,428.34,427.84,428.02,700.0,422.7877,422.7877,422.2942,422.4718,700.0
2023-02-24 14:30:00,427.91,428.11,427.83,428.11,868.0,422.3633,422.5607,422.2843,422.5607,868.0
2023-02-24 14:35:00,427.71,427.76,427.68,427.76,400.0,422.1659,422.2152,422.1363,422.2152,400.0
2023-02-24 14:40:00,427.77,427.77,427.47,427.6,2088.0,422.2251,422.2251,421.929,422.0573,2088.0
2023-02-24 14:45:00,427.54,428.65,427.5,428.65,1712.0,421.9981,423.0937,421.9586,423.0937,1712.0
2023-02-24 14:50:00,428.78,428.95,428.78,428.89,605.0,423.222,423.3898,423.222,423.3306,605.0
2023-02-24 14:55:00,428.92,429.2,428.87,429.09,1300.0,423.3602,423.6366,423.3108,423.528,1300.0
2023-02-24 15:00:00,429.21,429.24,428.62,428.62,886.0,423.6464,423.676,423.0641,423.0641,886.0
2023-02-24 15:05:00,428.78,428.78,428.59,428.64,1169.0,423.222,423.222,423.0345,423.0838,1169.0
2023-02-24 15:10:00,428.65,428.65,428.22,428.23,2312.0,423.0937,423.0937,422.6693,422.6791,2312.0
2023-02-24 15:15:00,428.06,428.06,427.54,428.05,1905.0,422.5113,422.5113,421.9981,422.5015,1905.0
2023-02-24 15:20:00,428.25,428.51,428.25,428.41,900.0,422.6989,422.9555,422.6989,422.8568,900.0
2023-02-24 15:25:00,428.4,428.73,428.26,428.26,1475.0,422.8469,423.1726,422.7087,422.7087,1475.0
2023-02-24 15:30:00,428.33,428.33,427.53,427.53,1409.0,422.7778,422.7778,421.9882,421.9882,1409.0
2023-02-24 15:35:00,427.45,427.45,427.0,427.17,2421.0,421.9092,421.9092,421.4651,421.6329,2421.0
2023-02-24 15:40:00,426.93,427.22,426.92,427.06,2953.0,421.396,421.6822,421.3861,421.5243,2953.0
2023-02-24 15:45:00,426.96,427.13,426.86,427.06,4021.0,421.4256,421.5934,421.3269,421.5243,4021.0
2023-02-24 15:50:00,427.09,428.29,426.98,428.29,13406.0,421.5539,422.7383,421.4453,422.7383,13406.0
2023-02-24 15:55:00,428.3,428.94,428.3,428.42,27593.0,422.7482,423.3799,422.7482,422.8667,27593.0
2023-02-27 09:30:00,431.56,432.18,431.56,432.18,2980.0,425.966,426.5779,425.966,426.5779,2980.0
2023-02-27 09:35:00,430.05,430.05,430.05,430.05,200.0,424.4755,424.4755,424.4755,424.4755,200.0
2023-02-27 09:40:00,431.69,432.47,431.51,431.97,1101.0,426.0943,426.8642,425.9166,426.3706,1101.0
2023-02-27 09:45:00,432.02,432.42,432.01,432.42,300.0,426.42,426.8148,426.4101,426.8148,300.0
2023-02-27 09:50:00,433.04,433.58,432.23,432.23,7723.0,427.4268,427.9598,426.6273,426.6273,7723.0
2023-02-27 09:55:00,432.53,433.12,432.53,433.12,500.0,426.9234,427.5057,426.9234,427.5057,500.0
2023-02-27 10:00:00,433.12,433.35,432.89,433.2,2489.0,427.5057,427.7328,427.2787,427.5847,2489.0
2023-02-27 10:05:00,432.79,432.87,432.79,432.87,211.0,427.18,427.259,427.18,427.259,211.0
2023-02-27 10:10:00,432.59,433.11,432.44,433.11,700.0,426.9826,427.4959,426.8346,427.4959,700.0
2023-02-27 10:15:00,432.98,433.16,432.8,432.8,700.0,427.3676,427.5452,427.1899,427.1899,700.0
2023-02-27 10:20:00,432.28,432.39,432.28,432.39,200.0,426.6766,426.7852,426.6766,426.7852,200.0
2023-02-27 10:25:00,432.77,432.77,432.5,432.5,400.0,427.1603,427.1603,426.8938,426.8938,400.0
2023-02-27 10:30:00,432.31,432.51,432.01,432.11,813.0,426.7062,426.9036,426.4101,426.5088,813.0
2023-02-27 10:35:00,432.02,432.02,431.15,431.16,1400.0,426.42,426.42,425.5613,425.5711,1400.0
2023-02-27 10:40:00,431.32,431.32,430.64,430.79,700.0,425.7291,425.7291,425.0579,425.2059,700.0
2023-02-27 10:45:00,430.46,430.79,430.38,430.74,1300.0,424.8802,425.2059,424.8013,425.1566,1300.0
2023-02-27 10:50:00,430.68,430.68,430.35,430.39,600.0,425.0974,425.0974,424.7716,424.8111,600.0
2023-02-27 10:55:00,430.18,430.67,430.18,430.67,906.0,424.6038,425.0875,424.6038,425.0875,906.0
2023-02-27 11:00:00,430.79,431.09,430.59,430.7,816.0,425.2059,425.5021,425.0085,425.1171,816.0
2023-02-27 11:05:00,430.79,430.79,430.78,430.79,2100.0,425.2059,425.2059,425.1961,425.2059,2100.0
2023-02-27 11:10:00,430.88,430.88,430.17,430.17,1109.0,425.2948,425.2948,424.594,424.594,1109.0
2023-02-27 11:15:00,429.69,429.95,429.6,429.61,1090.0,424.1202,424.3768,424.0314,424.0412,1090.0
2023-02-27 11:20:00,429.52,429.63,429.28,429.5,918.0,423.9524,424.061,423.7155,423.9327,918.0
2023-02-27 11:25:00,429.47,429.77,429.47,429.77,300.0,423.9031,424.1992,423.9031,424.1992,300.0
2023-02-27 11:30:00,429.8,429.8,428.97,428.97,1200.0,424.2288,424.2288,423.4095,423.4095,1200.0
2023-02-27 11:35:00,428.92,429.32,428.92,429.32,535.0,423.3602,423.755,423.3602,423.755,535.0
2023-02-27 11:40:00,429.34,429.34,429.19,429.19,200.0,423.7747,423.7747,423.6267,423.6267,200.0
2023-02-27 11:45:00,429.09,429.24,429.08,429.24,400.0,423.528,423.676,423.5181,423.676,400.0
2023-02-27 11:50:00,429.33,429.33,428.97,429.22,1900.0,423.7649,423.7649,423.4095,423.6563,1900.0
2023-02-27 11:55:00,429.2,429.44,429.08,429.39,440.0,423.6366,423.8734,423.5181,423.8241,440.0
2023-02-27 12:00:00,428.93,428.96,428.61,428.62,1200.0,423.3701,423.3997,423.0542,423.0641,1200.0
2023-02-27 12:05:00,428.53,428.68,428.35,428.68,936.0,422.9752,423.1233,422.7976,423.1233,936.0
2023-02-27 12:10:00,428.5,428.81,428.5,428.81,706.0,422.9456,423.2516,422.9456,423.2516,706.0
2023-02-27 12:15:00,428.82,429.06,428.67,429.06,855.0,423.2615,423.4984,423.1134,423.4984,855.0
2023-02-27 12:20:00,429.08,429.09,428.66,428.66,2400.0,423.5181,423.528,423.1035,423.1035,2400.0
2023-02-27 12:25:00,428.76,428.95,428.76,428.95,500.0,423.2023,423.3898,423.2023,423.3898,500.0
2023-02-27 12:30:00,429.25,429.64,429.25,429.64,400.0,423.6859,424.0708,423.6859,424.0708,400.0
2023-02-27 12:35:00,429.55,429.67,429.55,429.67,394.0,423.982,424.1005,423.982,424.1005,394.0
2023-02-27 12:40:00,429.68,429.73,429.45,429.46,1306.0,424.1103,424.1597,423.8833,423.8932,1306.0
2023-02-27 12:45:00,429.66,429.71,429.66,429.71,580.0,424.0906,424.1399,424.0906,424.1399,580.0
2023-02-27 12:50:00,429.73,429.73,429.53,429.55,1100.0,424.1597,424.1597,423.9623,423.982,1100.0
2023-02-27 12:55:00,429.95,429.95,429.95,429.95,100.0,424.3768,424.3768,424.3768,424.3768,100.0
2023-02-27 13:00:00,430.02,430.02,429.99,429.99,300.0,424.4459,424.4459,424.4163,424.4163,300.0
2023-02-27 13:05:00,429.98,429.99,429.88,429.88,500.0,424.4064,424.4163,424.3077,424.3077,500.0
2023-02-27 13:10:00,429.88,429.88,429.88,429.88,0.0,424.3077,424.3077,424.3077,424.3077,0.0
2023-02-27 13:15:00,430.13,430.47,430.13,430.47,850.0,424.5545,424.8901,424.5545,424.8901,850.0
2023-02-27 13:20:00,430.39,430.44,429.71,429.71,2426.0,424.8111,424.8605,424.1399,424.1399,2426.0
2023-02-27 13:25:00,429.81,430.01,429.8,430.01,325.0,424.2386,424.4361,424.2288,424.4361,325.0
2023-02-27 13:30:00,429.54,429.63,429.54,429.63,532.0,423.9721,424.061,423.9721,424.061,532.0
2023-02-27 13:35:00,429.61,429.73,429.58,429.73,584.0,424.0412,424.1597,424.0116,424.1597,584.0
2023-02-27 13:40:00,429.25,429.33,429.25,429.29,500.0,423.6859,423.7649,423.6859,423.7254,500.0
2023-02-27 13:45:00,429.11,429.24,429.11,429.24,200.0,423.5477,423.676,423.5477,423.676,200.0
2023-02-27 13:50:00,428.9,429.31,428.9,429.31,880.0,423.3404,423.7451,423.3404,423.7451,880.0
2023-02-27 13:55:00,429.44,430.36,429.27,430.26,1000.0,423.8734,424.7815,423.7056,424.6828,1000.0
2023-02-27 14:00:00,430.48,430.68,430.47,430.68,509.0,424.9,425.0974,424.8901,425.0974,509.0
2023-02-27 14:05:00,430.6,430.6,430.32,430.33,710.0,425.0184,425.0184,424.742,424.7519,710.0
2023-02-27 14:10:00,430.34,430.36,430.27,430.27,335.0,424.7618,424.7815,424.6927,424.6927,335.0
2023-02-27 14:15:00,430.31,430.41,429.78,429.89,800.0,424.7322,424.8309,424.209,424.3176,800.0
2023-02-27 14:20:00,429.44,429.45,429.33,429.33,600.0,423.8734,423.8833,423.7649,423.7649,600.0
2023-02-27 14:25:00,429.37,429.56,429.37,429.53,524.0,423.8043,423.9919,423.8043,423.9623,524.0
2023-02-27 14:30:00,429.49,429.94,429.49,429.75,2839.0,423.9228,424.367,423.9228,424.1794,2839.0
2023-02-27 14:35:00,429.87,429.88,429.65,429.69,800.0,424.2979,424.3077,424.0807,424.1202,800.0
2023-02-27 14:40:00,429.46,429.64,429.28,429.28,700.0,423.8932,424.0708,423.7155,423.7155,700.0
2023-02-27 14:45:00,428.65,429.0,428.65,429.0,400.0,423.0937,423.4391,423.0937,423.4391,400.0
2023-02-27 14:50:00,429.19,429.2,429.11,429.2,700.0,423.6267,423.6366,423.5477,423.6366,700.0
2023-02-27 14:55:00,429.25,429.4,429.09,429.15,2567.0,423.6859,423.834,423.528,423.5872,2567.0
2023-02-27 15:00:00,429.07,429.45,429.07,429.24,3025.0,423.5082,423.8833,423.5082,423.676,3025.0
2023-02-27 15:05:00,428.94,429.01,428.73,429.01,1500.0,423.3799,423.449,423.1726,423.449,1500.0
2023-02-27 15:10:00,428.75,428.93,428.62,428.62,1297.0,423.1924,423.3701,423.0641,423.0641,1297.0
2023-02-27 15:15:00,428.69,428.84,428.43,428.59,3424.0,423.1332,423.2812,422.8765,423.0345,3424.0
2023-02-27 15:20:00,428.68,428.9,428.6,428.9,2623.0,423.1233,423.3404,423.0443,423.3404,2623.0
2023-02-27 15:25:00,428.94,429.11,428.67,429.11,2151.0,423.3799,423.5477,423.1134,423.5477,2151.0
2023-02-27 15:30:00,429.14,429.14,428.55,428.66,4731.0,423.5773,423.5773,422.995,423.1035,4731.0
2023-02-27 15:35:00,428.69,428.7,428.16,428.16,5715.0,423.1332,423.143,422.61,422.61,5715.0
2023-02-27 15:40:00,428.06,428.91,428.05,428.42,4690.0,422.5113,423.3503,422.5015,422.8667,4690.0
2023-02-27 15:45:00,428.65,429.14,428.64,428.64,3753.0,423.0937,423.5773,423.0838,423.0838,3753.0
2023-02-27 15:50:00,428.58,428.95,428.57,428.94,12341.0,423.0246,423.3898,423.0147,423.3799,12341.0
2023-02-27 15:55:00,428.88,429.34,428.8,428.81,26350.0,423.3207,423.7747,423.2417,423.2516,26350.0
2023-02-28 09:30:00,427.17,427.58,426.94,427.32,5283.0,421.6329,422.0375,421.4058,421.7809,5283.0
2023-02-28 09:35:00,426.89,427.54,426.89,427.15,2247.0,421.3565,421.9981,421.3565,421.6131,2247.0
2023-02-28 09:40:00,427.58,428.06,427.58,428.06,200.0,422.0375,422.5113,422.0375,422.5113,200.0
2023-02-28 09:45:00,428.48,428.67,428.43,428.67,300.0,422.9259,423.1134,422.8765,423.1134,300.0
2023-02-28 09:50:00,428.37,428.55,428.37,428.55,200.0,422.8173,422.995,422.8173,422.995,200.0
2023-02-28 09:55:00,428.55,428.94,428.31,428.94,2054.0,422.995,423.3799,422.7581,423.3799,2054.0
2023-02-28 10:00:00,428.96,429.13,428.25,428.79,4971.0,423.3997,423.5675,422.6989,423.2319,4971.0
2023-02-28 10:05:00,428.89,429.04,428.89,429.04,200.0,423.3306,423.4786,423.3306,423.4786,200.0
2023-02-28 10:10:00,428.53,429.07,428.49,428.9,1498.0,422.9752,423.5082,422.9358,423.3404,1498.0
2023-02-28 10:15:00,428.39,428.56,428.0,428.45,7975.0,422.837,423.0048,422.4521,422.8963,7975.0
2023-02-28 10:20:00,428.41,428.52,428.21,428.44,848.0,422.8568,422.9654,422.6594,422.8864,848.0
2023-02-28 10:25:00,428.23,428.23,427.7,427.89,2904.0,422.6791,422.6791,422.156,422.3435,2904.0
2023-02-28 10:30:00,428.05,428.2,428.05,428.09,500.0,422.5015,422.6495,422.5015,422.5409,500.0
2023-02-28 10:35:00,428.24,428.51,428.2,428.51,3055.0,422.689,422.9555,422.6495,422.9555,3055.0
2023-02-28 10:40:00,428.29,428.52,428.02,428.03,3780.0,422.7383,422.9654,422.4718,422.4817,3780.0
2023-02-28 10:45:00,428.25,428.53,428.2,428.25,1106.0,422.6989,422.9752,422.6495,422.6989,1106.0
2023-02-28 10:50:00,427.86,427.98,427.71,427.72,700.0,422.3139,422.4324,422.1659,422.1757,700.0
2023-02-28 10:55:00,427.71,428.61,427.7,428.6,800.0,422.1659,423.0542,422.156,423.0443,800.0
2023-02-28 11:00:00,428.66,429.82,428.66,429.19,700.0,423.1035,424.2485,423.1035,423.6267,700.0
2023-02-28 11:05:00,429.31,429.57,429.28,429.49,833.0,423.7451,424.0018,423.7155,423.9228,833.0
2023-02-28 11:10:00,429.54,429.81,429.54,429.74,718.0,423.9721,424.2386,423.9721,424.1696,718.0
2023-02-28 11:15:00,429.75,430.12,429.69,429.92,1300.0,424.1794,424.5446,424.1202,424.3472,1300.0
2023-02-28 11:20:00,429.92,430.07,429.67,429.67,939.0,424.3472,424.4953,424.1005,424.1005,939.0
2023-02-28 11:25:00,429.68,429.68,428.9,428.9,1200.0,424.1103,424.1103,423.3404,423.3404,1200.0
2023-02-28 11:30:00,428.92,429.46,428.92,429.15,801.0,423.3602,423.8932,423.3602,423.5872,801.0
2023-02-28 11:35:00,429.34,429.34,428.88,428.89,200.0,423.7747,423.7747,423.3207,423.3306,200.0
2023-02-28 11:40:00,428.4,428.63,428.4,428.63,200.0,422.8469,423.0739,422.8469,423.0739,200.0
2023-02-28 11:45:00,428.0,428.51,427.88,428.51,858.0,422.4521,422.9555,422.3337,422.9555,858.0
2023-02-28 11:50:00,428.2,428.53,428.09,428.53,1354.0,422.6495,422.9752,422.5409,422.9752,1354.0
2023-02-28 11:55:00,428.55,428.55,428.54,428.55,200.0,422.995,422.995,422.9851,422.995,200.0
2023-02-28 12:00:00,428.58,428.79,428.58,428.79,803.0,423.0246,423.2319,423.0246,423.2319,803.0
2023-02-28 12:05:00,429.0,429.02,428.99,429.02,200.0,423.4391,423.4589,423.4293,423.4589,200.0
2023-02-28 12:10:00,429.01,429.01,429.01,429.01,100.0,423.449,423.449,423.449,423.449,100.0
2023-02-28 12:15:00,429.11,429.44,429.11,429.4,1200.0,423.5477,423.8734,423.5477,423.834,1200.0
2023-02-28 12:20:00,429.57,430.24,429.57,429.65,2316.0,424.0018,424.6631,424.0018,424.0807,2316.0
2023-02-28 12:25:00,429.9,429.9,429.9,429.9,200.0,424.3275,424.3275,424.3275,424.3275,200.0
2023-02-28 12:30:00,430.02,430.23,430.02,430.07,1418.0,424.4459,424.6532,424.4459,424.4953,1418.0
2023-02-28 12:35:00,429.89,429.94,429.82,429.94,800.0,424.3176,424.367,424.2485,424.367,800.0
2023-02-28 12:40:00,429.68,429.79,429.66,429.67,300.0,424.1103,424.2189,424.0906,424.1005,300.0
2023-02-28 12:45:00,430.07,430.07,430.07,430.07,100.0,424.4953,424.4953,424.4953,424.4953,100.0
2023-02-28 12:50:00,430.25,430.5,430.23,430.5,700.0,424.6729,424.9197,424.6532,424.9197,700.0
2023-02-28 12:55:00,430.66,430.66,430.32,430.32,1218.0,425.0776,425.0776,424.742,424.742,1218.0
2023-02-28 13:00:00,430.19,430.71,430.17,430.71,977.0,424.6137,425.127,424.594,425.127,977.0
2023-02-28 13:05:00,430.69,430.73,430.69,430.73,200.0,425.1072,425.1467,425.1072,425.1467,200.0
2023-02-28 13:10:00,430.49,430.49,430.43,430.44,400.0,424.9098,424.9098,424.8506,424.8605,400.0
2023-02-28 13:15:00,430.22,430.22,430.22,430.22,100.0,424.6433,424.6433,424.6433,424.6433,100.0
2023-02-28 13:20:00,430.02,430.45,429.85,430.11,837.0,424.4459,424.8703,424.2781,424.5348,837.0
2023-02-28 13:25:00,430.22,430.47,430.22,430.24,300.0,424.6433,424.8901,424.6433,424.6631,300.0
2023-02-28 13:30:00,430.5,430.53,430.15,430.16,300.0,424.9197,424.9493,424.5742,424.5841,300.0
2023-02-28 13:35:00,430.37,430.56,430.24,430.24,500.0,424.7914,424.9789,424.6631,424.6631,500.0
2023-02-28 13:40:00,430.42,430.42,430.3,430.3,200.0,424.8407,424.8407,424.7223,424.7223,200.0
2023-02-28 13:45:00,430.44,430.56,430.37,430.37,756.0,424.8605,424.9789,424.7914,424.7914,756.0
2023-02-28 13:50:00,430.06,430.18,430.03,430.04,575.0,424.4854,424.6038,424.4558,424.4657,575.0
2023-02-28 13:55:00,430.03,430.03,429.63,429.64,1422.0,424.4558,424.4558,424.061,424.0708,1422.0
2023-02-28 14:00:00,429.63,429.7,429.59,429.62,773.0,424.061,424.1301,424.0215,424.0511,773.0
2023-02-28 14:05:00,429.43,429.43,428.96,429.4,3203.0,423.8636,423.8636,423.3997,423.834,3203.0
2023-02-28 14:10:00,429.16,429.28,428.94,429.07,1569.0,423.5971,423.7155,423.3799,423.5082,1569.0
2023-02-28 14:15:00,428.92,428.92,428.48,428.49,500.0,423.3602,423.3602,422.9259,422.9358,500.0
2023-02-28 14:20:00,428.44,429.0,428.43,429.0,2454.0,422.8864,423.4391,422.8765,423.4391,2454.0
2023-02-28 14:25:00,428.9,428.95,428.76,428.88,600.0,423.3404,423.3898,423.2023,423.3207,600.0
2023-02-28 14:30:00,428.95,428.96,428.65,428.79,1815.0,423.3898,423.3997,423.0937,423.2319,1815.0
2023-02-28 14:35:00,428.64,429.2,428.47,429.19,1637.0,423.0838,423.6366,422.916,423.6267,1637.0
2023-02-28 14:40:00,429.08,429.08,428.98,429.02,452.0,423.5181,423.5181,423.4194,423.4589,452.0
2023-02-28 14:45:00,429.13,429.4,429.0,429.39,2755.0,423.5675,423.834,423.4391,423.8241,2755.0
2023-02-28 14:50:00,429.33,429.36,428.76,428.91,2781.0,423.7649,423.7945,423.2023,423.3503,2781.0
2023-02-28 14:55:00,428.73,428.8,428.31,428.31,1578.0,423.1726,423.2417,422.7581,422.7581,1578.0
2023-02-28 15:00:00,428.19,428.19,428.09,428.09,402.0,422.6396,422.6396,422.5409,422.5409,402.0
2023-02-28 15:05:00,428.29,428.44,428.11,428.44,764.0,422.7383,422.8864,422.5607,422.8864,764.0
2023-02-28 15:10:00,428.64,428.66,428.52,428.56,1400.0,423.0838,423.1035,422.9654,423.0048,1400.0
2023-02-28 15:15:00,428.5,429.06,428.5,429.0,3356.0,422.9456,423.4984,422.9456,423.4391,3356.0
2023-02-28 15:20:00,428.93,429.27,428.87,429.03,1693.0,423.3701,423.7056,423.3108,423.4688,1693.0
2023-02-28 15:25:00,429.06,429.33,428.94,429.33,1201.0,423.4984,423.7649,423.3799,423.7649,1201.0
2023-02-28 15:30:00,429.34,429.45,429.01,429.03,3353.0,423.7747,423.8833,423.449,423.4688,3353.0
2023-02-28 15:35:00,429.16,429.44,428.85,429.19,3765.0,423.5971,423.8734,423.2911,423.6267,3765.0
2023-02-28 15:40:00,429.29,429.5,429.13,429.5,5803.0,423.7254,423.9327,423.5675,423.9327,5803.0
2023-02-28 15:45:00,429.48,430.12,429.47,429.82,7066.0,423.9129,424.5446,423.9031,424.2485,7066.0
2023-02-28 15:50:00,430.0,431.06,429.95,430.61,17456.0,424.4262,425.4724,424.3768,425.0283,17456.0
2023-02-28 15:55:00,430.53,431.16,430.0,430.09,54518.0,424.9493,425.5711,424.4262,424.515,54518.0
2023-03-01 09:30:00,428.84,429.88,428.18,429.67,7922.0,423.2812,424.3077,422.6298,424.1005,7922.0
2023-03-01 09:35:00,428.66,429.26,427.84,428.5,14500.0,423.1035,423.6958,422.2942,422.9456,14500.0
2023-03-01 09:40:00,428.64,428.91,428.22,428.87,1789.0,423.0838,423.3503,422.6693,423.3108,1789.0
2023-03-01 09:45:00,429.04,430.22,429.04,430.22,400.0,423.4786,424.6433,423.4786,424.6433,400.0
2023-03-01 09:50:00,430.02,431.77,429.74,431.31,3945.0,424.4459,426.1732,424.1696,425.7192,3945.0
2023-03-01 09:55:00,431.6,431.93,431.4,431.4,3329.0,426.0054,426.3312,425.808,425.808,3329.0
2023-03-01 10:00:00,431.18,431.45,430.69,430.86,2253.0,425.5909,425.8574,425.1072,425.275,2253.0
2023-03-01 10:05:00,430.42,430.51,430.01,430.01,4245.0,424.8407,424.9296,424.4361,424.4361,4245.0
2023-03-01 10:10:00,429.82,429.91,429.44,429.77,1300.0,424.2485,424.3373,423.8734,424.1992,1300.0
2023-03-01 10:15:00,429.86,430.29,429.81,430.29,1326.0,424.288,424.7124,424.2386,424.7124,1326.0
2023-03-01 10:20:00,430.01,430.6,429.98,430.11,2932.0,424.4361,425.0184,424.4064,424.5348,2932.0
2023-03-01 10:25:00,430.3,430.69,430.3,430.52,1930.0,424.7223,425.1072,424.7223,424.9394,1930.0
2023-03-01 10:30:00,430.39,430.7,430.22,430.24,4538.0,424.8111,425.1171,424.6433,424.6631,4538.0
2023-03-01 10:35:00,430.22,430.8,429.97,430.33,5121.0,424.6433,425.2158,424.3966,424.7519,5121.0
2023-03-01 10:40:00,430.04,430.48,430.04,430.07,3206.0,424.4657,424.9,424.4657,424.4953,3206.0
2023-03-01 10:45:00,430.0,430.0,428.78,429.08,15841.0,424.4262,424.4262,423.222,423.5181,15841.0
2023-03-01 10:50:00,428.93,428.93,428.17,428.17,1550.0,423.3701,423.3701,422.6199,422.6199,1550.0
2023-03-01 10:55:00,427.87,428.12,427.82,428.01,900.0,422.3238,422.5705,422.2744,422.462,900.0
2023-03-01 11:00:00,428.15,428.15,427.43,427.56,1310.0,422.6002,422.6002,421.8895,422.0178,1310.0
2023-03-01 11:05:00,427.39,427.85,426.93,426.93,1028.0,421.85,422.304,421.396,421.396,1028.0
2023-03-01 11:10:00,426.65,426.65,425.63,425.65,2320.0,421.1196,421.1196,420.1128,420.1326,2320.0
2023-03-01 11:15:00,425.02,425.33,424.95,425.06,1622.0,419.5107,419.8167,419.4416,419.5502,1622.0
2023-03-01 11:20:00,424.87,425.21,424.71,425.08,2416.0,419.3627,419.6983,419.2048,419.57,2416.0
2023-03-01 11:25:00,425.08,425.31,424.68,425.31,2200.0,419.57,419.797,419.1751,419.797,2200.0
2023-03-01 11:30:00,425.02,425.14,424.82,425.09,1412.0,419.5107,419.6292,419.3133,419.5798,1412.0
2023-03-01 11:35:00,425.16,425.44,424.64,424.85,2561.0,419.6489,419.9253,419.1357,419.3429,2561.0
2023-03-01 11:40:00,424.77,425.55,424.76,425.13,3601.0,419.264,420.0339,419.2541,419.6193,3601.0
2023-03-01 11:45:00,424.98,426.13,424.98,426.12,5728.0,419.4713,420.6063,419.4713,420.5965,5728.0
2023-03-01 11:50:00,425.92,426.36,425.71,426.26,1061.0,420.3991,420.8334,420.1918,420.7347,1061.0
2023-03-01 11:55:00,426.02,426.21,426.02,426.21,200.0,420.4978,420.6853,420.4978,420.6853,200.0
2023-03-01 12:00:00,426.18,426.24,425.98,425.98,425.0,420.6557,420.7149,420.4583,420.4583,425.0
2023-03-01 12:05:00,426.08,426.49,426.08,426.28,1588.0,420.557,420.9617,420.557,420.7544,1588.0
2023-03-01 12:10:00,426.79,427.26,426.54,426.79,1110.0,421.2578,421.7217,421.011,421.2578,1110.0
2023-03-01 12:15:00,426.79,426.79,426.79,426.79,0.0,421.2578,421.2578,421.2578,421.2578,0.0
2023-03-01 12:20:00,426.3,426.3,425.59,425.85,506.0,420.7741,420.7741,420.0733,420.33,506.0
2023-03-01 12:25:00,425.73,426.08,425.73,425.79,1000.0,420.2115,420.557,420.2115,420.2708,1000.0
2023-03-01 12:30:00,425.84,425.84,425.38,425.38,515.0,420.3201,420.3201,419.8661,419.8661,515.0
2023-03-01 12:35:00,425.26,425.28,425.19,425.28,300.0,419.7476,419.7674,419.6785,419.7674,300.0
2023-03-01 12:40:00,425.37,425.37,425.36,425.37,100.0,419.8562,419.8562,419.8463,419.8562,100.0
2023-03-01 12:45:00,425.57,425.71,425.34,425.71,738.0,420.0536,420.1918,419.8266,420.1918,738.0
2023-03-01 12:50:00,425.88,425.88,425.76,425.85,400.0,420.3596,420.3596,420.2411,420.33,400.0
2023-03-01 12:55:00,425.56,425.66,425.49,425.51,643.0,420.0437,420.1424,419.9746,419.9944,643.0
2023-03-01 13:00:00,425.48,425.49,424.62,424.87,1519.0,419.9648,419.9746,419.1159,419.3627,1519.0
2023-03-01 13:05:00,424.19,424.2,424.19,424.19,100.0,418.6915,418.7014,418.6915,418.6915,100.0
2023-03-01 13:10:00,424.48,425.27,424.47,425.27,1666.0,418.9777,419.7575,418.9679,419.7575,1666.0
2023-03-01 13:15:00,425.27,425.36,425.25,425.26,500.0,419.7575,419.8463,419.7378,419.7476,500.0
2023-03-01 13:20:00,425.21,425.21,424.95,424.97,1483.0,419.6983,419.6983,419.4416,419.4614,1483.0
2023-03-01 13:25:00,425.04,425.04,424.77,424.78,801.0,419.5305,419.5305,419.264,419.2738,801.0
2023-03-01 13:30:00,424.76,424.76,424.42,424.62,1219.0,419.2541,419.2541,418.9185,419.1159,1219.0
2023-03-01 13:35:00,424.46,424.93,424.28,424.92,1503.0,418.958,419.4219,418.7803,419.412,1503.0
2023-03-01 13:40:00,424.58,424.67,424.21,424.22,723.0,419.0764,419.1653,418.7112,418.7211,723.0
2023-03-01 13:45:00,424.23,424.36,423.97,424.33,1003.0,418.731,418.8593,418.4743,418.8297,1003.0
2023-03-01 13:50:00,424.36,424.36,423.95,423.95,400.0,418.8593,418.8593,418.4546,418.4546,400.0
2023-03-01 13:55:00,424.11,424.2,423.58,423.94,3207.0,418.6125,418.7014,418.0894,418.4447,3207.0
2023-03-01 14:00:00,423.93,423.93,423.72,423.73,884.0,418.4349,418.4349,418.2276,418.2375,884.0
2023-03-01 14:05:00,423.7,424.26,423.64,424.26,4029.0,418.2078,418.7606,418.1486,418.7606,4029.0
2023-03-01 14:10:00,424.18,424.54,424.11,424.54,1524.0,418.6816,419.037,418.6125,419.037,1524.0
2023-03-01 14:15:00,424.5,424.76,424.18,424.72,3500.0,418.9975,419.2541,418.6816,419.2146,3500.0
2023-03-01 14:20:00,424.61,424.97,424.56,424.97,1904.0,419.106,419.4614,419.0567,419.4614,1904.0
2023-03-01 14:25:00,425.14,425.14,423.92,424.0,1204.0,419.6292,419.6292,418.425,418.504,1204.0
2023-03-01 14:30:00,423.67,423.72,423.35,423.37,657.0,418.1782,418.2276,417.8624,417.8821,657.0
2023-03-01 14:35:00,423.52,423.62,423.43,423.61,953.0,418.0302,418.1289,417.9413,418.119,953.0
2023-03-01 14:40:00,423.57,423.57,423.43,423.44,400.0,418.0795,418.0795,417.9413,417.9512,400.0
2023-03-01 14:45:00,423.25,423.29,423.09,423.29,1087.0,417.7637,417.8032,417.6058,417.8032,1087.0
2023-03-01 14:50:00,423.2,423.36,422.86,423.31,1057.0,417.7143,417.8723,417.3787,417.8229,1057.0
2023-03-01 14:55:00,423.35,423.35,422.91,423.12,1200.0,417.8624,417.8624,417.4281,417.6354,1200.0
2023-03-01 15:00:00,423.23,423.48,423.0,423.0,1454.0,417.7439,417.9907,417.5169,417.5169,1454.0
2023-03-01 15:05:00,422.99,422.99,422.77,422.97,1000.0,417.507,417.507,417.2899,417.4873,1000.0
2023-03-01 15:10:00,423.06,423.28,423.05,423.14,700.0,417.5761,417.7933,417.5663,417.6551,700.0
2023-03-01 15:15:00,423.15,423.3,422.75,423.14,1613.0,417.665,417.813,417.2702,417.6551,1613.0
2023-03-01 15:20:00,423.25,423.26,422.48,422.71,1426.0,417.7637,417.7735,417.0037,417.2307,1426.0
2023-03-01 15:25:00,422.41,422.72,422.38,422.5,2817.0,416.9346,417.2405,416.905,417.0234,2817.0
2023-03-01 15:30:00,422.44,422.6,421.91,422.32,7640.0,416.9642,417.1221,416.441,416.8457,7640.0
2023-03-01 15:35:00,422.03,422.23,421.81,421.95,4951.0,416.5595,416.7569,416.3423,416.4805,4951.0
2023-03-01 15:40:00,422.02,422.07,421.76,421.94,5621.0,416.5496,416.599,416.293,416.4707,5621.0
2023-03-01 15:45:00,422.11,422.11,421.42,421.61,8446.0,416.6385,416.6385,415.9574,416.1449,8446.0
2023-03-01 15:50:00,421.48,421.54,420.22,420.27,29891.0,416.0166,416.0758,414.773,414.8223,29891.0
2023-03-01 15:55:00,420.22,421.36,420.06,421.21,35898.0,414.773,415.8982,414.615,415.7501,35898.0
2023-03-02 09:30:00,420.0,421.21,420.0,420.61,9880.0,414.5558,415.7501,414.5558,415.1579,9880.0
2023-03-02 09:35:00,421.0,421.0,419.64,419.75,745.0,415.5428,415.5428,414.2005,414.309,745.0
2023-03-02 09:40:00,419.12,420.41,419.12,420.24,5031.0,413.6872,414.9605,413.6872,414.7927,5031.0
2023-03-02 09:45:00,420.47,421.74,420.25,421.74,4276.0,415.0197,416.2732,414.8026,416.2732,4276.0
2023-03-02 09:50:00,421.74,423.04,421.74,423.0,5776.0,416.2732,417.5564,416.2732,417.5169,5776.0
2023-03-02 09:55:00,422.89,422.89,422.3,422.81,1581.0,417.4083,417.4083,416.826,417.3294,1581.0
2023-03-02 10:00:00,423.72,423.72,423.13,423.3,924.0,418.2276,418.2276,417.6452,417.813,924.0
2023-03-02 10:05:00,423.56,423.91,423.13,423.52,1493.0,418.0697,418.4151,417.6452,418.0302,1493.0
2023-03-02 10:10:00,424.11,424.11,423.83,423.83,250.0,418.6125,418.6125,418.3362,418.3362,250.0
2023-03-02 10:15:00,423.79,424.0,423.52,423.86,4301.0,418.2967,418.504,418.0302,418.3658,4301.0
2023-03-02 10:20:00,424.17,424.17,423.65,424.05,980.0,418.6718,418.6718,418.1585,418.5533,980.0
2023-03-02 10:25:00,424.25,424.77,424.25,424.64,1640.0,418.7507,419.264,418.7507,419.1357,1640.0
2023-03-02 10:30:00,425.04,425.12,424.63,425.12,5100.0,419.5305,419.6094,419.1258,419.6094,5100.0
2023-03-02 10:35:00,424.98,425.07,424.38,424.38,3201.0,419.4713,419.5601,418.879,418.879,3201.0
2023-03-02 10:40:00,424.13,424.13,423.8,424.06,709.0,418.6323,418.6323,418.3065,418.5632,709.0
2023-03-02 10:45:00,424.23,424.49,424.18,424.28,2275.0,418.731,418.9876,418.6816,418.7803,2275.0
2023-03-02 10:50:00,424.46,424.82,424.46,424.81,916.0,418.958,419.3133,418.958,419.3035,916.0
2023-03-02 10:55:00,424.75,425.5,424.62,424.75,1900.0,419.2442,419.9845,419.1159,419.2442,1900.0
2023-03-02 11:00:00,425.18,425.84,425.13,425.28,2501.0,419.6687,420.3201,419.6193,419.7674,2501.0
2023-03-02 11:05:00,425.34,425.34,425.3,425.3,305.0,419.8266,419.8266,419.7871,419.7871,305.0
2023-03-02 11:10:00,424.97,424.97,424.81,424.82,700.0,419.4614,419.4614,419.3035,419.3133,700.0
2023-03-02 11:15:00,425.01,425.18,424.55,424.55,502.0,419.5009,419.6687,419.0468,419.0468,502.0
2023-03-02 11:20:00,424.3,424.33,423.56,423.56,1711.0,418.8001,418.8297,418.0697,418.0697,1711.0
2023-03-02 11:25:00,423.61,423.89,423.48,423.74,1955.0,418.119,418.3954,417.9907,418.2473,1955.0
2023-03-02 11:30:00,423.71,424.26,423.54,423.54,1401.0,418.2177,418.7606,418.0499,418.0499,1401.0
2023-03-02 11:35:00,423.39,423.42,423.07,423.07,699.0,417.9019,417.9315,417.586,417.586,699.0
2023-03-02 11:40:00,423.05,423.48,423.05,423.4,759.0,417.5663,417.9907,417.5663,417.9117,759.0
2023-03-02 11:45:00,423.3,423.54,423.23,423.41,1035.0,417.813,418.0499,417.7439,417.9216,1035.0
2023-03-02 11:50:00,423.52,423.81,422.86,422.99,1877.0,418.0302,418.3164,417.3787,417.507,1877.0
2023-03-02 11:55:00,423.19,423.67,423.19,423.5,800.0,417.7045,418.1782,417.7045,418.0104,800.0
2023-03-02 12:00:00,423.63,423.87,423.28,423.87,700.0,418.1388,418.3756,417.7933,418.3756,700.0
2023-03-02 12:05:00,423.52,423.66,423.52,423.66,300.0,418.0302,418.1684,418.0302,418.1684,300.0
2023-03-02 12:10:00,423.55,423.55,423.29,423.29,501.0,418.0598,418.0598,417.8032,417.8032,501.0
2023-03-02 12:15:00,423.4,423.57,422.91,423.16,2300.0,417.9117,418.0795,417.4281,417.6748,2300.0
2023-03-02 12:20:00,423.61,423.61,423.53,423.53,307.0,418.119,418.119,418.04,418.04,307.0
2023-03-02 12:25:00,423.52,424.05,423.52,424.05,400.0,418.0302,418.5533,418.0302,418.5533,400.0
2023-03-02 12:30:00,424.0,424.44,423.76,423.81,900.0,418.504,418.9383,418.2671,418.3164,900.0
2023-03-02 12:35:00,423.88,424.09,423.83,423.83,1010.0,418.3855,418.5928,418.3362,418.3362,1010.0
2023-03-02 12:40:00,423.86,423.86,423.76,423.82,520.0,418.3658,418.3658,418.2671,418.3263,520.0
2023-03-02 12:45:00,423.67,423.69,423.66,423.69,600.0,418.1782,418.198,418.1684,418.198,600.0
2023-03-02 12:50:00,423.67,424.2,423.66,424.2,552.0,418.1782,418.7014,418.1684,418.7014,552.0
2023-03-02 12:55:00,423.93,423.93,423.93,423.93,100.0,418.4349,418.4349,418.4349,418.4349,100.0
2023-03-02 13:00:00,424.01,424.01,423.88,423.89,647.0,418.5138,418.5138,418.3855,418.3954,647.0
2023-03-02 13:05:00,423.58,423.77,423.58,423.62,700.0,418.0894,418.2769,418.0894,418.1289,700.0
2023-03-02 13:10:00,423.77,423.9,423.77,423.85,1141.0,418.2769,418.4053,418.2769,418.3559,1141.0
2023-03-02 13:15:00,423.73,423.73,423.51,423.64,502.0,418.2375,418.2375,418.0203,418.1486,502.0
2023-03-02 13:20:00,423.8,423.95,423.63,423.88,900.0,418.3065,418.4546,418.1388,418.3855,900.0
2023-03-02 13:25:00,423.79,423.79,423.63,423.74,368.0,418.2967,418.2967,418.1388,418.2473,368.0
2023-03-02 13:30:00,423.62,424.02,423.62,424.02,2000.0,418.1289,418.5237,418.1289,418.5237,2000.0
2023-03-02 13:35:00,424.44,425.25,424.34,424.34,1099.0,418.9383,419.7378,418.8395,418.8395,1099.0
2023-03-02 13:40:00,424.82,424.93,424.67,424.84,800.0,419.3133,419.4219,419.1653,419.3331,800.0
2023-03-02 13:45:00,424.7,425.19,424.7,425.0,800.0,419.1949,419.6785,419.1949,419.491,800.0
2023-03-02 13:50:00,425.06,425.14,424.95,425.11,1000.0,419.5502,419.6292,419.4416,419.5996,1000.0
2023-03-02 13:55:00,425.28,426.0,425.28,425.96,969.0,419.7674,420.478,419.7674,420.4385,969.0
2023-03-02 14:00:00,426.15,426.74,426.15,426.6,601.0,420.6261,421.2084,420.6261,421.0703,601.0
2023-03-02 14:05:00,426.43,426.57,426.33,426.34,1101.0,420.9025,421.0406,420.8038,420.8136,1101.0
2023-03-02 14:10:00,426.5,426.51,425.84,425.95,800.0,420.9715,420.9814,420.3201,420.4287,800.0
2023-03-02 14:15:00,425.64,426.1,425.64,426.1,1307.0,420.1227,420.5767,420.1227,420.5767,1307.0
2023-03-02 14:20:00,426.03,426.21,426.03,426.19,655.0,420.5076,420.6853,420.5076,420.6656,655.0
2023-03-02 14:25:00,426.15,426.49,426.05,426.49,709.0,420.6261,420.9617,420.5274,420.9617,709.0
2023-03-02 14:30:00,426.44,426.61,426.11,426.11,1627.0,420.9123,421.0801,420.5866,420.5866,1627.0
2023-03-02 14:35:00,426.04,426.05,425.5,425.6,1136.0,420.5175,420.5274,419.9845,420.0832,1136.0
2023-03-02 14:40:00,425.64,426.1,425.49,425.94,2490.0,420.1227,420.5767,419.9746,420.4188,2490.0
2023-03-02 14:45:00,426.09,426.35,425.89,426.35,1240.0,420.5669,420.8235,420.3695,420.8235,1240.0
2023-03-02 14:50:00,426.27,426.32,426.05,426.18,1300.0,420.7445,420.7939,420.5274,420.6557,1300.0
2023-03-02 14:55:00,426.03,426.66,426.02,426.65,1902.0,420.5076,421.1295,420.4978,421.1196,1902.0
2023-03-02 15:00:00,426.68,426.76,425.9,426.09,1410.0,421.1492,421.2282,420.3793,420.5669,1410.0
2023-03-02 15:05:00,425.93,426.21,425.85,426.21,2225.0,420.4089,420.6853,420.33,420.6853,2225.0
2023-03-02 15:10:00,426.37,426.37,426.27,426.35,600.0,420.8432,420.8432,420.7445,420.8235,600.0
2023-03-02 15:15:00,426.54,426.76,426.04,426.09,2424.0,421.011,421.2282,420.5175,420.5669,2424.0
2023-03-02 15:20:00,426.09,426.09,425.77,426.0,3401.0,420.5669,420.5669,420.251,420.478,3401.0
2023-03-02 15:25:00,425.93,426.11,425.75,425.89,4545.0,420.4089,420.5866,420.2313,420.3695,4545.0
2023-03-02 15:30:00,425.92,426.74,425.92,426.61,3658.0,420.3991,421.2084,420.3991,421.0801,3658.0
2023-03-02 15:35:00,426.64,427.53,426.48,427.48,2429.0,421.1097,421.9882,420.9518,421.9388,2429.0
2023-03-02 15:40:00,427.31,427.46,426.76,426.77,4061.0,421.771,421.9191,421.2282,421.238,4061.0
2023-03-02 15:45:00,426.77,427.04,426.57,426.62,7352.0,421.238,421.5045,421.0406,421.09,7352.0
2023-03-02 15:50:00,426.23,426.41,425.66,425.69,8363.0,420.705,420.8827,420.1424,420.172,8363.0
2023-03-02 15:55:00,425.83,426.69,425.83,426.68,23431.0,420.3102,421.1591,420.3102,421.1492,23431.0
2023-03-03 09:30:00,426.28,427.33,426.28,427.33,2932.0,420.7544,421.7908,420.7544,421.7908,2932.0
2023-03-03 09:35:00,426.58,427.37,426.58,427.05,575.0,421.0505,421.8303,421.0505,421.5144,575.0
2023-03-03 09:40:00,427.08,427.08,427.08,427.08,100.0,421.544,421.544,421.544,421.544,100.0
2023-03-03 09:45:00,426.83,427.62,426.45,427.2,5423.0,421.2973,422.077,420.9222,421.6625,5423.0
2023-03-03 09:50:00,427.33,427.4,426.81,427.04,1400.0,421.7908,421.8599,421.2775,421.5045,1400.0
2023-03-03 09:55:00,427.31,428.13,427.24,427.37,5600.0,421.771,422.5804,421.702,421.8303,5600.0
2023-03-03 10:00:00,427.21,427.32,425.81,425.94,1409.0,421.6723,421.7809,420.2905,420.4188,1409.0
2023-03-03 10:05:00,425.78,425.79,425.31,425.31,1368.0,420.2609,420.2708,419.797,419.797,1368.0
2023-03-03 10:10:00,425.62,426.29,425.53,426.29,1326.0,420.103,420.7643,420.0141,420.7643,1326.0
2023-03-03 10:15:00,426.33,426.54,426.06,426.26,1976.0,420.8038,421.011,420.5373,420.7347,1976.0
2023-03-03 10:20:00,426.26,427.18,425.98,427.18,3740.0,420.7347,421.6427,420.4583,421.6427,3740.0
2023-03-03 10:25:00,426.85,427.25,426.85,427.25,3133.0,421.317,421.7118,421.317,421.7118,3133.0
2023-03-03 10:30:00,427.11,427.19,426.82,426.82,1000.0,421.5736,421.6526,421.2874,421.2874,1000.0
2023-03-03 10:35:00,426.65,426.83,426.5,426.59,681.0,421.1196,421.2973,420.9715,421.0604,681.0
2023-03-03 10:40:00,426.79,426.79,426.67,426.67,200.0,421.2578,421.2578,421.1393,421.1393,200.0
2023-03-03 10:45:00,427.19,427.44,427.09,427.09,800.0,421.6526,421.8994,421.5539,421.5539,800.0
2023-03-03 10:50:00,427.02,427.02,426.91,426.91,206.0,421.4848,421.4848,421.3762,421.3762,206.0
2023-03-03 10:55:00,427.06,427.11,426.57,426.62,1201.0,421.5243,421.5736,421.0406,421.09,1201.0
2023-03-03 11:00:00,426.72,427.04,426.54,426.89,4735.0,421.1887,421.5045,421.011,421.3565,4735.0
2023-03-03 11:05:00,426.89,427.46,426.89,427.22,1270.0,421.3565,421.9191,421.3565,421.6822,1270.0
2023-03-03 11:10:00,427.07,427.19,426.97,426.97,2320.0,421.5342,421.6526,421.4355,421.4355,2320.0
2023-03-03 11:15:00,427.0,427.13,426.97,427.13,1048.0,421.4651,421.5934,421.4355,421.5934,1048.0
2023-03-03 11:20:00,427.3,427.35,427.14,427.2,1670.0,421.7612,421.8105,421.6033,421.6625,1670.0
2023-03-03 11:25:00,426.99,427.21,426.99,427.06,2385.0,421.4552,421.6723,421.4552,421.5243,2385.0
2023-03-03 11:30:00,427.13,427.76,427.13,427.57,2377.0,421.5934,422.2152,421.5934,422.0277,2377.0
2023-03-03 11:35:00,427.28,427.38,426.99,426.99,992.0,421.7414,421.8401,421.4552,421.4552,992.0
2023-03-03 11:40:00,426.86,426.93,426.66,426.66,1104.0,421.3269,421.396,421.1295,421.1295,1104.0
2023-03-03 11:45:00,426.82,427.01,426.82,426.86,710.0,421.2874,421.4749,421.2874,421.3269,710.0
2023-03-03 11:50:00,426.82,426.96,426.7,426.96,766.0,421.2874,421.4256,421.169,421.4256,766.0
2023-03-03 11:55:00,427.01,427.41,427.01,427.26,1200.0,421.4749,421.8698,421.4749,421.7217,1200.0
2023-03-03 12:00:00,427.03,427.2,426.91,427.07,1171.0,421.4947,421.6625,421.3762,421.5342,1171.0
2023-03-03 12:05:00,427.24,427.31,427.2,427.31,1000.0,421.702,421.771,421.6625,421.771,1000.0
2023-03-03 12:10:00,427.26,427.39,427.12,427.33,1824.0,421.7217,421.85,421.5835,421.7908,1824.0
2023-03-03 12:15:00,427.1,427.43,427.1,427.38,1100.0,421.5638,421.8895,421.5638,421.8401,1100.0
2023-03-03 12:20:00,427.44,427.63,427.44,427.52,400.0,421.8994,422.0869,421.8994,421.9783,400.0
2023-03-03 12:25:00,427.55,427.62,427.46,427.46,1116.0,422.0079,422.077,421.9191,421.9191,1116.0
2023-03-03 12:30:00,427.71,427.85,427.56,427.84,1611.0,422.1659,422.304,422.0178,422.2942,1611.0
2023-03-03 12:35:00,427.85,427.85,426.31,426.31,6255.0,422.304,422.304,420.784,420.784,6255.0
2023-03-03 12:40:00,426.62,426.71,426.47,426.69,900.0,421.09,421.1788,420.9419,421.1591,900.0
2023-03-03 12:45:00,426.77,427.03,426.77,427.03,1574.0,421.238,421.4947,421.238,421.4947,1574.0
2023-03-03 12:50:00,426.9,427.33,426.81,427.31,2313.0,421.3664,421.7908,421.2775,421.771,2313.0
2023-03-03 12:55:00,427.26,427.71,427.26,427.71,300.0,421.7217,422.1659,421.7217,422.1659,300.0
2023-03-03 13:00:00,427.7,427.97,427.55,427.97,1203.0,422.156,422.4225,422.0079,422.4225,1203.0
2023-03-03 13:05:00,427.86,428.5,427.86,428.5,200.0,422.3139,422.9456,422.3139,422.9456,200.0
2023-03-03 13:10:00,428.52,428.89,428.52,428.75,1164.0,422.9654,423.3306,422.9654,423.1924,1164.0
2023-03-03 13:15:00,428.72,428.72,428.34,428.35,1346.0,423.1628,423.1628,422.7877,422.7976,1346.0
2023-03-03 13:20:00,428.29,428.3,428.12,428.2,781.0,422.7383,422.7482,422.5705,422.6495,781.0
2023-03-03 13:25:00,428.22,428.76,428.22,428.76,400.0,422.6693,423.2023,422.6693,423.2023,400.0
2023-03-03 13:30:00,428.55,428.55,428.36,428.37,500.0,422.995,422.995,422.8074,422.8173,500.0
2023-03-03 13:35:00,428.14,428.36,428.12,428.36,889.0,422.5903,422.8074,422.5705,422.8074,889.0
2023-03-03 13:40:00,428.14,428.27,428.05,428.23,1001.0,422.5903,422.7186,422.5015,422.6791,1001.0
2023-03-03 13:45:00,428.04,428.14,427.9,428.13,1015.0,422.4916,422.5903,422.3534,422.5804,1015.0
2023-03-03 13:50:00,428.05,428.14,427.87,428.11,760.0,422.5015,422.5903,422.3238,422.5607,760.0
2023-03-03 13:55:00,428.05,428.05,428.05,428.05,100.0,422.5015,422.5015,422.5015,422.5015,100.0
2023-03-03 14:00:00,428.3,428.74,428.13,428.74,1868.0,422.7482,423.1825,422.5804,423.1825,1868.0
2023-03-03 14:05:00,428.72,429.52,428.7,429.4,5329.0,423.1628,423.9524,423.143,423.834,5329.0
2023-03-03 14:10:00,429.34,429.98,429.12,429.83,6100.0,423.7747,424.4064,423.5576,424.2584,6100.0
2023-03-03 14:15:00,429.67,429.72,429.54,429.67,1200.0,424.1005,424.1498,423.9721,424.1005,1200.0
2023-03-03 14:20:00,429.52,429.74,429.32,429.69,1934.0,423.9524,424.1696,423.755,424.1202,1934.0
2023-03-03 14:25:00,429.87,430.08,429.72,430.08,701.0,424.2979,424.5051,424.1498,424.5051,701.0
2023-03-03 14:30:00,430.11,430.11,430.06,430.06,200.0,424.5348,424.5348,424.4854,424.4854,200.0
2023-03-03 14:35:00,429.93,430.03,429.72,429.87,1541.0,424.3571,424.4558,424.1498,424.2979,1541.0
2023-03-03 14:40:00,429.84,430.0,429.84,429.92,409.0,424.2683,424.4262,424.2683,424.3472,409.0
2023-03-03 14:45:00,430.03,430.49,430.01,430.37,863.0,424.4558,424.9098,424.4361,424.7914,863.0
2023-03-03 14:50:00,430.48,431.08,430.47,431.08,5944.0,424.9,425.4922,424.8901,425.4922,5944.0
2023-03-03 14:55:00,431.0,431.12,430.75,431.02,2942.0,425.4132,425.5317,425.1665,425.433,2942.0
2023-03-03 15:00:00,431.23,431.23,430.68,430.71,1530.0,425.6402,425.6402,425.0974,425.127,1530.0
2023-03-03 15:05:00,430.92,431.11,430.92,431.11,784.0,425.3343,425.5218,425.3343,425.5218,784.0
2023-03-03 15:10:00,430.96,431.0,430.51,430.76,2378.0,425.3737,425.4132,424.9296,425.1763,2378.0
2023-03-03 15:15:00,430.73,430.83,430.52,430.52,1610.0,425.1467,425.2454,424.9394,424.9394,1610.0
2023-03-03 15:20:00,430.36,430.74,430.12,430.12,1425.0,424.7815,425.1566,424.5446,424.5446,1425.0
2023-03-03 15:25:00,430.27,430.97,430.21,430.94,1848.0,424.6927,425.3836,424.6335,425.354,1848.0
2023-03-03 15:30:00,430.79,431.08,430.79,430.8,2342.0,425.2059,425.4922,425.2059,425.2158,2342.0
2023-03-03 15:35:00,430.81,430.86,430.58,430.61,3260.0,425.2257,425.275,424.9987,425.0283,3260.0
2023-03-03 15:40:00,430.83,430.92,430.36,430.61,4273.0,425.2454,425.3343,424.7815,425.0283,4273.0
2023-03-03 15:45:00,430.48,430.54,430.07,430.15,3700.0,424.9,424.9592,424.4953,424.5742,3700.0
2023-03-03 15:50:00,430.06,430.15,429.55,429.55,13520.0,424.4854,424.5742,423.982,423.982,13520.0
2023-03-03 15:55:00,429.57,430.19,429.29,430.07,31719.0,424.0018,424.6137,423.7254,424.4953,31719.0
2023-03-06 09:30:00,430.48,431.84,429.9,429.92,3918.0,424.9,426.2423,424.3275,424.3472,3918.0
2023-03-06 09:35:00,431.04,431.04,430.77,430.77,200.0,425.4527,425.4527,425.1862,425.1862,200.0
2023-03-06 09:40:00,431.94,432.3,431.38,431.95,8438.0,426.341,426.6964,425.7883,426.3509,8438.0
2023-03-06 09:45:00,432.16,432.16,432.16,432.16,100.0,426.5582,426.5582,426.5582,426.5582,100.0
2023-03-06 09:50:00,432.59,433.17,432.58,432.58,1874.0,426.9826,427.5551,426.9727,426.9727,1874.0
2023-03-06 09:55:00,432.55,433.72,432.33,433.72,2200.0,426.9431,428.098,426.726,428.098,2200.0
2023-03-06 10:00:00,432.76,433.12,432.12,432.12,977.0,427.1504,427.5057,426.5187,426.5187,977.0
2023-03-06 10:05:00,433.07,433.6,433.07,433.5,1602.0,427.4564,427.9795,427.4564,427.8808,1602.0
2023-03-06 10:10:00,433.68,433.8,433.57,433.79,721.0,428.0585,428.1769,427.9499,428.1671,721.0
2023-03-06 10:15:00,433.76,433.8,433.32,433.4,500.0,428.1374,428.1769,427.7031,427.7821,500.0
2023-03-06 10:20:00,432.99,433.08,432.8,433.08,1595.0,427.3774,427.4663,427.1899,427.4663,1595.0
2023-03-06 10:25:00,433.12,433.12,432.9,432.96,700.0,427.5057,427.5057,427.2886,427.3478,700.0
2023-03-06 10:30:00,433.34,433.45,433.16,433.45,1085.0,427.7229,427.8315,427.5452,427.8315,1085.0
2023-03-06 10:35:00,433.22,433.58,433.22,433.58,400.0,427.6044,427.9598,427.6044,427.9598,400.0
2023-03-06 10:40:00,433.13,433.6,433.13,433.6,1212.0,427.5156,427.9795,427.5156,427.9795,1212.0
2023-03-06 10:45:00,433.2,433.2,432.92,432.93,765.0,427.5847,427.5847,427.3083,427.3182,765.0
2023-03-06 10:50:00,433.03,433.17,432.78,432.95,1615.0,427.4169,427.5551,427.1701,427.3379,1615.0
2023-03-06 10:55:00,432.98,433.32,432.95,433.32,2597.0,427.3676,427.7031,427.3379,427.7031,2597.0
2023-03-06 11:00:00,433.06,433.06,433.06,433.06,100.0,427.4465,427.4465,427.4465,427.4465,100.0
2023-03-06 11:05:00,433.45,433.62,433.33,433.33,908.0,427.8315,427.9993,427.713,427.713,908.0
2023-03-06 11:10:00,433.69,433.69,433.39,433.39,700.0,428.0683,428.0683,427.7722,427.7722,700.0
2023-03-06 11:15:00,433.47,433.76,433.29,433.68,1270.0,427.8512,428.1374,427.6735,428.0585,1270.0
2023-03-06 11:20:00,433.64,433.64,432.88,432.89,790.0,428.019,428.019,427.2688,427.2787,790.0
2023-03-06 11:25:00,432.67,432.67,431.57,431.64,5303.0,427.0616,427.0616,425.9758,426.0449,5303.0
2023-03-06 11:30:00,431.97,431.99,431.97,431.99,1400.0,426.3706,426.3904,426.3706,426.3904,1400.0
2023-03-06 11:35:00,431.62,431.62,431.33,431.54,326.0,426.0252,426.0252,425.7389,425.9462,326.0
2023-03-06 11:40:00,431.69,431.69,431.07,431.19,1819.0,426.0943,426.0943,425.4823,425.6008,1819.0
2023-03-06 11:45:00,431.11,431.22,430.78,431.22,663.0,425.5218,425.6304,425.1961,425.6304,663.0
2023-03-06 11:50:00,431.14,431.71,431.13,431.71,1089.0,425.5514,426.114,425.5415,426.114,1089.0
2023-03-06 11:55:00,431.73,431.98,431.64,431.91,1006.0,426.1338,426.3805,426.0449,426.3114,1006.0
2023-03-06 12:00:00,431.89,432.24,431.82,432.24,600.0,426.2917,426.6371,426.2226,426.6371,600.0
2023-03-06 12:05:00,431.93,431.93,431.92,431.93,100.0,426.3312,426.3312,426.3213,426.3312,100.0
2023-03-06 12:10:00,431.94,432.01,431.73,432.0,800.0,426.341,426.4101,426.1338,426.4003,800.0
2023-03-06 12:15:00,432.06,432.38,432.06,432.38,420.0,426.4595,426.7753,426.4595,426.7753,420.0
2023-03-06 12:20:00,432.6,432.6,431.88,431.88,630.0,426.9925,426.9925,426.2818,426.2818,630.0
2023-03-06 12:25:00,431.62,431.62,431.44,431.48,300.0,426.0252,426.0252,425.8475,425.887,300.0
2023-03-06 12:30:00,431.31,431.31,431.11,431.29,802.0,425.7192,425.7192,425.5218,425.6995,802.0
2023-03-06 12:35:00,430.98,431.16,430.98,431.15,325.0,425.3935,425.5711,425.3935,425.5613,325.0
2023-03-06 12:40:00,430.82,430.82,430.82,430.82,100.0,425.2356,425.2356,425.2356,425.2356,100.0
2023-03-06 12:45:00,430.66,430.9,430.65,430.9,300.0,425.0776,425.3145,425.0678,425.3145,300.0
2023-03-06 12:50:00,430.73,430.73,430.49,430.64,500.0,425.1467,425.1467,424.9098,425.0579,500.0
2023-03-06 12:55:00,430.54,430.71,430.43,430.71,826.0,424.9592,425.127,424.8506,425.127,826.0
2023-03-06 13:00:00,430.84,431.1,430.77,431.04,905.0,425.2553,425.5119,425.1862,425.4527,905.0
2023-03-06 13:05:00,430.8,430.94,430.68,430.68,602.0,425.2158,425.354,425.0974,425.0974,602.0
2023-03-06 13:10:00,430.55,430.76,430.55,430.76,350.0,424.9691,425.1763,424.9691,425.1763,350.0
2023-03-06 13:15:00,430.64,431.05,430.54,430.94,800.0,425.0579,425.4626,424.9592,425.354,800.0
2023-03-06 13:20:00,431.11,431.48,431.1,431.48,361.0,425.5218,425.887,425.5119,425.887,361.0
2023-03-06 13:25:00,430.82,430.93,430.65,430.65,739.0,425.2356,425.3441,425.0678,425.0678,739.0
2023-03-06 13:30:00,430.54,430.68,430.54,430.68,200.0,424.9592,425.0974,424.9592,425.0974,200.0
2023-03-06 13:35:00,430.46,430.73,430.34,430.73,1897.0,424.8802,425.1467,424.7618,425.1467,1897.0
2023-03-06 13:40:00,430.49,431.06,430.49,431.06,500.0,424.9098,425.4724,424.9098,425.4724,500.0
2023-03-06 13:45:00,430.96,431.1,430.82,430.94,1100.0,425.3737,425.5119,425.2356,425.354,1100.0
2023-03-06 13:50:00,430.79,430.97,430.79,430.97,200.0,425.2059,425.3836,425.2059,425.3836,200.0
2023-03-06 13:55:00,430.28,430.42,430.21,430.21,643.0,424.7026,424.8407,424.6335,424.6335,643.0
2023-03-06 14:00:00,430.4,430.53,430.34,430.52,501.0,424.821,424.9493,424.7618,424.9394,501.0
2023-03-06 14:05:00,430.52,430.58,430.48,430.52,500.0,424.9394,424.9987,424.9,424.9394,500.0
2023-03-06 14:10:00,430.51,431.13,430.51,431.13,800.0,424.9296,425.5415,424.9296,425.5415,800.0
2023-03-06 14:15:00,431.0,431.06,430.71,430.71,1394.0,425.4132,425.4724,425.127,425.127,1394.0
2023-03-06 14:20:00,430.91,430.91,430.44,430.56,900.0,425.3244,425.3244,424.8605,424.9789,900.0
2023-03-06 14:25:00,430.55,430.58,430.37,430.39,2767.0,424.9691,424.9987,424.7914,424.8111,2767.0
2023-03-06 14:30:00,430.47,430.67,430.2,430.2,1745.0,424.8901,425.0875,424.6236,424.6236,1745.0
2023-03-06 14:35:00,429.98,430.16,429.98,430.13,300.0,424.4064,424.5841,424.4064,424.5545,300.0
2023-03-06 14:40:00,430.34,430.34,430.11,430.11,211.0,424.7618,424.7618,424.5348,424.5348,211.0
2023-03-06 14:45:00,430.14,430.14,429.7,429.83,800.0,424.5644,424.5644,424.1301,424.2584,800.0
2023-03-06 14:50:00,429.81,429.84,429.67,429.74,1418.0,424.2386,424.2683,424.1005,424.1696,1418.0
2023-03-06 14:55:00,429.72,429.9,429.43,429.43,600.0,424.1498,424.3275,423.8636,423.8636,600.0
2023-03-06 15:00:00,429.64,429.65,429.46,429.46,400.0,424.0708,424.0807,423.8932,423.8932,400.0
2023-03-06 15:05:00,429.45,429.61,429.42,429.61,1302.0,423.8833,424.0412,423.8537,424.0412,1302.0
2023-03-06 15:10:00,429.7,429.76,429.38,429.38,720.0,424.1301,424.1893,423.8142,423.8142,720.0
2023-03-06 15:15:00,429.27,429.53,429.2,429.2,1081.0,423.7056,423.9623,423.6366,423.6366,1081.0
2023-03-06 15:20:00,429.14,429.14,428.82,428.9,1300.0,423.5773,423.5773,423.2615,423.3404,1300.0
2023-03-06 15:25:00,428.81,428.98,428.77,428.84,1824.0,423.2516,423.4194,423.2121,423.2812,1824.0
2023-03-06 15:30:00,428.91,429.22,428.86,429.18,1105.0,423.3503,423.6563,423.301,423.6168,1105.0
2023-03-06 15:35:00,429.13,429.79,428.94,429.79,1615.0,423.5675,424.2189,423.3799,424.2189,1615.0
2023-03-06 15:40:00,429.6,429.99,429.6,429.96,700.0,424.0314,424.4163,424.0314,424.3867,700.0
2023-03-06 15:45:00,429.85,430.08,429.67,429.8,3229.0,424.2781,424.5051,424.1005,424.2288,3229.0
2023-03-06 15:50:00,429.84,430.0,429.53,429.53,5215.0,424.2683,424.4262,423.9623,423.9623,5215.0
2023-03-06 15:55:00,429.48,429.6,428.93,429.17,26190.0,423.9129,424.0314,423.3701,423.6069,26190.0
2023-03-07 09:30:00,429.52,431.65,429.15,429.87,4941.0,423.9524,426.0548,423.5872,424.2979,4941.0
2023-03-07 09:35:00,429.46,430.43,429.45,430.43,500.0,423.8932,424.8506,423.8833,424.8506,500.0
2023-03-07 09:40:00,430.09,431.07,430.09,431.07,2155.0,424.515,425.4823,424.515,425.4823,2155.0
2023-03-07 09:45:00,431.08,432.02,431.07,432.02,1000.0,425.4922,426.42,425.4823,426.42,1000.0
2023-03-07 09:50:00,432.04,432.2,431.65,431.71,2819.0,426.4397,426.5977,426.0548,426.114,2819.0
2023-03-07 09:55:00,431.71,431.86,431.48,431.48,2369.0,426.114,426.2621,425.887,425.887,2369.0
2023-03-07 10:00:00,431.58,431.8,429.39,429.75,3352.0,425.9857,426.2028,423.8241,424.1794,3352.0
2023-03-07 10:05:00,429.6,429.6,428.32,428.32,4434.0,424.0314,424.0314,422.768,422.768,4434.0
2023-03-07 10:10:00,428.08,428.08,428.08,428.08,820.0,422.5311,422.5311,422.5311,422.5311,820.0
2023-03-07 10:15:00,428.07,428.59,427.55,427.55,1349.0,422.5212,423.0345,422.0079,422.0079,1349.0
2023-03-07 10:20:00,427.84,428.47,427.55,427.9,2721.0,422.2942,422.916,422.0079,422.3534,2721.0
2023-03-07 10:25:00,427.77,427.86,427.46,427.46,2165.0,422.2251,422.3139,421.9191,421.9191,2165.0
2023-03-07 10:30:00,427.73,428.33,427.73,428.33,1899.0,422.1856,422.7778,422.1856,422.7778,1899.0
2023-03-07 10:35:00,428.7,428.7,427.7,427.7,732.0,423.143,423.143,422.156,422.156,732.0
2023-03-07 10:40:00,427.39,427.39,427.0,427.0,425.0,421.85,421.85,421.4651,421.4651,425.0
2023-03-07 10:45:00,426.55,427.48,426.55,427.48,608.0,421.0209,421.9388,421.0209,421.9388,608.0
2023-03-07 10:50:00,426.97,426.97,426.33,426.63,1188.0,421.4355,421.4355,420.8038,421.0999,1188.0
2023-03-07 10:55:00,426.1,426.56,425.97,425.97,400.0,420.5767,421.0308,420.4484,420.4484,400.0
2023-03-07 11:00:00,425.75,426.0,425.75,425.99,392.0,420.2313,420.478,420.2313,420.4682,392.0
2023-03-07 11:05:00,426.22,426.22,425.74,425.74,635.0,420.6952,420.6952,420.2214,420.2214,635.0
2023-03-07 11:10:00,426.11,426.17,425.47,425.47,1101.0,420.5866,420.6458,419.9549,419.9549,1101.0
2023-03-07 11:15:00,425.22,426.0,425.15,425.9,4215.0,419.7081,420.478,419.639,420.3793,4215.0
2023-03-07 11:20:00,425.66,425.67,425.32,425.32,500.0,420.1424,420.1523,419.8068,419.8068,500.0
2023-03-07 11:25:00,425.26,425.72,425.11,425.28,2800.0,419.7476,420.2017,419.5996,419.7674,2800.0
2023-03-07 11:30:00,425.38,425.38,425.1,425.25,700.0,419.8661,419.8661,419.5897,419.7378,700.0
2023-03-07 11:35:00,425.4,425.62,424.89,424.9,1468.0,419.8858,420.103,419.3824,419.3923,1468.0
2023-03-07 11:40:00,424.87,425.19,424.76,425.09,600.0,419.3627,419.6785,419.2541,419.5798,600.0
2023-03-07 11:45:00,425.48,425.48,425.14,425.32,300.0,419.9648,419.9648,419.6292,419.8068,300.0
2023-03-07 11:50:00,425.87,425.88,425.37,425.37,901.0,420.3497,420.3596,419.8562,419.8562,901.0
2023-03-07 11:55:00,425.26,425.26,425.0,425.0,200.0,419.7476,419.7476,419.491,419.491,200.0
2023-03-07 12:00:00,424.95,425.3,424.91,424.91,400.0,419.4416,419.7871,419.4022,419.4022,400.0
2023-03-07 12:05:00,425.1,425.2,424.97,425.11,600.0,419.5897,419.6884,419.4614,419.5996,600.0
2023-03-07 12:10:00,424.96,425.28,424.87,424.95,700.0,419.4515,419.7674,419.3627,419.4416,700.0
2023-03-07 12:15:00,425.06,425.41,425.02,425.41,1794.0,419.5502,419.8957,419.5107,419.8957,1794.0
2023-03-07 12:20:00,425.68,426.16,425.53,426.16,500.0,420.1622,420.636,420.0141,420.636,500.0
2023-03-07 12:25:00,425.45,425.45,425.24,425.24,200.0,419.9352,419.9352,419.7279,419.7279,200.0
2023-03-07 12:30:00,425.36,425.68,425.36,425.56,1300.0,419.8463,420.1622,419.8463,420.0437,1300.0
2023-03-07 12:35:00,425.49,425.59,425.34,425.59,1421.0,419.9746,420.0733,419.8266,420.0733,1421.0
2023-03-07 12:40:00,425.37,425.63,425.31,425.63,1303.0,419.8562,420.1128,419.797,420.1128,1303.0
2023-03-07 12:45:00,425.7,425.7,425.12,425.12,425.0,420.1819,420.1819,419.6094,419.6094,425.0
2023-03-07 12:50:00,425.12,425.12,425.12,425.12,100.0,419.6094,419.6094,419.6094,419.6094,100.0
2023-03-07 12:55:00,424.57,424.59,424.57,424.59,571.0,419.0666,419.0863,419.0666,419.0863,571.0
2023-03-07 13:00:00,424.34,424.53,424.03,424.03,1113.0,418.8395,419.0271,418.5336,418.5336,1113.0
2023-03-07 13:05:00,423.96,423.96,423.61,423.9,3606.0,418.4645,418.4645,418.119,418.4053,3606.0
2023-03-07 13:10:00,423.85,423.9,423.85,423.9,403.0,418.3559,418.4053,418.3559,418.4053,403.0
2023-03-07 13:15:00,423.91,423.91,423.82,423.91,300.0,418.4151,418.4151,418.3263,418.4151,300.0
2023-03-07 13:20:00,423.98,424.13,423.86,424.13,394.0,418.4842,418.6323,418.3658,418.6323,394.0
2023-03-07 13:25:00,423.88,424.12,423.88,424.12,200.0,418.3855,418.6224,418.3855,418.6224,200.0
2023-03-07 13:30:00,423.9,423.94,423.31,423.31,1198.0,418.4053,418.4447,417.8229,417.8229,1198.0
2023-03-07 13:35:00,423.31,423.31,422.95,423.02,700.0,417.8229,417.8229,417.4676,417.5367,700.0
2023-03-07 13:40:00,422.82,422.82,422.45,422.45,300.0,417.3393,417.3393,416.974,416.974,300.0
2023-03-07 13:45:00,422.45,422.45,422.45,422.45,0.0,416.974,416.974,416.974,416.974,0.0
2023-03-07 13:50:00,422.34,422.82,422.33,422.53,1247.0,416.8655,417.3393,416.8556,417.053,1247.0
2023-03-07 13:55:00,422.73,422.73,422.49,422.49,300.0,417.2504,417.2504,417.0135,417.0135,300.0
2023-03-07 14:00:00,422.79,422.79,422.26,422.49,761.0,417.3096,417.3096,416.7865,417.0135,761.0
2023-03-07 14:05:00,422.46,422.69,422.46,422.57,300.0,416.9839,417.2109,416.9839,417.0925,300.0
2023-03-07 14:10:00,422.77,422.96,422.64,422.81,795.0,417.2899,417.4774,417.1616,417.3294,795.0
2023-03-07 14:15:00,422.98,422.98,422.55,422.56,1505.0,417.4972,417.4972,417.0728,417.0826,1505.0
2023-03-07 14:20:00,422.35,422.36,421.88,421.88,801.0,416.8753,416.8852,416.4114,416.4114,801.0
2023-03-07 14:25:00,422.19,422.19,422.1,422.1,210.0,416.7174,416.7174,416.6286,416.6286,210.0
2023-03-07 14:30:00,422.11,422.24,421.9,421.9,1191.0,416.6385,416.7668,416.4312,416.4312,1191.0
2023-03-07 14:35:00,421.83,422.13,421.67,421.67,1033.0,416.3621,416.6582,416.2042,416.2042,1033.0
2023-03-07 14:40:00,421.71,422.42,421.7,421.85,2802.0,416.2436,416.9444,416.2338,416.3818,2802.0
2023-03-07 14:45:00,422.0,422.06,421.83,421.84,1159.0,416.5299,416.5891,416.3621,416.372,1159.0
2023-03-07 14:50:00,422.06,422.11,421.9,421.9,647.0,416.5891,416.6385,416.4312,416.4312,647.0
2023-03-07 14:55:00,421.9,421.97,421.61,421.88,2855.0,416.4312,416.5003,416.1449,416.4114,2855.0
2023-03-07 15:00:00,421.97,421.97,421.65,421.82,1100.0,416.5003,416.5003,416.1844,416.3522,1100.0
2023-03-07 15:05:00,421.82,421.82,421.82,421.82,0.0,416.3522,416.3522,416.3522,416.3522,0.0
2023-03-07 15:10:00,422.04,422.6,422.04,422.4,1700.0,416.5694,417.1221,416.5694,416.9247,1700.0
2023-03-07 15:15:00,422.76,423.07,422.56,422.88,1500.0,417.28,417.586,417.0826,417.3985,1500.0
2023-03-07 15:20:00,423.02,423.26,422.89,423.02,4153.0,417.5367,417.7735,417.4083,417.5367,4153.0
2023-03-07 15:25:00,423.02,423.04,422.59,422.8,2349.0,417.5367,417.5564,417.1122,417.3195,2349.0
2023-03-07 15:30:00,422.81,423.66,422.78,423.5,2000.0,417.3294,418.1684,417.2998,418.0104,2000.0
2023-03-07 15:35:00,423.5,423.79,423.5,423.69,3030.0,418.0104,418.2967,418.0104,418.198,3030.0
2023-03-07 15:40:00,423.6,424.06,423.02,423.02,3390.0,418.1091,418.5632,417.5367,417.5367,3390.0
2023-03-07 15:45:00,423.2,423.2,422.63,422.8,4659.0,417.7143,417.7143,417.1517,417.3195,4659.0
2023-03-07 15:50:00,422.83,422.87,422.46,422.62,10163.0,417.3491,417.3886,416.9839,417.1418,10163.0
2023-03-07 15:55:00,422.67,422.67,422.12,422.16,25643.0,417.1912,417.1912,416.6483,416.6878,25643.0
2023-03-08 09:30:00,422.5,422.5,422.5,422.5,3018.0,417.0234,417.0234,417.0234,417.0234,3018.0
2023-03-08 09:35:00,422.5,422.5,422.5,422.5,0.0,417.0234,417.0234,417.0234,417.0234,0.0
2023-03-08 09:40:00,422.63,422.63,422.2,422.2,201.0,417.1517,417.1517,416.7273,416.7273,201.0
2023-03-08 09:45:00,422.53,422.8,422.15,422.16,1041.0,417.053,417.3195,416.6779,416.6878,1041.0
2023-03-08 09:50:00,422.77,422.77,422.76,422.77,100.0,417.2899,417.2899,417.28,417.2899,100.0
2023-03-08 09:55:00,423.67,423.67,423.67,423.67,100.0,418.1782,418.1782,418.1782,418.1782,100.0
2023-03-08 10:00:00,424.11,424.11,422.22,422.56,4980.0,418.6125,418.6125,416.747,417.0826,4980.0
2023-03-08 10:05:00,422.43,423.09,422.23,423.09,1424.0,416.9543,417.6058,416.7569,417.6058,1424.0
2023-03-08 10:10:00,423.27,423.27,422.98,422.98,625.0,417.7834,417.7834,417.4972,417.4972,625.0
2023-03-08 10:15:00,422.74,422.95,422.56,422.61,1164.0,417.2603,417.4676,417.0826,417.132,1164.0
2023-03-08 10:20:00,422.32,423.48,422.29,423.48,900.0,416.8457,417.9907,416.8161,417.9907,900.0
2023-03-08 10:25:00,423.43,423.6,423.34,423.53,961.0,417.9413,418.1091,417.8525,418.04,961.0
2023-03-08 10:30:00,423.61,423.76,423.6,423.75,544.0,418.119,418.2671,418.1091,418.2572,544.0
2023-03-08 10:35:00,424.28,424.37,424.23,424.23,600.0,418.7803,418.8692,418.731,418.731,600.0
2023-03-08 10:40:00,424.07,424.12,424.07,424.12,200.0,418.573,418.6224,418.573,418.6224,200.0
2023-03-08 10:45:00,423.96,424.17,423.95,424.14,500.0,418.4645,418.6718,418.4546,418.6421,500.0
2023-03-08 10:50:00,423.71,423.71,423.39,423.68,1468.0,418.2177,418.2177,417.9019,418.1881,1468.0
2023-03-08 10:55:00,423.79,423.79,423.79,423.79,100.0,418.2967,418.2967,418.2967,418.2967,100.0
2023-03-08 11:00:00,423.82,423.93,423.77,423.93,500.0,418.3263,418.4349,418.2769,418.4349,500.0
2023-03-08 11:05:00,424.06,424.33,424.06,424.08,437.0,418.5632,418.8297,418.5632,418.5829,437.0
2023-03-08 11:10:00,423.82,423.82,423.56,423.82,576.0,418.3263,418.3263,418.0697,418.3263,576.0
2023-03-08 11:15:00,423.82,423.82,423.82,423.82,0.0,418.3263,418.3263,418.3263,418.3263,0.0
2023-03-08 11:20:00,423.66,423.75,423.65,423.72,700.0,418.1684,418.2572,418.1585,418.2276,700.0
2023-03-08 11:25:00,423.8,423.8,423.78,423.78,200.0,418.3065,418.3065,418.2868,418.2868,200.0
2023-03-08 11:30:00,423.62,423.62,423.61,423.62,100.0,418.1289,418.1289,418.119,418.1289,100.0
2023-03-08 11:35:00,423.42,424.09,423.33,424.09,2226.0,417.9315,418.5928,417.8426,418.5928,2226.0
2023-03-08 11:40:00,424.18,424.41,424.18,424.41,200.0,418.6816,418.9086,418.6816,418.9086,200.0
2023-03-08 11:45:00,424.8,425.65,424.79,425.36,600.0,419.2936,420.1326,419.2837,419.8463,600.0
2023-03-08 11:50:00,425.41,425.57,425.23,425.57,510.0,419.8957,420.0536,419.718,420.0536,510.0
2023-03-08 11:55:00,425.49,425.78,425.22,425.73,1630.0,419.9746,420.2609,419.7081,420.2115,1630.0
2023-03-08 12:00:00,425.76,425.8,425.16,425.43,1429.0,420.2411,420.2806,419.6489,419.9154,1429.0
2023-03-08 12:05:00,425.16,425.16,424.97,424.97,206.0,419.6489,419.6489,419.4614,419.4614,206.0
2023-03-08 12:10:00,424.79,424.84,424.65,424.66,410.0,419.2837,419.3331,419.1455,419.1554,410.0
2023-03-08 12:15:00,424.64,425.12,424.64,425.12,877.0,419.1357,419.6094,419.1357,419.6094,877.0
2023-03-08 12:20:00,425.31,425.32,425.29,425.3,200.0,419.797,419.8068,419.7772,419.7871,200.0
2023-03-08 12:25:00,425.3,425.38,424.64,424.64,800.0,419.7871,419.8661,419.1357,419.1357,800.0
2023-03-08 12:30:00,424.54,424.54,424.01,424.17,535.0,419.037,419.037,418.5138,418.6718,535.0
2023-03-08 12:35:00,424.77,424.78,424.77,424.77,400.0,419.264,419.2738,419.264,419.264,400.0
2023-03-08 12:40:00,424.81,424.91,424.81,424.91,200.0,419.3035,419.4022,419.3035,419.4022,200.0
2023-03-08 12:45:00,424.91,424.91,424.91,424.91,0.0,419.4022,419.4022,419.4022,419.4022,0.0
2023-03-08 12:50:00,424.84,424.9,424.7,424.81,800.0,419.3331,419.3923,419.1949,419.3035,800.0
2023-03-08 12:55:00,424.66,424.66,424.58,424.58,498.0,419.1554,419.1554,419.0764,419.0764,498.0
2023-03-08 13:00:00,424.49,424.69,424.15,424.15,1385.0,418.9876,419.185,418.652,418.652,1385.0
2023-03-08 13:05:00,424.21,424.5,424.21,424.44,901.0,418.7112,418.9975,418.7112,418.9383,901.0
2023-03-08 13:10:00,424.43,424.48,424.43,424.48,200.0,418.9284,418.9777,418.9284,418.9777,200.0
2023-03-08 13:15:00,424.34,424.4,424.2,424.2,300.0,418.8395,418.8988,418.7014,418.7014,300.0
2023-03-08 13:20:00,424.03,424.23,423.85,423.86,1346.0,418.5336,418.731,418.3559,418.3658,1346.0
2023-03-08 13:25:00,423.81,423.81,423.35,423.35,500.0,418.3164,418.3164,417.8624,417.8624,500.0
2023-03-08 13:30:00,423.19,423.33,423.19,423.22,429.0,417.7045,417.8426,417.7045,417.7341,429.0
2023-03-08 13:35:00,422.8,422.8,422.7,422.7,301.0,417.3195,417.3195,417.2208,417.2208,301.0
2023-03-08 13:40:00,422.66,422.79,422.65,422.79,300.0,417.1813,417.3096,417.1715,417.3096,300.0
2023-03-08 13:45:00,422.96,422.96,422.96,422.96,100.0,417.4774,417.4774,417.4774,417.4774,100.0
2023-03-08 13:50:00,422.63,423.05,422.62,423.05,839.0,417.1517,417.5663,417.1418,417.5663,839.0
2023-03-08 13:55:00,422.9,423.02,422.72,423.02,617.0,417.4182,417.5367,417.2405,417.5367,617.0
2023-03-08 14:00:00,423.03,423.39,423.02,423.25,769.0,417.5465,417.9019,417.5367,417.7637,769.0
2023-03-08 14:05:00,423.08,423.85,422.9,423.8,3536.0,417.5959,418.3559,417.4182,418.3065,3536.0
2023-03-08 14:10:00,423.58,424.15,423.58,423.89,600.0,418.0894,418.652,418.0894,418.3954,600.0
2023-03-08 14:15:00,423.5,423.66,423.49,423.6,704.0,418.0104,418.1684,418.0006,418.1091,704.0
2023-03-08 14:20:00,423.96,423.99,423.75,423.96,792.0,418.4645,418.4941,418.2572,418.4645,792.0
2023-03-08 14:25:00,423.59,423.59,423.59,423.59,100.0,418.0993,418.0993,418.0993,418.0993,100.0
2023-03-08 14:30:00,424.01,424.5,423.85,424.32,4904.0,418.5138,418.9975,418.3559,418.8198,4904.0
2023-03-08 14:35:00,424.32,424.32,424.32,424.32,0.0,418.8198,418.8198,418.8198,418.8198,0.0
2023-03-08 14:40:00,424.2,424.76,424.15,424.71,4353.0,418.7014,419.2541,418.652,419.2048,4353.0
2023-03-08 14:45:00,424.7,424.7,424.36,424.49,900.0,419.1949,419.1949,418.8593,418.9876,900.0
2023-03-08 14:50:00,424.46,424.47,423.92,424.23,1920.0,418.958,418.9679,418.425,418.731,1920.0
2023-03-08 14:55:00,424.11,424.11,423.87,424.11,2632.0,418.6125,418.6125,418.3756,418.6125,2632.0
2023-03-08 15:00:00,424.18,424.18,424.11,424.11,312.0,418.6816,418.6816,418.6125,418.6125,312.0
2023-03-08 15:05:00,424.24,424.56,424.22,424.56,1110.0,418.7408,419.0567,418.7211,419.0567,1110.0
2023-03-08 15:10:00,424.63,425.05,424.27,424.28,6459.0,419.1258,419.5403,418.7705,418.7803,6459.0
2023-03-08 15:15:00,424.28,424.45,424.27,424.29,1400.0,418.7803,418.9481,418.7705,418.7902,1400.0
2023-03-08 15:20:00,424.31,424.5,424.15,424.15,2739.0,418.8099,418.9975,418.652,418.652,2739.0
2023-03-08 15:25:00,424.19,424.62,424.19,424.62,811.0,418.6915,419.1159,418.6915,419.1159,811.0
2023-03-08 15:30:00,424.49,424.84,424.49,424.84,802.0,418.9876,419.3331,418.9876,419.3331,802.0
2023-03-08 15:35:00,424.59,424.87,424.59,424.86,1000.0,419.0863,419.3627,419.0863,419.3528,1000.0
2023-03-08 15:40:00,424.9,425.24,424.88,425.24,1102.0,419.3923,419.7279,419.3725,419.7279,1102.0
2023-03-08 15:45:00,425.37,425.97,425.37,425.55,3249.0,419.8562,420.4484,419.8562,420.0339,3249.0
2023-03-08 15:50:00,425.57,425.57,424.51,424.51,5508.0,420.0536,420.0536,419.0073,419.0073,5508.0
2023-03-08 15:55:00,424.5,424.97,424.39,424.52,23545.0,418.9975,419.4614,418.8889,419.0172,23545.0
2023-03-09 09:30:00,427.84,427.85,427.84,427.85,6040.0,422.2942,422.304,422.2942,422.304,6040.0
2023-03-09 09:35:00,427.8,427.84,427.2,427.84,1604.0,422.2547,422.2942,421.6625,422.2942,1604.0
2023-03-09 09:40:00,428.26,428.69,427.78,428.21,3111.0,422.7087,423.1332,422.235,422.6594,3111.0
2023-03-09 09:45:00,428.41,429.38,428.41,429.38,1263.0,422.8568,423.8142,422.8568,423.8142,1263.0
2023-03-09 09:50:00,429.95,430.54,429.64,430.27,5387.0,424.3768,424.9592,424.0708,424.6927,5387.0
2023-03-09 09:55:00,430.03,431.75,430.02,431.64,4565.0,424.4558,426.1535,424.4459,426.0449,4565.0
2023-03-09 10:00:00,431.39,431.92,431.08,431.77,2500.0,425.7982,426.3213,425.4922,426.1732,2500.0
2023-03-09 10:05:00,432.09,432.41,430.95,430.95,4224.0,426.4891,426.8049,425.3639,425.3639,4224.0
2023-03-09 10:10:00,431.61,431.86,431.17,431.54,2788.0,426.0153,426.2621,425.581,425.9462,2788.0
2023-03-09 10:15:00,431.24,431.84,431.2,431.82,5834.0,425.6501,426.2423,425.6106,426.2226,5834.0
2023-03-09 10:20:00,431.96,432.33,431.75,432.33,1995.0,426.3608,426.726,426.1535,426.726,1995.0
2023-03-09 10:25:00,432.13,432.49,431.65,431.85,3544.0,426.5286,426.8839,426.0548,426.2522,3544.0
2023-03-09 10:30:00,432.11,432.29,432.04,432.29,1812.0,426.5088,426.6865,426.4397,426.6865,1812.0
2023-03-09 10:35:00,432.3,432.53,432.15,432.16,7019.0,426.6964,426.9234,426.5483,426.5582,7019.0
2023-03-09 10:40:00,432.15,432.57,431.99,432.46,2300.0,426.5483,426.9629,426.3904,426.8543,2300.0
2023-03-09 10:45:00,432.4,433.14,432.39,432.77,2939.0,426.7951,427.5255,426.7852,427.1603,2939.0
2023-03-09 10:50:00,432.77,432.96,432.6,432.96,2723.0,427.1603,427.3478,426.9925,427.3478,2723.0
2023-03-09 10:55:00,432.76,432.87,431.76,431.77,10145.0,427.1504,427.259,426.1634,426.1732,10145.0
2023-03-09 11:00:00,431.79,432.08,431.78,431.88,2636.0,426.193,426.4792,426.1831,426.2818,2636.0
2023-03-09 11:05:00,431.88,431.91,431.56,431.78,3601.0,426.2818,426.3114,425.966,426.1831,3601.0
2023-03-09 11:10:00,431.98,432.11,431.89,432.0,3149.0,426.3805,426.5088,426.2917,426.4003,3149.0
2023-03-09 11:15:00,432.02,432.02,431.36,431.36,4217.0,426.42,426.42,425.7686,425.7686,4217.0
2023-03-09 11:20:00,431.7,431.94,431.3,431.94,4663.0,426.1041,426.341,425.7093,426.341,4663.0
2023-03-09 11:25:00,431.59,431.59,430.72,431.23,3470.0,425.9956,425.9956,425.1368,425.6402,3470.0
2023-03-09 11:30:00,431.39,431.41,430.92,431.11,2101.0,425.7982,425.8179,425.3343,425.5218,2101.0
2023-03-09 11:35:00,431.16,431.16,430.82,431.01,1803.0,425.5711,425.5711,425.2356,425.4231,1803.0
2023-03-09 11:40:00,430.7,431.08,430.7,431.0,2379.0,425.1171,425.4922,425.1171,425.4132,2379.0
2023-03-09 11:45:00,430.8,431.46,430.74,431.44,3000.0,425.2158,425.8673,425.1566,425.8475,3000.0
2023-03-09 11:50:00,431.43,431.45,431.14,431.45,1000.0,425.8376,425.8574,425.5514,425.8574,1000.0
2023-03-09 11:55:00,431.26,431.26,430.9,430.9,640.0,425.6698,425.6698,425.3145,425.3145,640.0
2023-03-09 12:00:00,430.92,431.34,430.61,430.79,8757.0,425.3343,425.7488,425.0283,425.2059,8757.0
2023-03-09 12:05:00,430.63,430.87,430.49,430.58,951.0,425.048,425.2849,424.9098,424.9987,951.0
2023-03-09 12:10:00,430.42,430.42,429.9,429.9,600.0,424.8407,424.8407,424.3275,424.3275,600.0
2023-03-09 12:15:00,429.99,430.33,429.84,430.33,1170.0,424.4163,424.7519,424.2683,424.7519,1170.0
2023-03-09 12:20:00,430.23,430.44,430.23,430.44,300.0,424.6532,424.8605,424.6532,424.8605,300.0
2023-03-09 12:25:00,430.26,430.44,430.26,430.44,200.0,424.6828,424.8605,424.6828,424.8605,200.0
2023-03-09 12:30:00,430.19,430.19,429.84,429.84,400.0,424.6137,424.6137,424.2683,424.2683,400.0
2023-03-09 12:35:00,429.69,429.77,429.49,429.74,964.0,424.1202,424.1992,423.9228,424.1696,964.0
2023-03-09 12:40:00,429.6,429.95,429.5,429.5,923.0,424.0314,424.3768,423.9327,423.9327,923.0
2023-03-09 12:45:00,429.43,429.6,429.42,429.45,1000.0,423.8636,424.0314,423.8537,423.8833,1000.0
2023-03-09 12:50:00,429.02,429.49,428.95,429.14,1360.0,423.4589,423.9228,423.3898,423.5773,1360.0
2023-03-09 12:55:00,429.14,429.14,429.14,429.14,0.0,423.5773,423.5773,423.5773,423.5773,0.0
2023-03-09 13:00:00,428.63,429.19,428.53,429.13,2748.0,423.0739,423.6267,422.9752,423.5675,2748.0
2023-03-09 13:05:00,428.86,429.29,428.83,429.29,1117.0,423.301,423.7254,423.2713,423.7254,1117.0
2023-03-09 13:10:00,429.36,429.36,429.01,429.06,3420.0,423.7945,423.7945,423.449,423.4984,3420.0
2023-03-09 13:15:00,429.24,429.55,429.24,429.4,939.0,423.676,423.982,423.676,423.834,939.0
2023-03-09 13:20:00,429.42,429.61,429.26,429.39,1842.0,423.8537,424.0412,423.6958,423.8241,1842.0
2023-03-09 13:25:00,429.13,429.13,428.67,428.78,1702.0,423.5675,423.5675,423.1134,423.222,1702.0
2023-03-09 13:30:00,428.87,428.87,428.4,428.4,1400.0,423.3108,423.3108,422.8469,422.8469,1400.0
2023-03-09 13:35:00,427.91,427.91,427.25,427.25,575.0,422.3633,422.3633,421.7118,421.7118,575.0
2023-03-09 13:40:00,427.63,427.65,427.63,427.65,580.0,422.0869,422.1066,422.0869,422.1066,580.0
2023-03-09 13:45:00,427.38,427.44,426.55,426.59,1470.0,421.8401,421.8994,421.0209,421.0604,1470.0
2023-03-09 13:50:00,426.14,426.54,426.14,426.21,1301.0,420.6162,421.011,420.6162,420.6853,1301.0
2023-03-09 13:55:00,426.06,426.42,425.96,425.97,2027.0,420.5373,420.8926,420.4385,420.4484,2027.0
2023-03-09 14:00:00,426.0,426.57,425.76,425.97,3416.0,420.478,421.0406,420.2411,420.4484,3416.0
2023-03-09 14:05:00,426.02,426.12,425.87,425.93,1200.0,420.4978,420.5965,420.3497,420.4089,1200.0
2023-03-09 14:10:00,425.93,426.16,425.72,426.12,2624.0,420.4089,420.636,420.2017,420.5965,2624.0
2023-03-09 14:15:00,426.4,426.96,426.22,426.65,1854.0,420.8728,421.4256,420.6952,421.1196,1854.0
2023-03-09 14:20:00,426.69,427.12,426.45,426.93,1925.0,421.1591,421.5835,420.9222,421.396,1925.0
2023-03-09 14:25:00,427.49,427.49,426.78,426.79,1847.0,421.9487,421.9487,421.2479,421.2578,1847.0
2023-03-09 14:30:00,426.63,426.64,425.68,425.81,1304.0,421.0999,421.1097,420.1622,420.2905,1304.0
2023-03-09 14:35:00,425.97,426.14,425.76,425.76,10200.0,420.4484,420.6162,420.2411,420.2411,10200.0
2023-03-09 14:40:00,425.97,426.35,425.97,426.24,2855.0,420.4484,420.8235,420.4484,420.7149,2855.0
2023-03-09 14:45:00,426.82,427.03,426.07,426.3,1882.0,421.2874,421.4947,420.5471,420.7741,1882.0
2023-03-09 14:50:00,426.08,426.08,425.73,425.76,1366.0,420.557,420.557,420.2115,420.2411,1366.0
2023-03-09 14:55:00,425.83,425.9,425.1,425.15,1429.0,420.3102,420.3793,419.5897,419.639,1429.0
2023-03-09 15:00:00,425.13,425.13,424.39,424.39,11310.0,419.6193,419.6193,418.8889,418.8889,11310.0
2023-03-09 15:05:00,424.49,424.64,424.3,424.47,2602.0,418.9876,419.1357,418.8001,418.9679,2602.0
2023-03-09 15:10:00,424.62,424.72,424.44,424.62,1268.0,419.1159,419.2146,418.9383,419.1159,1268.0
2023-03-09 15:15:00,424.41,424.41,423.99,424.0,700.0,418.9086,418.9086,418.4941,418.504,700.0
2023-03-09 15:20:00,423.39,423.57,422.46,423.56,2484.0,417.9019,418.0795,416.9839,418.0697,2484.0
2023-03-09 15:25:00,423.23,423.71,423.11,423.11,1350.0,417.7439,418.2177,417.6255,417.6255,1350.0
2023-03-09 15:30:00,422.95,424.37,422.92,423.94,4302.0,417.4676,418.8692,417.438,418.4447,4302.0
2023-03-09 15:35:00,423.72,423.91,423.07,423.68,2700.0,418.2276,418.4151,417.586,418.1881,2700.0
2023-03-09 15:40:00,423.67,424.07,423.47,423.64,6265.0,418.1782,418.573,417.9808,418.1486,6265.0
2023-03-09 15:45:00,423.42,424.02,423.09,424.02,4311.0,417.9315,418.5237,417.6058,418.5237,4311.0
2023-03-09 15:50:00,424.18,424.64,423.81,423.89,5476.0,418.6816,419.1357,418.3164,418.3954,5476.0
2023-03-09 15:55:00,424.02,424.09,422.78,422.8,29364.0,418.5237,418.5928,417.2998,417.3195,29364.0
2023-03-10 09:30:00,422.57,422.57,420.86,422.02,3303.0,417.0925,417.0925,415.4047,416.5496,3303.0
2023-03-10 09:35:00,421.29,422.59,421.29,422.0,955.0,415.8291,417.1122,415.8291,416.5299,955.0
2023-03-10 09:40:00,422.25,422.97,421.9,422.06,5285.0,416.7766,417.4873,416.4312,416.5891,5285.0
2023-03-10 09:45:00,422.08,423.4,421.95,423.15,33872.0,416.6088,417.9117,416.4805,417.665,33872.0
2023-03-10 09:50:00,423.14,423.71,422.48,423.15,17023.0,417.6551,418.2177,417.0037,417.665,17023.0
2023-03-10 09:55:00,422.98,423.66,422.4,423.66,5915.0,417.4972,418.1684,416.9247,418.1684,5915.0
2023-03-10 10:00:00,423.75,424.91,423.75,424.31,13758.0,418.2572,419.4022,418.2572,418.8099,13758.0
2023-03-10 10:05:00,424.33,425.17,424.23,424.43,13930.0,418.8297,419.6588,418.731,418.9284,13930.0
2023-03-10 10:10:00,424.19,424.19,421.71,422.3,1980.0,418.6915,418.6915,416.2436,416.826,1980.0
2023-03-10 10:15:00,420.75,420.96,419.94,419.94,1415.0,415.2961,415.5034,414.4966,414.4966,1415.0
2023-03-10 10:20:00,419.28,419.83,418.79,419.08,1900.0,413.8451,414.388,413.3615,413.6477,1900.0
2023-03-10 10:25:00,419.36,420.28,419.3,419.45,4311.0,413.9241,414.8322,413.8649,414.0129,4311.0
2023-03-10 10:30:00,419.66,421.07,419.5,421.07,4945.0,414.2202,415.6119,414.0623,415.6119,4945.0
2023-03-10 10:35:00,421.4,421.55,420.9,421.19,3305.0,415.9377,416.0857,415.4441,415.7304,3305.0
2023-03-10 10:40:00,421.17,421.82,420.6,420.6,1836.0,415.7106,416.3522,415.148,415.148,1836.0
2023-03-10 10:45:00,420.35,420.78,419.63,419.64,10190.0,414.9013,415.3257,414.1906,414.2005,10190.0
2023-03-10 10:50:00,419.66,419.75,418.66,419.2,6200.0,414.2202,414.309,413.2332,413.7662,6200.0
2023-03-10 10:55:00,419.39,421.7,419.38,421.51,7750.0,413.9537,416.2338,413.9438,416.0462,7750.0
2023-03-10 11:00:00,421.53,421.79,420.9,421.34,3617.0,416.066,416.3226,415.4441,415.8784,3617.0
2023-03-10 11:05:00,421.71,421.93,421.27,421.72,1528.0,416.2436,416.4608,415.8093,416.2535,1528.0
2023-03-10 11:10:00,421.67,421.67,420.86,421.28,3160.0,416.2042,416.2042,415.4047,415.8192,3160.0
2023-03-10 11:15:00,421.14,422.46,421.13,422.46,3083.0,415.681,416.9839,415.6712,416.9839,3083.0
2023-03-10 11:20:00,422.75,423.28,422.52,422.87,2549.0,417.2702,417.7933,417.0431,417.3886,2549.0
2023-03-10 11:25:00,422.77,423.86,422.77,423.56,1285.0,417.2899,418.3658,417.2899,418.0697,1285.0
2023-03-10 11:30:00,423.76,423.78,423.2,423.57,2269.0,418.2671,418.2868,417.7143,418.0795,2269.0
2023-03-10 11:35:00,423.57,423.57,422.6,422.77,7183.0,418.0795,418.0795,417.1221,417.2899,7183.0
2023-03-10 11:40:00,423.03,423.03,422.19,422.52,2013.0,417.5465,417.5465,416.7174,417.0431,2013.0
2023-03-10 11:45:00,422.44,422.44,421.11,421.36,3430.0,416.9642,416.9642,415.6514,415.8982,3430.0
2023-03-10 11:50:00,421.31,421.43,420.85,420.85,4364.0,415.8488,415.9673,415.3948,415.3948,4364.0
2023-03-10 11:55:00,420.65,420.68,419.93,420.07,3984.0,415.1974,415.227,414.4867,414.6249,3984.0
2023-03-10 12:00:00,420.29,420.54,420.29,420.54,1065.0,414.842,415.0888,414.842,415.0888,1065.0
2023-03-10 12:05:00,420.05,420.29,419.75,419.76,3600.0,414.6052,414.842,414.309,414.3189,3600.0
2023-03-10 12:10:00,419.76,420.43,419.76,420.19,5284.0,414.3189,414.9802,414.3189,414.7433,5284.0
2023-03-10 12:15:00,420.25,420.3,419.72,419.83,6609.0,414.8026,414.8519,414.2794,414.388,6609.0
2023-03-10 12:20:00,419.76,420.76,419.69,420.53,20130.0,414.3189,415.306,414.2498,415.0789,20130.0
2023-03-10 12:25:00,420.46,420.87,420.25,420.86,7429.0,415.0098,415.4145,414.8026,415.4047,7429.0
2023-03-10 12:30:00,421.32,421.77,421.11,421.35,2388.0,415.8587,416.3029,415.6514,415.8883,2388.0
2023-03-10 12:35:00,421.43,422.03,421.37,421.9,3572.0,415.9673,416.5595,415.908,416.4312,3572.0
2023-03-10 12:40:00,421.49,422.1,421.31,422.1,1316.0,416.0265,416.6286,415.8488,416.6286,1316.0
2023-03-10 12:45:00,421.85,422.08,421.62,421.86,4371.0,416.3818,416.6088,416.1548,416.3917,4371.0
2023-03-10 12:50:00,421.86,422.13,421.48,421.67,7287.0,416.3917,416.6582,416.0166,416.2042,7287.0
2023-03-10 12:55:00,421.37,421.51,421.05,421.05,832.0,415.908,416.0462,415.5922,415.5922,832.0
2023-03-10 13:00:00,421.09,421.4,420.87,421.07,2070.0,415.6317,415.9377,415.4145,415.6119,2070.0
2023-03-10 13:05:00,420.94,420.94,420.51,420.72,1455.0,415.4836,415.4836,415.0592,415.2665,1455.0
2023-03-10 13:10:00,420.92,420.92,420.63,420.74,2211.0,415.4639,415.4639,415.1776,415.2862,2211.0
2023-03-10 13:15:00,420.74,420.74,419.73,419.73,1200.0,415.2862,415.2862,414.2893,414.2893,1200.0
2023-03-10 13:20:00,419.68,419.68,418.58,419.06,2904.0,414.24,414.24,413.1542,413.628,2904.0
2023-03-10 13:25:00,419.04,419.04,418.44,418.79,6800.0,413.6082,413.6082,413.016,413.3615,6800.0
2023-03-10 13:30:00,418.72,418.74,418.18,418.4,3033.0,413.2924,413.3121,412.7594,412.9765,3033.0
2023-03-10 13:35:00,417.99,418.59,417.64,418.03,2606.0,412.5719,413.1641,412.2264,412.6113,2606.0
2023-03-10 13:40:00,418.13,418.45,418.02,418.45,2707.0,412.71,413.0259,412.6015,413.0259,2707.0
2023-03-10 13:45:00,418.44,418.58,417.97,418.06,2275.0,413.016,413.1542,412.5521,412.641,2275.0
2023-03-10 13:50:00,418.0,418.22,417.5,417.77,3520.0,412.5817,412.7989,412.0882,412.3547,3520.0
2023-03-10 13:55:00,417.72,417.92,417.53,417.81,2371.0,412.3054,412.5028,412.1178,412.3942,2371.0
2023-03-10 14:00:00,417.95,419.1,417.95,419.1,4833.0,412.5324,413.6675,412.5324,413.6675,4833.0
2023-03-10 14:05:00,419.12,419.88,418.79,419.88,3134.0,413.6872,414.4374,413.3615,414.4374,3134.0
2023-03-10 14:10:00,419.98,420.5,419.43,419.43,3007.0,414.5361,415.0493,413.9932,413.9932,3007.0
2023-03-10 14:15:00,419.02,419.16,418.28,419.16,4920.0,413.5885,413.7267,412.8581,413.7267,4920.0
2023-03-10 14:20:00,419.05,419.38,418.71,418.83,2386.0,413.6181,413.9438,413.2825,413.401,2386.0
2023-03-10 14:25:00,418.64,418.79,418.37,418.6,5784.0,413.2134,413.3615,412.9469,413.174,5784.0
2023-03-10 14:30:00,418.78,419.74,418.78,419.5,4634.0,413.3516,414.2992,413.3516,414.0623,4634.0
2023-03-10 14:35:00,419.54,420.47,419.3,420.25,4488.0,414.1018,415.0197,413.8649,414.8026,4488.0
2023-03-10 14:40:00,419.83,420.5,419.65,419.65,2601.0,414.388,415.0493,414.2103,414.2103,2601.0
2023-03-10 14:45:00,419.76,421.21,419.68,421.21,2500.0,414.3189,415.7501,414.24,415.7501,2500.0
2023-03-10 14:50:00,421.21,421.93,420.95,421.93,7723.0,415.7501,416.4608,415.4935,416.4608,7723.0
2023-03-10 14:55:00,421.75,422.31,421.58,421.98,11561.0,416.2831,416.8359,416.1153,416.5101,11561.0
2023-03-10 15:00:00,421.9,422.02,420.68,421.74,6130.0,416.4312,416.5496,415.227,416.2732,6130.0
2023-03-10 15:05:00,421.73,422.07,421.06,422.06,6803.0,416.2634,416.599,415.6021,416.5891,6803.0
2023-03-10 15:10:00,421.79,422.49,421.32,421.51,6054.0,416.3226,417.0135,415.8587,416.0462,6054.0
2023-03-10 15:15:00,421.44,421.9,421.19,421.22,4363.0,415.9771,416.4312,415.7304,415.76,4363.0
2023-03-10 15:20:00,421.07,421.4,420.96,421.4,5111.0,415.6119,415.9377,415.5034,415.9377,5111.0
2023-03-10 15:25:00,421.5,421.89,421.27,421.75,4249.0,416.0364,416.4213,415.8093,416.2831,4249.0
2023-03-10 15:30:00,421.57,421.82,421.03,421.03,7411.0,416.1055,416.3522,415.5725,415.5725,7411.0
2023-03-10 15:35:00,420.83,421.14,420.25,420.25,10454.0,415.375,415.681,414.8026,414.8026,10454.0
2023-03-10 15:40:00,419.75,419.85,419.45,419.5,6645.0,414.309,414.4077,414.0129,414.0623,6645.0
2023-03-10 15:45:00,419.3,419.74,419.29,419.68,12456.0,413.8649,414.2992,413.855,414.24,12456.0
2023-03-10 15:50:00,419.61,420.75,419.43,419.95,24797.0,414.1709,415.2961,413.9932,414.5065,24797.0
2023-03-10 15:55:00,419.83,420.87,419.82,420.32,58137.0,414.388,415.4145,414.3781,414.8717,58137.0
2023-03-13 09:30:00,420.61,422.01,418.71,422.01,7524.0,415.1579,416.5397,413.2825,416.5397,7524.0
2023-03-13 09:35:00,421.06,421.12,420.0,420.24,2616.0,415.6021,415.6613,414.5558,414.7927,2616.0
2023-03-13 09:40:00,420.09,421.77,419.63,420.11,4741.0,414.6446,416.3029,414.1906,414.6644,4741.0
2023-03-13 09:45:00,420.29,422.9,420.23,422.9,3248.0,414.842,417.4182,414.7828,417.4182,3248.0
2023-03-13 09:50:00,422.69,423.86,422.38,422.69,5291.0,417.2109,418.3658,416.905,417.2109,5291.0
2023-03-13 09:55:00,422.62,423.51,422.61,423.28,2300.0,417.1418,418.0203,417.132,417.7933,2300.0
2023-03-13 10:00:00,422.93,425.08,422.91,424.67,36562.0,417.4478,419.57,417.4281,419.1653,36562.0
2023-03-13 10:05:00,424.67,426.48,424.02,426.13,13469.0,419.1653,420.9518,418.5237,420.6063,13469.0
2023-03-13 10:10:00,425.74,425.74,424.13,424.28,39702.0,420.2214,420.2214,418.6323,418.7803,39702.0
2023-03-13 10:15:00,424.12,424.48,423.43,424.05,21521.0,418.6224,418.9777,417.9413,418.5533,21521.0
2023-03-13 10:20:00,423.7,424.11,423.46,423.81,7462.0,418.2078,418.6125,417.971,418.3164,7462.0
2023-03-13 10:25:00,423.75,423.8,423.27,423.48,904.0,418.2572,418.3065,417.7834,417.9907,904.0
2023-03-13 10:30:00,423.31,424.06,423.31,424.06,2202.0,417.8229,418.5632,417.8229,418.5632,2202.0
2023-03-13 10:35:00,424.2,424.2,423.4,423.66,1830.0,418.7014,418.7014,417.9117,418.1684,1830.0
2023-03-13 10:40:00,424.13,424.59,423.5,424.59,1200.0,418.6323,419.0863,418.0104,419.0863,1200.0
2023-03-13 10:45:00,424.47,425.14,424.47,424.66,1100.0,418.9679,419.6292,418.9679,419.1554,1100.0
2023-03-13 10:50:00,424.89,424.89,423.08,423.12,3142.0,419.3824,419.3824,417.5959,417.6354,3142.0
2023-03-13 10:55:00,423.48,425.45,423.48,425.14,2300.0,417.9907,419.9352,417.9907,419.6292,2300.0
2023-03-13 11:00:00,424.83,426.5,424.83,426.27,8900.0,419.3232,420.9715,419.3232,420.7445,8900.0
2023-03-13 11:05:00,426.1,426.1,424.68,425.02,2158.0,420.5767,420.5767,419.1751,419.5107,2158.0
2023-03-13 11:10:00,424.71,425.15,423.34,423.41,12058.0,419.2048,419.639,417.8525,417.9216,12058.0
2023-03-13 11:15:00,423.8,423.95,423.01,423.26,4458.0,418.3065,418.4546,417.5268,417.7735,4458.0
2023-03-13 11:20:00,423.36,424.11,422.53,422.96,2751.0,417.8723,418.6125,417.053,417.4774,2751.0
2023-03-13 11:25:00,423.37,423.66,422.75,423.28,3850.0,417.8821,418.1684,417.2702,417.7933,3850.0
2023-03-13 11:30:00,423.23,423.45,422.59,422.59,5110.0,417.7439,417.9611,417.1122,417.1122,5110.0
2023-03-13 11:35:00,422.37,422.37,420.44,420.44,6408.0,416.8951,416.8951,414.9901,414.9901,6408.0
2023-03-13 11:40:00,421.0,421.26,420.86,421.19,3400.0,415.5428,415.7995,415.4047,415.7304,3400.0
2023-03-13 11:45:00,421.16,422.06,420.95,422.06,1504.0,415.7008,416.5891,415.4935,416.5891,1504.0
2023-03-13 11:50:00,421.78,421.96,421.22,421.23,1100.0,416.3127,416.4904,415.76,415.7699,1100.0
2023-03-13 11:55:00,420.74,422.06,420.74,422.06,5085.0,415.2862,416.5891,415.2862,416.5891,5085.0
2023-03-13 12:00:00,423.25,423.79,422.18,422.18,2100.0,417.7637,418.2967,416.7075,416.7075,2100.0
2023-03-13 12:05:00,422.36,423.13,422.35,423.13,2988.0,416.8852,417.6452,416.8753,417.6452,2988.0
2023-03-13 12:10:00,422.94,422.94,421.75,421.78,2176.0,417.4577,417.4577,416.2831,416.3127,2176.0
2023-03-13 12:15:00,421.81,422.09,421.37,421.38,2100.0,416.3423,416.6187,415.908,415.9179,2100.0
2023-03-13 12:20:00,421.31,421.32,420.85,420.93,2900.0,415.8488,415.8587,415.3948,415.4737,2900.0
2023-03-13 12:25:00,421.16,421.79,420.99,421.48,19751.0,415.7008,416.3226,415.533,416.0166,19751.0
2023-03-13 12:30:00,421.49,421.49,420.37,420.41,1400.0,416.0265,416.0265,414.921,414.9605,1400.0
2023-03-13 12:35:00,420.73,421.43,420.67,421.14,3431.0,415.2763,415.9673,415.2171,415.681,3431.0
2023-03-13 12:40:00,421.25,421.95,421.13,421.13,28646.0,415.7896,416.4805,415.6712,415.6712,28646.0
2023-03-13 12:45:00,421.29,421.29,418.92,418.92,1000.0,415.8291,415.8291,413.4898,413.4898,1000.0
2023-03-13 12:50:00,418.49,419.73,418.49,419.35,4204.0,413.0654,414.2893,413.0654,413.9142,4204.0
2023-03-13 12:55:00,419.43,419.47,418.32,418.77,2813.0,413.9932,414.0327,412.8976,413.3417,2813.0
2023-03-13 13:00:00,418.65,419.0,418.18,418.87,1500.0,413.2233,413.5688,412.7594,413.4405,1500.0
2023-03-13 13:05:00,418.84,419.03,418.4,419.03,2313.0,413.4108,413.5984,412.9765,413.5984,2313.0
2023-03-13 13:10:00,419.4,419.88,419.1,419.44,1620.0,413.9636,414.4374,413.6675,414.0031,1620.0
2023-03-13 13:15:00,419.76,419.98,419.67,419.67,906.0,414.3189,414.5361,414.2301,414.2301,906.0
2023-03-13 13:20:00,419.07,419.42,418.91,419.42,1484.0,413.6379,413.9833,413.4799,413.9833,1484.0
2023-03-13 13:25:00,419.3,419.8,418.92,419.61,1793.0,413.8649,414.3584,413.4898,414.1709,1793.0
2023-03-13 13:30:00,419.64,419.64,418.65,418.96,1700.0,414.2005,414.2005,413.2233,413.5293,1700.0
2023-03-13 13:35:00,419.21,420.75,419.18,420.75,1700.0,413.776,415.2961,413.7464,415.2961,1700.0
2023-03-13 13:40:00,421.36,421.51,420.53,421.3,3349.0,415.8982,416.0462,415.0789,415.839,3349.0
2023-03-13 13:45:00,421.52,421.52,420.86,420.86,325.0,416.0561,416.0561,415.4047,415.4047,325.0
2023-03-13 13:50:00,420.91,421.19,420.89,420.89,1500.0,415.454,415.7304,415.4343,415.4343,1500.0
2023-03-13 13:55:00,421.03,421.35,421.03,421.35,600.0,415.5725,415.8883,415.5725,415.8883,600.0
2023-03-13 14:00:00,421.22,421.81,420.41,420.8,6417.0,415.76,416.3423,414.9605,415.3454,6417.0
2023-03-13 14:05:00,421.03,421.25,420.41,420.41,1500.0,415.5725,415.7896,414.9605,414.9605,1500.0
2023-03-13 14:10:00,420.65,420.82,420.16,420.7,1992.0,415.1974,415.3652,414.7137,415.2467,1992.0
2023-03-13 14:15:00,421.07,421.09,420.53,421.09,2003.0,415.6119,415.6317,415.0789,415.6317,2003.0
2023-03-13 14:20:00,420.81,421.54,420.68,421.54,1701.0,415.3553,416.0758,415.227,416.0758,1701.0
2023-03-13 14:25:00,421.49,422.23,420.94,421.96,2710.0,416.0265,416.7569,415.4836,416.4904,2710.0
2023-03-13 14:30:00,421.98,422.47,421.96,422.46,1744.0,416.5101,416.9938,416.4904,416.9839,1744.0
2023-03-13 14:35:00,422.41,422.41,421.81,421.83,2019.0,416.9346,416.9346,416.3423,416.3621,2019.0
2023-03-13 14:40:00,422.15,422.7,422.0,422.17,3073.0,416.6779,417.2208,416.5299,416.6977,3073.0
2023-03-13 14:45:00,421.63,421.9,421.63,421.9,400.0,416.1647,416.4312,416.1647,416.4312,400.0
2023-03-13 14:50:00,421.93,422.07,421.53,421.53,1704.0,416.4608,416.599,416.066,416.066,1704.0
2023-03-13 14:55:00,421.74,422.11,421.65,422.11,3021.0,416.2732,416.6385,416.1844,416.6385,3021.0
2023-03-13 15:00:00,422.13,422.17,421.64,421.65,3575.0,416.6582,416.6977,416.1745,416.1844,3575.0
2023-03-13 15:05:00,421.55,422.71,421.55,422.07,2615.0,416.0857,417.2307,416.0857,416.599,2615.0
2023-03-13 15:10:00,422.27,422.76,422.13,422.37,2123.0,416.7964,417.28,416.6582,416.8951,2123.0
2023-03-13 15:15:00,422.65,422.67,421.97,422.1,4556.0,417.1715,417.1912,416.5003,416.6286,4556.0
2023-03-13 15:20:00,422.11,422.11,421.24,421.36,3604.0,416.6385,416.6385,415.7797,415.8982,3604.0
2023-03-13 15:25:00,421.14,421.18,420.62,421.11,7888.0,415.681,415.7205,415.1678,415.6514,7888.0
2023-03-13 15:30:00,421.21,422.52,421.21,422.52,7585.0,415.7501,417.0431,415.7501,417.0431,7585.0
2023-03-13 15:35:00,422.44,422.89,422.24,422.89,6619.0,416.9642,417.4083,416.7668,417.4083,6619.0
2023-03-13 15:40:00,422.9,423.31,422.34,422.83,6657.0,417.4182,417.8229,416.8655,417.3491,6657.0
2023-03-13 15:45:00,422.69,422.74,422.35,422.35,5772.0,417.2109,417.2603,416.8753,416.8753,5772.0
2023-03-13 15:50:00,422.21,422.22,421.48,421.59,14790.0,416.7372,416.747,416.0166,416.1252,14790.0
2023-03-13 15:55:00,421.73,421.95,420.49,421.93,39344.0,416.2634,416.4805,415.0395,416.4608,39344.0
2023-03-14 09:30:00,426.3,428.25,426.03,426.63,3345.0,420.7741,422.6989,420.5076,421.0999,3345.0
2023-03-14 09:35:00,426.51,426.52,425.65,425.65,200.0,420.9814,420.9913,420.1326,420.1326,200.0
2023-03-14 09:40:00,427.2,428.27,426.19,427.04,5988.0,421.6625,422.7186,420.6656,421.5045,5988.0
2023-03-14 09:45:00,427.19,427.36,427.12,427.13,400.0,421.6526,421.8204,421.5835,421.5934,400.0
2023-03-14 09:50:00,426.95,427.07,426.1,426.1,2739.0,421.4157,421.5342,420.5767,420.5767,2739.0
2023-03-14 09:55:00,425.55,426.31,425.55,425.89,2095.0,420.0339,420.784,420.0339,420.3695,2095.0
2023-03-14 10:00:00,425.54,427.05,425.43,427.05,2356.0,420.024,421.5144,419.9154,421.5144,2356.0
2023-03-14 10:05:00,427.36,428.03,427.28,427.69,1202.0,421.8204,422.4817,421.7414,422.1461,1202.0
2023-03-14 10:10:00,427.33,427.59,427.22,427.59,1181.0,421.7908,422.0474,421.6822,422.0474,1181.0
2023-03-14 10:15:00,427.63,428.02,427.63,427.84,6311.0,422.0869,422.4718,422.0869,422.2942,6311.0
2023-03-14 10:20:00,428.37,428.94,428.37,428.85,4165.0,422.8173,423.3799,422.8173,423.2911,4165.0
2023-03-14 10:25:00,429.01,429.33,428.65,429.33,1105.0,423.449,423.7649,423.0937,423.7649,1105.0
2023-03-14 10:30:00,429.59,429.92,429.27,429.9,4869.0,424.0215,424.3472,423.7056,424.3275,4869.0
2023-03-14 10:35:00,429.76,429.89,429.46,429.46,1000.0,424.1893,424.3176,423.8932,423.8932,1000.0
2023-03-14 10:40:00,429.52,429.52,428.46,428.46,1504.0,423.9524,423.9524,422.9061,422.9061,1504.0
2023-03-14 10:45:00,428.63,428.79,428.62,428.79,1115.0,423.0739,423.2319,423.0641,423.2319,1115.0
2023-03-14 10:50:00,428.93,429.35,428.93,429.27,2001.0,423.3701,423.7846,423.3701,423.7056,2001.0
2023-03-14 10:55:00,428.96,428.96,428.12,428.12,1625.0,423.3997,423.3997,422.5705,422.5705,1625.0
2023-03-14 11:00:00,428.36,428.46,428.15,428.24,1240.0,422.8074,422.9061,422.6002,422.689,1240.0
2023-03-14 11:05:00,428.26,428.79,428.24,428.48,1665.0,422.7087,423.2319,422.689,422.9259,1665.0
2023-03-14 11:10:00,428.6,429.52,428.59,429.37,1979.0,423.0443,423.9524,423.0345,423.8043,1979.0
2023-03-14 11:15:00,429.52,429.52,428.82,428.82,1300.0,423.9524,423.9524,423.2615,423.2615,1300.0
2023-03-14 11:20:00,428.82,429.01,428.46,428.79,1903.0,423.2615,423.449,422.9061,423.2319,1903.0
2023-03-14 11:25:00,428.63,428.85,428.2,428.2,1751.0,423.0739,423.2911,422.6495,422.6495,1751.0
2023-03-14 11:30:00,428.66,428.66,428.27,428.39,2903.0,423.1035,423.1035,422.7186,422.837,2903.0
2023-03-14 11:35:00,428.49,428.92,428.33,428.74,2752.0,422.9358,423.3602,422.7778,423.1825,2752.0
2023-03-14 11:40:00,428.74,428.74,428.42,428.5,600.0,423.1825,423.1825,422.8667,422.9456,600.0
2023-03-14 11:45:00,428.5,428.78,428.24,428.27,3430.0,422.9456,423.222,422.689,422.7186,3430.0
2023-03-14 11:50:00,428.32,428.76,428.32,428.76,1500.0,422.768,423.2023,422.768,423.2023,1500.0
2023-03-14 11:55:00,428.83,428.83,428.21,428.37,1500.0,423.2713,423.2713,422.6594,422.8173,1500.0
2023-03-14 12:00:00,428.5,429.14,428.0,428.12,3607.0,422.9456,423.5773,422.4521,422.5705,3607.0
2023-03-14 12:05:00,428.28,428.28,427.91,427.91,883.0,422.7285,422.7285,422.3633,422.3633,883.0
2023-03-14 12:10:00,427.79,427.89,427.64,427.64,1701.0,422.2448,422.3435,422.0968,422.0968,1701.0
2023-03-14 12:15:00,427.75,427.91,427.07,427.19,1300.0,422.2053,422.3633,421.5342,421.6526,1300.0
2023-03-14 12:20:00,427.03,427.23,426.86,427.23,1675.0,421.4947,421.6921,421.3269,421.6921,1675.0
2023-03-14 12:25:00,427.01,427.01,426.42,426.43,4367.0,421.4749,421.4749,420.8926,420.9025,4367.0
2023-03-14 12:30:00,427.04,427.88,427.0,427.83,1702.0,421.5045,422.3337,421.4651,422.2843,1702.0
2023-03-14 12:35:00,427.98,428.7,427.98,428.43,1132.0,422.4324,423.143,422.4324,422.8765,1132.0
2023-03-14 12:40:00,428.15,428.2,427.91,428.02,800.0,422.6002,422.6495,422.3633,422.4718,800.0
2023-03-14 12:45:00,427.74,428.92,427.74,428.91,3175.0,422.1955,423.3602,422.1955,423.3503,3175.0
2023-03-14 12:50:00,428.76,428.76,427.73,427.75,1500.0,423.2023,423.2023,422.1856,422.2053,1500.0
2023-03-14 12:55:00,427.45,428.14,427.45,427.94,749.0,421.9092,422.5903,421.9092,422.3929,749.0
2023-03-14 13:00:00,428.02,428.13,427.7,427.71,575.0,422.4718,422.5804,422.156,422.1659,575.0
2023-03-14 13:05:00,427.44,427.45,426.61,426.64,1707.0,421.8994,421.9092,421.0801,421.1097,1707.0
2023-03-14 13:10:00,426.41,426.55,426.41,426.53,800.0,420.8827,421.0209,420.8827,421.0012,800.0
2023-03-14 13:15:00,425.75,425.76,424.55,425.21,2598.0,420.2313,420.2411,419.0468,419.6983,2598.0
2023-03-14 13:20:00,424.99,424.99,424.45,424.95,1400.0,419.4811,419.4811,418.9481,419.4416,1400.0
2023-03-14 13:25:00,425.0,425.57,425.0,425.29,1078.0,419.491,420.0536,419.491,419.7772,1078.0
2023-03-14 13:30:00,425.26,425.45,425.26,425.44,500.0,419.7476,419.9352,419.7476,419.9253,500.0
2023-03-14 13:35:00,425.67,426.24,425.63,426.24,1517.0,420.1523,420.7149,420.1128,420.7149,1517.0
2023-03-14 13:40:00,426.25,426.36,425.04,425.04,1916.0,420.7248,420.8334,419.5305,419.5305,1916.0
2023-03-14 13:45:00,424.9,425.41,424.7,424.73,4504.0,419.3923,419.8957,419.1949,419.2245,4504.0
2023-03-14 13:50:00,424.8,425.5,424.73,425.11,6772.0,419.2936,419.9845,419.2245,419.5996,6772.0
2023-03-14 13:55:00,424.99,425.46,424.5,425.19,1510.0,419.4811,419.945,418.9975,419.6785,1510.0
2023-03-14 14:00:00,425.53,425.72,424.91,425.22,4301.0,420.0141,420.2017,419.4022,419.7081,4301.0
2023-03-14 14:05:00,424.97,424.97,424.37,424.71,1300.0,419.4614,419.4614,418.8692,419.2048,1300.0
2023-03-14 14:10:00,425.21,425.21,424.66,424.87,700.0,419.6983,419.6983,419.1554,419.3627,700.0
2023-03-14 14:15:00,424.96,424.96,424.24,424.81,2064.0,419.4515,419.4515,418.7408,419.3035,2064.0
2023-03-14 14:20:00,424.65,425.01,424.65,425.01,700.0,419.1455,419.5009,419.1455,419.5009,700.0
2023-03-14 14:25:00,424.64,425.48,424.64,425.48,3223.0,419.1357,419.9648,419.1357,419.9648,3223.0
2023-03-14 14:30:00,425.45,425.92,425.45,425.87,900.0,419.9352,420.3991,419.9352,420.3497,900.0
2023-03-14 14:35:00,425.8,425.98,425.6,425.74,1536.0,420.2806,420.4583,420.0832,420.2214,1536.0
2023-03-14 14:40:00,425.89,425.91,425.42,425.57,2609.0,420.3695,420.3892,419.9055,420.0536,2609.0
2023-03-14 14:45:00,425.69,426.18,425.22,425.86,2801.0,420.172,420.6557,419.7081,420.3398,2801.0
2023-03-14 14:50:00,425.75,426.13,425.56,426.13,1550.0,420.2313,420.6063,420.0437,420.6063,1550.0
2023-03-14 14:55:00,425.65,425.65,424.88,424.88,1302.0,420.1326,420.1326,419.3725,419.3725,1302.0
2023-03-14 15:00:00,424.87,425.38,424.87,425.19,2000.0,419.3627,419.8661,419.3627,419.6785,2000.0
2023-03-14 15:05:00,425.13,425.18,424.29,424.31,2834.0,419.6193,419.6687,418.7902,418.8099,2834.0
2023-03-14 15:10:00,424.3,424.3,423.45,423.45,2161.0,418.8001,418.8001,417.9611,417.9611,2161.0
2023-03-14 15:15:00,423.73,424.36,423.4,424.36,4477.0,418.2375,418.8593,417.9117,418.8593,4477.0
2023-03-14 15:20:00,424.5,424.5,423.39,423.46,8822.0,418.9975,418.9975,417.9019,417.971,8822.0
2023-03-14 15:25:00,423.63,423.78,423.1,423.75,5582.0,418.1388,418.2868,417.6156,418.2572,5582.0
2023-03-14 15:30:00,423.64,424.32,423.49,424.09,11799.0,418.1486,418.8198,418.0006,418.5928,11799.0
2023-03-14 15:35:00,424.17,424.93,424.01,424.41,14478.0,418.6718,419.4219,418.5138,418.9086,14478.0
2023-03-14 15:40:00,424.43,426.41,424.36,426.24,5023.0,418.9284,420.8827,418.8593,420.7149,5023.0
2023-03-14 15:45:00,426.34,426.51,425.97,426.5,6640.0,420.8136,420.9814,420.4484,420.9715,6640.0
2023-03-14 15:50:00,426.66,427.15,425.21,425.5,22543.0,421.1295,421.6131,419.6983,419.9845,22543.0
2023-03-14 15:55:00,425.77,428.14,425.77,428.07,53158.0,420.251,422.5903,420.251,422.5212,53158.0
2023-03-15 09:30:00,423.71,426.48,423.71,424.13,7515.0,418.2177,420.9518,418.2177,418.6323,7515.0
2023-03-15 09:35:00,423.99,425.29,422.79,423.94,3829.0,418.4941,419.7772,417.3096,418.4447,3829.0
2023-03-15 09:40:00,424.01,424.59,424.01,424.47,1797.0,418.5138,419.0863,418.5138,418.9679,1797.0
2023-03-15 09:45:00,425.21,425.28,423.42,423.95,4645.0,419.6983,419.7674,417.9315,418.4546,4645.0
2023-03-15 09:50:00,423.88,423.88,422.1,422.11,3763.0,418.3855,418.3855,416.6286,416.6385,3763.0
2023-03-15 09:55:00,421.86,422.08,419.93,422.08,3933.0,416.3917,416.6088,414.4867,416.6088,3933.0
2023-03-15 10:00:00,421.3,421.65,419.67,420.21,3576.0,415.839,416.1844,414.2301,414.7631,3576.0
2023-03-15 10:05:00,420.87,421.13,420.44,420.73,1813.0,415.4145,415.6712,414.9901,415.2763,1813.0
2023-03-15 10:10:00,420.87,421.63,420.59,421.41,2601.0,415.4145,416.1647,415.1382,415.9475,2601.0
2023-03-15 10:15:00,421.09,421.81,421.09,421.28,713.0,415.6317,416.3423,415.6317,415.8192,713.0
2023-03-15 10:20:00,421.77,422.29,421.41,421.79,1212.0,416.3029,416.8161,415.9475,416.3226,1212.0
2023-03-15 10:25:00,422.0,422.52,421.74,421.92,2837.0,416.5299,417.0431,416.2732,416.4509,2837.0
2023-03-15 10:30:00,421.48,422.26,421.48,421.97,2870.0,416.0166,416.7865,416.0166,416.5003,2870.0
2023-03-15 10:35:00,421.79,422.83,421.79,422.61,4789.0,416.3226,417.3491,416.3226,417.132,4789.0
2023-03-15 10:40:00,422.32,422.65,421.39,421.6,6163.0,416.8457,417.1715,415.9278,416.1351,6163.0
2023-03-15 10:45:00,421.82,421.82,419.95,420.05,2023.0,416.3522,416.3522,414.5065,414.6052,2023.0
2023-03-15 10:50:00,419.86,420.62,419.78,420.2,1636.0,414.4176,415.1678,414.3387,414.7532,1636.0
2023-03-15 10:55:00,420.02,420.62,419.92,420.52,16548.0,414.5755,415.1678,414.4768,415.0691,16548.0
2023-03-15 11:00:00,420.44,421.06,419.81,420.92,31489.0,414.9901,415.6021,414.3683,415.4639,31489.0
2023-03-15 11:05:00,420.99,421.79,420.41,421.06,26804.0,415.533,416.3226,414.9605,415.6021,26804.0
2023-03-15 11:10:00,420.98,421.19,420.74,421.11,3826.0,415.5231,415.7304,415.2862,415.6514,3826.0
2023-03-15 11:15:00,421.31,421.93,421.3,421.93,3123.0,415.8488,416.4608,415.839,416.4608,3123.0
2023-03-15 11:20:00,421.91,421.92,419.62,419.62,7069.0,416.441,416.4509,414.1807,414.1807,7069.0
2023-03-15 11:25:00,419.83,420.06,418.98,419.24,2106.0,414.388,414.615,413.549,413.8057,2106.0
2023-03-15 11:30:00,419.06,419.6,418.53,418.63,1655.0,413.628,414.161,413.1049,413.2036,1655.0
2023-03-15 11:35:00,418.55,418.8,418.3,418.33,1302.0,413.1246,413.3714,412.8778,412.9075,1302.0
2023-03-15 11:40:00,418.4,418.94,418.28,418.94,800.0,412.9765,413.5095,412.8581,413.5095,800.0
2023-03-15 11:45:00,419.17,419.5,418.7,418.93,1818.0,413.7366,414.0623,413.2727,413.4997,1818.0
2023-03-15 11:50:00,418.77,419.02,418.11,418.34,1120.0,413.3417,413.5885,412.6903,412.9173,1120.0
2023-03-15 11:55:00,417.57,418.39,417.44,418.36,2713.0,412.1573,412.9667,412.029,412.9371,2713.0
2023-03-15 12:00:00,418.5,419.27,418.5,418.62,1074.0,413.0752,413.8353,413.0752,413.1937,1074.0
2023-03-15 12:05:00,418.08,418.13,417.67,417.67,977.0,412.6607,412.71,412.256,412.256,977.0
2023-03-15 12:10:00,417.49,417.59,417.25,417.39,800.0,412.0783,412.177,411.8415,411.9796,800.0
2023-03-15 12:15:00,418.01,418.02,416.99,416.99,2103.0,412.5916,412.6015,411.5848,411.5848,2103.0
2023-03-15 12:20:00,417.42,417.8,417.14,417.33,2506.0,412.0092,412.3843,411.7329,411.9204,2506.0
2023-03-15 12:25:00,416.97,417.44,416.77,417.33,1491.0,411.5651,412.029,411.3677,411.9204,1491.0
2023-03-15 12:30:00,417.25,418.13,417.25,418.02,1550.0,411.8415,412.71,411.8415,412.6015,1550.0
2023-03-15 12:35:00,417.86,417.96,416.91,416.98,1500.0,412.4435,412.5422,411.5059,411.575,1500.0
2023-03-15 12:40:00,417.29,417.65,417.0,417.65,1100.0,411.8809,412.2363,411.5947,412.2363,1100.0
2023-03-15 12:45:00,417.63,418.24,417.63,418.24,2400.0,412.2165,412.8186,412.2165,412.8186,2400.0
2023-03-15 12:50:00,418.39,418.43,417.86,418.21,4512.0,412.9667,413.0062,412.4435,412.789,4512.0
2023-03-15 12:55:00,418.08,418.28,417.67,418.0,3407.0,412.6607,412.8581,412.256,412.5817,3407.0
2023-03-15 13:00:00,418.04,418.04,417.01,417.05,900.0,412.6212,412.6212,411.6046,411.644,900.0
2023-03-15 13:05:00,417.05,417.87,417.04,417.36,1901.0,411.644,412.4534,411.6342,411.95,1901.0
2023-03-15 13:10:00,417.62,417.64,417.6,417.61,450.0,412.2067,412.2264,412.1869,412.1968,450.0
2023-03-15 13:15:00,418.1,418.72,418.1,418.39,1403.0,412.6804,413.2924,412.6804,412.9667,1403.0
2023-03-15 13:20:00,418.25,418.4,417.78,418.3,1371.0,412.8285,412.9765,412.3646,412.8778,1371.0
2023-03-15 13:25:00,418.32,418.76,418.12,418.75,1000.0,412.8976,413.3319,412.7002,413.322,1000.0
2023-03-15 13:30:00,418.69,418.77,418.21,418.45,3168.0,413.2628,413.3417,412.789,413.0259,3168.0
2023-03-15 13:35:00,419.06,419.33,418.73,419.02,2500.0,413.628,413.8945,413.3023,413.5885,2500.0
2023-03-15 13:40:00,418.85,418.85,417.75,417.96,1876.0,413.4207,413.4207,412.335,412.5422,1876.0
2023-03-15 13:45:00,417.88,418.35,417.71,418.28,4309.0,412.4633,412.9272,412.2955,412.8581,4309.0
2023-03-15 13:50:00,418.19,419.13,418.19,419.13,500.0,412.7693,413.6971,412.7693,413.6971,500.0
2023-03-15 13:55:00,419.15,419.8,418.89,419.28,2369.0,413.7168,414.3584,413.4602,413.8451,2369.0
2023-03-15 14:00:00,418.77,418.92,418.61,418.68,410.0,413.3417,413.4898,413.1838,413.2529,410.0
2023-03-15 14:05:00,418.66,419.01,418.51,418.92,700.0,413.2332,413.5786,413.0851,413.4898,700.0
2023-03-15 14:10:00,419.2,419.66,419.11,419.66,2364.0,413.7662,414.2202,413.6773,414.2202,2364.0
2023-03-15 14:15:00,419.39,419.63,419.05,419.63,1908.0,413.9537,414.1906,413.6181,414.1906,1908.0
2023-03-15 14:20:00,419.53,421.13,419.53,421.13,3335.0,414.0919,415.6712,414.0919,415.6712,3335.0
2023-03-15 14:25:00,421.31,422.09,421.16,421.65,16852.0,415.8488,416.6187,415.7008,416.1844,16852.0
2023-03-15 14:30:00,421.37,421.37,420.28,420.89,5141.0,415.908,415.908,414.8322,415.4343,5141.0
2023-03-15 14:35:00,420.91,421.0,420.25,420.79,1535.0,415.454,415.5428,414.8026,415.3356,1535.0
2023-03-15 14:40:00,420.66,420.86,420.21,420.24,1800.0,415.2072,415.4047,414.7631,414.7927,1800.0
2023-03-15 14:45:00,419.98,420.4,419.75,419.75,2446.0,414.5361,414.9506,414.309,414.309,2446.0
2023-03-15 14:50:00,419.92,420.95,419.39,420.95,2811.0,414.4768,415.4935,413.9537,415.4935,2811.0
2023-03-15 14:55:00,420.75,420.8,419.97,420.56,4280.0,415.2961,415.3454,414.5262,415.1085,4280.0
2023-03-15 15:00:00,420.59,421.21,419.89,420.05,2000.0,415.1382,415.7501,414.4472,414.6052,2000.0
2023-03-15 15:05:00,420.05,420.56,418.79,418.84,5219.0,414.6052,415.1085,413.3615,413.4108,5219.0
2023-03-15 15:10:00,418.65,419.78,418.5,419.13,3565.0,413.2233,414.3387,413.0752,413.6971,3565.0
2023-03-15 15:15:00,419.54,420.32,419.51,420.18,2850.0,414.1018,414.8717,414.0722,414.7335,2850.0
2023-03-15 15:20:00,419.96,420.69,419.74,419.85,7567.0,414.5163,415.2369,414.2992,414.4077,7567.0
2023-03-15 15:25:00,419.79,420.32,419.33,419.97,3578.0,414.3485,414.8717,413.8945,414.5262,3578.0
2023-03-15 15:30:00,419.78,420.17,419.47,419.61,4844.0,414.3387,414.7236,414.0327,414.1709,4844.0
2023-03-15 15:35:00,419.66,419.79,418.68,419.39,5850.0,414.2202,414.3485,413.2529,413.9537,5850.0
2023-03-15 15:40:00,419.25,419.35,418.23,418.99,5324.0,413.8155,413.9142,412.8087,413.5589,5324.0
2023-03-15 15:45:00,418.93,419.33,418.77,418.94,10250.0,413.4997,413.8945,413.3417,413.5095,10250.0
2023-03-15 15:50:00,418.87,419.55,418.53,419.41,19515.0,413.4405,414.1116,413.1049,413.9735,19515.0
2023-03-15 15:55:00,419.55,421.13,419.52,420.93,113504.0,414.1116,415.6712,414.082,415.4737,113504.0
2023-03-16 09:30:00,419.1,419.1,417.34,419.03,3970.0,413.6675,413.6675,411.9303,413.5984,3970.0
2023-03-16 09:35:00,419.12,419.96,417.7,419.96,900.0,413.6872,414.5163,412.2856,414.5163,900.0
2023-03-16 09:40:00,420.71,421.16,419.47,419.74,8002.0,415.2566,415.7008,414.0327,414.2992,8002.0
2023-03-16 09:45:00,419.63,420.53,419.21,419.68,5205.0,414.1906,415.0789,413.776,414.24,5205.0
2023-03-16 09:50:00,420.06,420.62,419.73,420.62,2401.0,414.615,415.1678,414.2893,415.1678,2401.0
2023-03-16 09:55:00,420.74,420.81,419.86,420.42,5437.0,415.2862,415.3553,414.4176,414.9704,5437.0
2023-03-16 10:00:00,420.98,421.31,420.7,420.7,2110.0,415.5231,415.8488,415.2467,415.2467,2110.0
2023-03-16 10:05:00,420.32,420.49,419.65,419.79,4100.0,414.8717,415.0395,414.2103,414.3485,4100.0
2023-03-16 10:10:00,420.05,420.15,419.18,420.0,20733.0,414.6052,414.7039,413.7464,414.5558,20733.0
2023-03-16 10:15:00,420.15,420.47,419.87,420.44,1931.0,414.7039,415.0197,414.4275,414.9901,1931.0
2023-03-16 10:20:00,420.84,421.4,420.84,421.01,7800.0,415.3849,415.9377,415.3849,415.5527,7800.0
2023-03-16 10:25:00,421.03,421.67,420.94,421.6,2160.0,415.5725,416.2042,415.4836,416.1351,2160.0
2023-03-16 10:30:00,421.8,421.91,421.26,421.33,4300.0,416.3325,416.441,415.7995,415.8686,4300.0
2023-03-16 10:35:00,421.61,421.66,421.46,421.54,600.0,416.1449,416.1943,415.9969,416.0758,600.0
2023-03-16 10:40:00,421.63,422.26,421.47,421.97,1703.0,416.1647,416.7865,416.0067,416.5003,1703.0
2023-03-16 10:45:00,422.42,423.21,422.23,422.62,3052.0,416.9444,417.7242,416.7569,417.1418,3052.0
2023-03-16 10:50:00,422.73,423.36,422.43,423.22,39674.0,417.2504,417.8723,416.9543,417.7341,39674.0
2023-03-16 10:55:00,423.19,423.9,423.19,423.75,2804.0,417.7045,418.4053,417.7045,418.2572,2804.0
2023-03-16 11:00:00,424.12,424.22,423.64,423.91,1660.0,418.6224,418.7211,418.1486,418.4151,1660.0
2023-03-16 11:05:00,423.75,424.94,423.66,424.5,5310.0,418.2572,419.4318,418.1684,418.9975,5310.0
2023-03-16 11:10:00,424.56,424.59,423.25,424.05,13827.0,419.0567,419.0863,417.7637,418.5533,13827.0
2023-03-16 11:15:00,423.99,423.99,423.26,423.42,6181.0,418.4941,418.4941,417.7735,417.9315,6181.0
2023-03-16 11:20:00,423.63,424.14,423.26,424.14,2609.0,418.1388,418.6421,417.7735,418.6421,2609.0
2023-03-16 11:25:00,424.0,425.31,424.0,424.66,2550.0,418.504,419.797,418.504,419.1554,2550.0
2023-03-16 11:30:00,424.65,425.24,424.23,425.09,4286.0,419.1455,419.7279,418.731,419.5798,4286.0
2023-03-16 11:35:00,425.09,425.57,424.74,425.31,10226.0,419.5798,420.0536,419.2344,419.797,10226.0
2023-03-16 11:40:00,424.96,425.52,424.95,425.0,4519.0,419.4515,420.0043,419.4416,419.491,4519.0
2023-03-16 11:45:00,424.85,425.0,424.25,424.89,16002.0,419.3429,419.491,418.7507,419.3824,16002.0
2023-03-16 11:50:00,424.96,425.75,424.45,425.42,22399.0,419.4515,420.2313,418.9481,419.9055,22399.0
2023-03-16 11:55:00,425.36,425.72,424.97,425.09,34872.0,419.8463,420.2017,419.4614,419.5798,34872.0
2023-03-16 12:00:00,425.18,425.19,424.03,424.56,20073.0,419.6687,419.6785,418.5336,419.0567,20073.0
2023-03-16 12:05:00,424.66,424.85,424.21,424.35,1700.0,419.1554,419.3429,418.7112,418.8494,1700.0
2023-03-16 12:10:00,424.27,424.56,424.03,424.5,900.0,418.7705,419.0567,418.5336,418.9975,900.0
2023-03-16 12:15:00,424.8,425.62,424.8,425.5,801.0,419.2936,420.103,419.2936,419.9845,801.0
2023-03-16 12:20:00,425.66,425.89,425.66,425.84,1900.0,420.1424,420.3695,420.1424,420.3201,1900.0
2023-03-16 12:25:00,425.92,426.85,425.8,426.85,7198.0,420.3991,421.317,420.2806,421.317,7198.0
2023-03-16 12:30:00,426.81,426.81,426.34,426.39,1946.0,421.2775,421.2775,420.8136,420.863,1946.0
2023-03-16 12:35:00,426.3,426.35,425.95,426.09,2250.0,420.7741,420.8235,420.4287,420.5669,2250.0
2023-03-16 12:40:00,426.74,427.15,426.54,427.15,1200.0,421.2084,421.6131,421.011,421.6131,1200.0
2023-03-16 12:45:00,427.32,428.09,427.32,427.79,4020.0,421.7809,422.5409,421.7809,422.2448,4020.0
2023-03-16 12:50:00,428.29,428.99,428.29,428.68,2343.0,422.7383,423.4293,422.7383,423.1233,2343.0
2023-03-16 12:55:00,429.0,429.01,429.0,429.0,100.0,423.4391,423.449,423.4391,423.4391,100.0
2023-03-16 13:00:00,428.9,429.78,428.77,429.78,3428.0,423.3404,424.209,423.2121,424.209,3428.0
2023-03-16 13:05:00,430.12,430.61,429.95,430.22,15445.0,424.5446,425.0283,424.3768,424.6433,15445.0
2023-03-16 13:10:00,429.96,430.03,428.96,428.97,3017.0,424.3867,424.4558,423.3997,423.4095,3017.0
2023-03-16 13:15:00,428.82,428.82,428.14,428.42,2323.0,423.2615,423.2615,422.5903,422.8667,2323.0
2023-03-16 13:20:00,428.42,428.43,428.11,428.2,1350.0,422.8667,422.8765,422.5607,422.6495,1350.0
2023-03-16 13:25:00,427.91,428.01,427.46,427.46,3300.0,422.3633,422.462,421.9191,421.9191,3300.0
2023-03-16 13:30:00,427.25,427.28,426.86,427.28,1642.0,421.7118,421.7414,421.3269,421.7414,1642.0
2023-03-16 13:35:00,427.21,427.91,427.19,427.91,1482.0,421.6723,422.3633,421.6526,422.3633,1482.0
2023-03-16 13:40:00,428.25,428.41,427.79,427.94,2100.0,422.6989,422.8568,422.2448,422.3929,2100.0
2023-03-16 13:45:00,427.89,428.32,427.3,428.23,9931.0,422.3435,422.768,421.7612,422.6791,9931.0
2023-03-16 13:50:00,428.04,428.24,427.5,427.98,2849.0,422.4916,422.689,421.9586,422.4324,2849.0
2023-03-16 13:55:00,428.01,428.41,427.78,428.39,1000.0,422.462,422.8568,422.235,422.837,1000.0
2023-03-16 14:00:00,427.98,428.28,427.9,428.25,1817.0,422.4324,422.7285,422.3534,422.6989,1817.0
2023-03-16 14:05:00,427.98,428.43,427.74,428.43,3509.0,422.4324,422.8765,422.1955,422.8765,3509.0
2023-03-16 14:10:00,428.78,428.78,428.24,428.24,3373.0,423.222,423.222,422.689,422.689,3373.0
2023-03-16 14:15:00,428.17,428.74,428.02,428.74,1553.0,422.6199,423.1825,422.4718,423.1825,1553.0
2023-03-16 14:20:00,428.51,428.8,428.49,428.49,1557.0,422.9555,423.2417,422.9358,422.9358,1557.0
2023-03-16 14:25:00,428.56,428.69,428.37,428.69,1442.0,423.0048,423.1332,422.8173,423.1332,1442.0
2023-03-16 14:30:00,428.88,428.88,427.92,427.92,1809.0,423.3207,423.3207,422.3731,422.3731,1809.0
2023-03-16 14:35:00,428.18,428.58,428.1,428.57,1330.0,422.6298,423.0246,422.5508,423.0147,1330.0
2023-03-16 14:40:00,428.48,429.18,428.48,429.18,1100.0,422.9259,423.6168,422.9259,423.6168,1100.0
2023-03-16 14:45:00,429.21,429.21,428.59,428.83,1700.0,423.6464,423.6464,423.0345,423.2713,1700.0
2023-03-16 14:50:00,428.72,428.82,428.59,428.71,1876.0,423.1628,423.2615,423.0345,423.1529,1876.0
2023-03-16 14:55:00,428.84,429.4,428.84,429.05,1401.0,423.2812,423.834,423.2812,423.4885,1401.0
2023-03-16 15:00:00,429.22,429.24,428.74,428.74,2157.0,423.6563,423.676,423.1825,423.1825,2157.0
2023-03-16 15:05:00,428.86,429.18,428.78,428.79,2468.0,423.301,423.6168,423.222,423.2319,2468.0
2023-03-16 15:10:00,428.73,429.11,428.72,428.75,3719.0,423.1726,423.5477,423.1628,423.1924,3719.0
2023-03-16 15:15:00,428.62,428.98,428.57,428.96,1541.0,423.0641,423.4194,423.0147,423.3997,1541.0
2023-03-16 15:20:00,428.96,429.68,428.9,429.08,7813.0,423.3997,424.1103,423.3404,423.5181,7813.0
2023-03-16 15:25:00,429.0,429.11,428.25,428.99,2600.0,423.4391,423.5477,422.6989,423.4293,2600.0
2023-03-16 15:30:00,428.94,429.16,428.59,429.16,4401.0,423.3799,423.5971,423.0345,423.5971,4401.0
2023-03-16 15:35:00,429.08,429.13,428.78,429.13,4787.0,423.5181,423.5675,423.222,423.5675,4787.0
2023-03-16 15:40:00,429.06,430.0,428.81,429.92,7208.0,423.4984,424.4262,423.2516,424.3472,7208.0
2023-03-16 15:45:00,429.92,429.92,428.94,429.48,7148.0,424.3472,424.3472,423.3799,423.9129,7148.0
2023-03-16 15:50:00,429.63,429.67,428.24,428.24,10485.0,424.061,424.1005,422.689,422.689,10485.0
2023-03-16 15:55:00,428.22,429.09,427.71,428.48,28185.0,422.6693,423.528,422.1659,422.9259,28185.0
2023-03-17 09:30:00,432.06,432.06,427.03,427.75,89265.0,426.4595,426.4595,421.4947,422.2053,89265.0
2023-03-17 09:35:00,427.96,430.47,427.7,430.21,6192.0,422.4126,424.8901,422.156,424.6335,6192.0
2023-03-17 09:40:00,431.5,431.5,430.17,431.25,2200.0,425.9067,425.9067,424.594,425.66,2200.0
2023-03-17 09:45:00,431.24,431.25,430.16,430.48,4044.0,425.6501,425.66,424.5841,424.9,4044.0
2023-03-17 09:50:00,430.5,430.82,428.65,429.11,9495.0,424.9197,425.2356,423.0937,423.5477,9495.0
2023-03-17 09:55:00,429.12,429.12,427.66,427.66,2137.0,423.5576,423.5576,422.1165,422.1165,2137.0
2023-03-17 10:00:00,429.28,431.07,429.28,431.06,5923.0,423.7155,425.4823,423.7155,425.4724,5923.0
2023-03-17 10:05:00,431.19,431.61,430.91,431.29,8084.0,425.6008,426.0153,425.3244,425.6995,8084.0
2023-03-17 10:10:00,431.16,431.25,430.55,431.02,18981.0,425.5711,425.66,424.9691,425.433,18981.0
2023-03-17 10:15:00,431.21,432.26,431.16,431.23,4598.0,425.6205,426.6569,425.5711,425.6402,4598.0
2023-03-17 10:20:00,431.27,431.48,431.25,431.3,1930.0,425.6797,425.887,425.66,425.7093,1930.0
2023-03-17 10:25:00,431.29,431.4,429.73,430.12,5240.0,425.6995,425.808,424.1597,424.5446,5240.0
2023-03-17 10:30:00,429.84,429.86,427.58,427.87,2300.0,424.2683,424.288,422.0375,422.3238,2300.0
2023-03-17 10:35:00,427.24,427.91,427.24,427.91,1500.0,421.702,422.3633,421.702,422.3633,1500.0
2023-03-17 10:40:00,428.12,428.12,427.22,427.73,15381.0,422.5705,422.5705,421.6822,422.1856,15381.0
2023-03-17 10:45:00,427.95,428.27,426.95,428.27,8683.0,422.4028,422.7186,421.4157,422.7186,8683.0
2023-03-17 10:50:00,428.31,428.34,427.02,427.42,15611.0,422.7581,422.7877,421.4848,421.8796,15611.0
2023-03-17 10:55:00,427.45,428.12,427.38,428.12,3310.0,421.9092,422.5705,421.8401,422.5705,3310.0
2023-03-17 11:00:00,427.74,427.74,427.02,427.44,6635.0,422.1955,422.1955,421.4848,421.8994,6635.0
2023-03-17 11:05:00,427.09,427.71,426.86,427.61,3178.0,421.5539,422.1659,421.3269,422.0672,3178.0
2023-03-17 11:10:00,427.4,427.7,427.06,427.55,2000.0,421.8599,422.156,421.5243,422.0079,2000.0
2023-03-17 11:15:00,427.76,428.18,427.46,427.47,8925.0,422.2152,422.6298,421.9191,421.929,8925.0
2023-03-17 11:20:00,427.63,427.63,426.28,426.42,6208.0,422.0869,422.0869,420.7544,420.8926,6208.0
2023-03-17 11:25:00,426.32,426.44,425.62,426.41,2099.0,420.7939,420.9123,420.103,420.8827,2099.0
2023-03-17 11:30:00,426.44,427.34,426.38,427.34,600.0,420.9123,421.8007,420.8531,421.8007,600.0
2023-03-17 11:35:00,427.18,427.25,426.29,426.3,2900.0,421.6427,421.7118,420.7643,420.7741,2900.0
2023-03-17 11:40:00,426.03,426.35,425.92,425.92,1718.0,420.5076,420.8235,420.3991,420.3991,1718.0
2023-03-17 11:45:00,426.23,426.81,426.23,426.71,3700.0,420.705,421.2775,420.705,421.1788,3700.0
2023-03-17 11:50:00,426.79,426.97,426.6,426.61,2200.0,421.2578,421.4355,421.0703,421.0801,2200.0
2023-03-17 11:55:00,426.33,426.61,425.86,426.2,9092.0,420.8038,421.0801,420.3398,420.6754,9092.0
2023-03-17 12:00:00,426.25,427.0,426.25,426.58,3350.0,420.7248,421.4651,420.7248,421.0505,3350.0
2023-03-17 12:05:00,426.35,426.42,426.21,426.42,600.0,420.8235,420.8926,420.6853,420.8926,600.0
2023-03-17 12:10:00,426.31,426.33,426.17,426.27,700.0,420.784,420.8038,420.6458,420.7445,700.0
2023-03-17 12:15:00,426.21,427.08,426.21,426.46,2107.0,420.6853,421.544,420.6853,420.9321,2107.0
2023-03-17 12:20:00,426.56,427.03,426.36,426.36,1400.0,421.0308,421.4947,420.8334,420.8334,1400.0
2023-03-17 12:25:00,426.55,426.76,426.37,426.76,2500.0,421.0209,421.2282,420.8432,421.2282,2500.0
2023-03-17 12:30:00,426.81,427.91,426.73,427.22,2878.0,421.2775,422.3633,421.1986,421.6822,2878.0
2023-03-17 12:35:00,427.14,427.19,426.87,426.88,1003.0,421.6033,421.6526,421.3368,421.3466,1003.0
2023-03-17 12:40:00,426.68,427.09,426.68,426.87,2628.0,421.1492,421.5539,421.1492,421.3368,2628.0
2023-03-17 12:45:00,426.68,426.88,426.43,426.5,3502.0,421.1492,421.3466,420.9025,420.9715,3502.0
2023-03-17 12:50:00,426.62,427.14,426.62,426.94,3757.0,421.09,421.6033,421.09,421.4058,3757.0
2023-03-17 12:55:00,426.85,427.13,426.49,426.93,1800.0,421.317,421.5934,420.9617,421.396,1800.0
2023-03-17 13:00:00,426.84,427.0,426.71,426.99,1100.0,421.3071,421.4651,421.1788,421.4552,1100.0
2023-03-17 13:05:00,427.17,427.48,426.87,427.48,1000.0,421.6329,421.9388,421.3368,421.9388,1000.0
2023-03-17 13:10:00,427.26,427.45,427.26,427.44,505.0,421.7217,421.9092,421.7217,421.8994,505.0
2023-03-17 13:15:00,427.55,427.67,427.13,427.51,2555.0,422.0079,422.1264,421.5934,421.9685,2555.0
2023-03-17 13:20:00,427.82,428.24,427.82,427.88,1693.0,422.2744,422.689,422.2744,422.3337,1693.0
2023-03-17 13:25:00,427.66,427.66,427.33,427.33,600.0,422.1165,422.1165,421.7908,421.7908,600.0
2023-03-17 13:30:00,427.48,427.68,427.28,427.35,5827.0,421.9388,422.1363,421.7414,421.8105,5827.0
2023-03-17 13:35:00,427.02,427.21,427.02,427.1,1183.0,421.4848,421.6723,421.4848,421.5638,1183.0
2023-03-17 13:40:00,427.1,427.13,426.72,427.13,1502.0,421.5638,421.5934,421.1887,421.5934,1502.0
2023-03-17 13:45:00,426.84,427.23,426.82,427.23,2326.0,421.3071,421.6921,421.2874,421.6921,2326.0
2023-03-17 13:50:00,427.36,427.36,426.84,427.08,1112.0,421.8204,421.8204,421.3071,421.544,1112.0
2023-03-17 13:55:00,427.16,427.16,426.69,427.07,1018.0,421.623,421.623,421.1591,421.5342,1018.0
2023-03-17 14:00:00,427.37,427.79,427.37,427.6,2300.0,421.8303,422.2448,421.8303,422.0573,2300.0
2023-03-17 14:05:00,427.43,427.43,426.61,426.61,800.0,421.8895,421.8895,421.0801,421.0801,800.0
2023-03-17 14:10:00,426.53,426.64,426.29,426.42,4400.0,421.0012,421.1097,420.7643,420.8926,4400.0
2023-03-17 14:15:00,426.35,426.63,426.08,426.42,3200.0,420.8235,421.0999,420.557,420.8926,3200.0
2023-03-17 14:20:00,426.45,426.67,425.87,425.91,4118.0,420.9222,421.1393,420.3497,420.3892,4118.0
2023-03-17 14:25:00,425.73,425.78,425.46,425.51,1475.0,420.2115,420.2609,419.945,419.9944,1475.0
2023-03-17 14:30:00,425.41,425.94,425.3,425.94,1901.0,419.8957,420.4188,419.7871,420.4188,1901.0
2023-03-17 14:35:00,425.63,425.72,425.11,425.66,1474.0,420.1128,420.2017,419.5996,420.1424,1474.0
2023-03-17 14:40:00,425.71,425.78,425.13,425.13,8082.0,420.1918,420.2609,419.6193,419.6193,8082.0
2023-03-17 14:45:00,424.98,425.36,424.71,425.34,5783.0,419.4713,419.8463,419.2048,419.8266,5783.0
2023-03-17 14:50:00,425.68,426.75,425.19,426.75,6336.0,420.1622,421.2183,419.6785,421.2183,6336.0
2023-03-17 14:55:00,426.49,426.6,426.28,426.38,1850.0,420.9617,421.0703,420.7544,420.8531,1850.0
2023-03-17 15:00:00,426.3,426.41,425.98,426.18,1903.0,420.7741,420.8827,420.4583,420.6557,1903.0
2023-03-17 15:05:00,426.44,426.44,425.68,425.88,3667.0,420.9123,420.9123,420.1622,420.3596,3667.0
2023-03-17 15:10:00,425.68,425.86,425.62,425.86,900.0,420.1622,420.3398,420.103,420.3398,900.0
2023-03-17 15:15:00,425.72,425.93,425.48,425.56,1856.0,420.2017,420.4089,419.9648,420.0437,1856.0
2023-03-17 15:20:00,425.54,426.31,425.54,426.31,2706.0,420.024,420.784,420.024,420.784,2706.0
2023-03-17 15:25:00,426.17,426.49,425.95,426.49,1905.0,420.6458,420.9617,420.4287,420.9617,1905.0
2023-03-17 15:30:00,426.31,426.31,425.42,426.13,3334.0,420.784,420.784,419.9055,420.6063,3334.0
2023-03-17 15:35:00,426.1,426.22,425.6,425.8,9230.0,420.5767,420.6952,420.0832,420.2806,9230.0
2023-03-17 15:40:00,425.96,426.37,425.7,426.06,6923.0,420.4385,420.8432,420.1819,420.5373,6923.0
2023-03-17 15:45:00,425.9,426.4,425.69,426.29,6502.0,420.3793,420.8728,420.172,420.7643,6502.0
2023-03-17 15:50:00,426.42,426.42,425.3,426.27,9887.0,420.8926,420.8926,419.7871,420.7445,9887.0
2023-03-17 15:55:00,426.24,426.84,425.34,425.92,35535.0,420.7149,421.3071,419.8266,420.3991,35535.0
2023-03-20 09:30:00,427.45,428.63,427.45,428.63,6352.0,421.9092,423.0739,421.9092,423.0739,6352.0
2023-03-20 09:35:00,428.65,428.86,427.89,428.86,5906.0,423.0937,423.301,422.3435,423.301,5906.0
2023-03-20 09:40:00,429.99,432.03,429.66,431.62,4179.0,424.4163,426.4299,424.0906,426.0252,4179.0
2023-03-20 09:45:00,431.31,434.03,430.8,434.03,4956.0,425.7192,428.4039,425.2158,428.4039,4956.0
2023-03-20 09:50:00,434.4,437.1,434.05,437.1,4431.0,428.7691,431.4341,428.4237,431.4341,4431.0
2023-03-20 09:55:00,436.34,438.02,434.84,434.85,13325.0,430.684,432.3422,429.2034,429.2133,13325.0
2023-03-20 10:00:00,435.33,436.03,435.11,435.11,4988.0,429.6871,430.378,429.4699,429.4699,4988.0
2023-03-20 10:05:00,435.1,435.48,433.94,434.22,2312.0,429.4601,429.8351,428.3151,428.5915,2312.0
2023-03-20 10:10:00,433.69,434.21,433.35,433.36,2495.0,428.0683,428.5816,427.7328,427.7426,2495.0
2023-03-20 10:15:00,433.03,433.04,431.61,431.72,2100.0,427.4169,427.4268,426.0153,426.1239,2100.0
2023-03-20 10:20:00,431.78,432.95,431.78,432.95,1673.0,426.1831,427.3379,426.1831,427.3379,1673.0
2023-03-20 10:25:00,433.08,433.69,433.06,433.5,3175.0,427.4663,428.0683,427.4465,427.8808,3175.0
2023-03-20 10:30:00,433.73,434.57,433.71,434.57,2089.0,428.1078,428.9369,428.0881,428.9369,2089.0
2023-03-20 10:35:00,434.67,434.69,433.78,433.78,2200.0,429.0356,429.0554,428.1572,428.1572,2200.0
2023-03-20 10:40:00,433.83,434.65,433.49,433.49,5577.0,428.2065,429.0159,427.8709,427.8709,5577.0
2023-03-20 10:45:00,433.86,435.01,433.86,435.01,2252.0,428.2361,429.3712,428.2361,429.3712,2252.0
2023-03-20 10:50:00,435.0,435.0,434.06,434.27,2404.0,429.3614,429.3614,428.4336,428.6408,2404.0
2023-03-20 10:55:00,434.14,435.42,434.14,435.08,4681.0,428.5125,429.7759,428.5125,429.4403,4681.0
2023-03-20 11:00:00,435.1,435.38,434.99,435.08,1944.0,429.4601,429.7364,429.3515,429.4403,1944.0
2023-03-20 11:05:00,435.18,435.21,434.58,434.58,1823.0,429.539,429.5686,428.9468,428.9468,1823.0
2023-03-20 11:10:00,434.4,434.79,433.76,434.75,3200.0,428.7691,429.1541,428.1374,429.1146,3200.0
2023-03-20 11:15:00,434.77,435.37,434.59,435.36,3151.0,429.1343,429.7266,428.9567,429.7167,3151.0
2023-03-20 11:20:00,435.44,435.72,434.8,434.8,2601.0,429.7957,430.072,429.164,429.164,2601.0
2023-03-20 11:25:00,435.18,435.53,435.18,435.19,3926.0,429.539,429.8845,429.539,429.5489,3926.0
2023-03-20 11:30:00,435.5,435.6,434.84,434.98,3787.0,429.8549,429.9536,429.2034,429.3416,3787.0
2023-03-20 11:35:00,434.76,435.03,434.76,435.03,300.0,429.1245,429.391,429.1245,429.391,300.0
2023-03-20 11:40:00,435.08,435.83,435.07,435.61,2963.0,429.4403,430.1806,429.4305,429.9635,2963.0
2023-03-20 11:45:00,435.4,435.7,435.2,435.7,1282.0,429.7562,430.0523,429.5588,430.0523,1282.0
2023-03-20 11:50:00,435.52,435.98,435.18,435.28,3331.0,429.8746,430.3287,429.539,429.6377,3331.0
2023-03-20 11:55:00,435.4,435.4,434.65,434.8,1760.0,429.7562,429.7562,429.0159,429.164,1760.0
2023-03-20 12:00:00,434.75,435.2,434.75,434.79,1417.0,429.1146,429.5588,429.1146,429.1541,1417.0
2023-03-20 12:05:00,434.91,434.94,434.16,434.16,1948.0,429.2725,429.3021,428.5323,428.5323,1948.0
2023-03-20 12:10:00,433.96,433.96,433.09,433.4,1182.0,428.3348,428.3348,427.4761,427.7821,1182.0
2023-03-20 12:15:00,433.88,434.35,433.74,434.33,5096.0,428.2559,428.7198,428.1177,428.7001,5096.0
2023-03-20 12:20:00,434.44,434.92,434.44,434.9,1500.0,428.8086,429.2824,428.8086,429.2627,1500.0
2023-03-20 12:25:00,434.7,434.89,434.25,434.89,2754.0,429.0653,429.2528,428.6211,429.2528,2754.0
2023-03-20 12:30:00,435.05,435.08,434.17,434.31,2101.0,429.4107,429.4403,428.5421,428.6803,2101.0
2023-03-20 12:35:00,434.02,434.37,433.84,434.11,1459.0,428.3941,428.7395,428.2164,428.4829,1459.0
2023-03-20 12:40:00,434.06,434.39,433.58,433.76,1241.0,428.4336,428.7593,427.9598,428.1374,1241.0
2023-03-20 12:45:00,433.44,433.76,433.33,433.62,2657.0,427.8216,428.1374,427.713,427.9993,2657.0
2023-03-20 12:50:00,433.54,433.54,433.35,433.48,400.0,427.9203,427.9203,427.7328,427.8611,400.0
2023-03-20 12:55:00,433.49,434.15,433.35,433.83,2300.0,427.8709,428.5224,427.7328,428.2065,2300.0
2023-03-20 13:00:00,433.64,433.68,433.42,433.66,602.0,428.019,428.0585,427.8018,428.0387,602.0
2023-03-20 13:05:00,433.89,434.63,433.83,433.84,1500.0,428.2658,428.9962,428.2065,428.2164,1500.0
2023-03-20 13:10:00,433.99,434.15,433.32,433.32,2829.0,428.3645,428.5224,427.7031,427.7031,2829.0
2023-03-20 13:15:00,433.25,433.8,433.19,433.43,1978.0,427.6341,428.1769,427.5748,427.8117,1978.0
2023-03-20 13:20:00,433.47,433.82,433.15,433.64,2093.0,427.8512,428.1967,427.5353,428.019,2093.0
2023-03-20 13:25:00,433.87,433.87,433.29,433.59,2317.0,428.246,428.246,427.6735,427.9696,2317.0
2023-03-20 13:30:00,433.45,433.57,433.13,433.13,1101.0,427.8315,427.9499,427.5156,427.5156,1101.0
2023-03-20 13:35:00,432.98,433.08,432.82,432.82,1401.0,427.3676,427.4663,427.2096,427.2096,1401.0
2023-03-20 13:40:00,432.81,433.14,432.78,432.79,1495.0,427.1998,427.5255,427.1701,427.18,1495.0
2023-03-20 13:45:00,432.67,432.73,432.41,432.7,2983.0,427.0616,427.1208,426.8049,427.0912,2983.0
2023-03-20 13:50:00,432.53,432.53,432.35,432.49,517.0,426.9234,426.9234,426.7457,426.8839,517.0
2023-03-20 13:55:00,432.36,432.45,432.25,432.44,800.0,426.7556,426.8444,426.647,426.8346,800.0
2023-03-20 14:00:00,432.45,432.45,432.08,432.18,1399.0,426.8444,426.8444,426.4792,426.5779,1399.0
2023-03-20 14:05:00,432.26,432.26,431.66,431.66,1802.0,426.6569,426.6569,426.0647,426.0647,1802.0
2023-03-20 14:10:00,431.66,432.09,431.41,431.53,2278.0,426.0647,426.4891,425.8179,425.9363,2278.0
2023-03-20 14:15:00,431.65,432.05,431.33,431.85,1633.0,426.0548,426.4496,425.7389,426.2522,1633.0
2023-03-20 14:20:00,432.11,432.17,431.93,431.94,803.0,426.5088,426.5681,426.3312,426.341,803.0
2023-03-20 14:25:00,432.01,432.01,431.79,431.84,1395.0,426.4101,426.4101,426.193,426.2423,1395.0
2023-03-20 14:30:00,431.82,431.95,430.79,430.79,4222.0,426.2226,426.3509,425.2059,425.2059,4222.0
2023-03-20 14:35:00,430.73,430.82,430.48,430.49,2414.0,425.1467,425.2356,424.9,424.9098,2414.0
2023-03-20 14:40:00,430.17,430.69,430.03,430.48,2771.0,424.594,425.1072,424.4558,424.9,2771.0
2023-03-20 14:45:00,430.25,430.49,430.16,430.16,859.0,424.6729,424.9098,424.5841,424.5841,859.0
2023-03-20 14:50:00,430.54,431.0,430.06,430.07,4551.0,424.9592,425.4132,424.4854,424.4953,4551.0
2023-03-20 14:55:00,430.09,430.43,429.99,430.3,2404.0,424.515,424.8506,424.4163,424.7223,2404.0
2023-03-20 15:00:00,430.04,430.69,430.04,430.69,1022.0,424.4657,425.1072,424.4657,425.1072,1022.0
2023-03-20 15:05:00,430.69,430.82,429.93,430.22,4211.0,425.1072,425.2356,424.3571,424.6433,4211.0
2023-03-20 15:10:00,430.16,430.38,430.05,430.31,1639.0,424.5841,424.8013,424.4755,424.7322,1639.0
2023-03-20 15:15:00,430.23,430.31,429.92,430.31,3215.0,424.6532,424.7322,424.3472,424.7322,3215.0
2023-03-20 15:20:00,430.37,430.42,429.84,430.42,2485.0,424.7914,424.8407,424.2683,424.8407,2485.0
2023-03-20 15:25:00,430.62,431.33,430.61,430.94,4195.0,425.0381,425.7389,425.0283,425.354,4195.0
2023-03-20 15:30:00,430.79,431.54,430.79,431.29,5544.0,425.2059,425.9462,425.2059,425.6995,5544.0
2023-03-20 15:35:00,431.39,431.62,431.23,431.36,5368.0,425.7982,426.0252,425.6402,425.7686,5368.0
2023-03-20 15:40:00,431.27,431.55,431.22,431.23,5741.0,425.6797,425.9561,425.6304,425.6402,5741.0
2023-03-20 15:45:00,430.98,432.04,430.96,432.04,3751.0,425.3935,426.4397,425.3737,426.4397,3751.0
2023-03-20 15:50:00,432.5,432.5,432.27,432.34,6274.0,426.8938,426.8938,426.6668,426.7358,6274.0
2023-03-20 15:55:00,432.39,432.63,431.97,432.17,22309.0,426.7852,427.0221,426.3706,426.5681,22309.0
2023-03-21 09:30:00,433.7,436.01,433.7,436.01,4394.0,428.0782,430.3583,428.0782,430.3583,4394.0
2023-03-21 09:35:00,433.88,433.88,431.47,433.36,852.0,428.2559,428.2559,425.8771,427.7426,852.0
2023-03-21 09:40:00,432.19,432.19,428.87,429.0,3236.0,426.5878,426.5878,423.3108,423.4391,3236.0
2023-03-21 09:45:00,429.86,430.74,428.15,430.69,6650.0,424.288,425.1566,422.6002,425.1072,6650.0
2023-03-21 09:50:00,430.69,430.69,429.0,429.0,3536.0,425.1072,425.1072,423.4391,423.4391,3536.0
2023-03-21 09:55:00,429.27,430.26,427.67,429.48,22161.0,423.7056,424.6828,422.1264,423.9129,22161.0
2023-03-21 10:00:00,430.08,430.36,429.18,429.6,5670.0,424.5051,424.7815,423.6168,424.0314,5670.0
2023-03-21 10:05:00,430.02,430.93,429.62,429.81,4047.0,424.4459,425.3441,424.0511,424.2386,4047.0
2023-03-21 10:10:00,429.94,430.98,429.45,429.96,3120.0,424.367,425.3935,423.8833,424.3867,3120.0
2023-03-21 10:15:00,429.42,429.42,427.16,427.17,7030.0,423.8537,423.8537,421.623,421.6329,7030.0
2023-03-21 10:20:00,426.92,427.26,426.04,426.67,11126.0,421.3861,421.7217,420.5175,421.1393,11126.0
2023-03-21 10:25:00,426.27,427.1,425.25,425.37,7807.0,420.7445,421.5638,419.7378,419.8562,7807.0
2023-03-21 10:30:00,424.88,427.06,424.84,426.48,4014.0,419.3725,421.5243,419.3331,420.9518,4014.0
2023-03-21 10:35:00,426.55,427.94,426.55,427.94,3840.0,421.0209,422.3929,421.0209,422.3929,3840.0
2023-03-21 10:40:00,427.71,427.87,427.09,427.12,4738.0,422.1659,422.3238,421.5539,421.5835,4738.0
2023-03-21 10:45:00,427.12,427.44,426.89,426.92,3008.0,421.5835,421.8994,421.3565,421.3861,3008.0
2023-03-21 10:50:00,426.92,426.92,425.63,425.67,3000.0,421.3861,421.3861,420.1128,420.1523,3000.0
2023-03-21 10:55:00,425.62,425.89,424.25,424.89,5661.0,420.103,420.3695,418.7507,419.3824,5661.0
2023-03-21 11:00:00,424.7,424.96,424.11,424.34,5343.0,419.1949,419.4515,418.6125,418.8395,5343.0
2023-03-21 11:05:00,424.28,425.34,424.28,424.95,2511.0,418.7803,419.8266,418.7803,419.4416,2511.0
2023-03-21 11:10:00,425.1,425.1,424.08,424.29,7004.0,419.5897,419.5897,418.5829,418.7902,7004.0
2023-03-21 11:15:00,424.39,425.1,424.14,424.97,2475.0,418.8889,419.5897,418.6421,419.4614,2475.0
2023-03-21 11:20:00,425.25,426.07,425.05,425.86,1797.0,419.7378,420.5471,419.5403,420.3398,1797.0
2023-03-21 11:25:00,425.85,426.17,425.42,426.17,1517.0,420.33,420.6458,419.9055,420.6458,1517.0
2023-03-21 11:30:00,425.77,426.89,425.63,426.89,2401.0,420.251,421.3565,420.1128,421.3565,2401.0
2023-03-21 11:35:00,426.66,427.06,426.17,426.17,2706.0,421.1295,421.5243,420.6458,420.6458,2706.0
2023-03-21 11:40:00,426.36,426.36,425.32,425.53,2186.0,420.8334,420.8334,419.8068,420.0141,2186.0
2023-03-21 11:45:00,425.2,425.34,425.03,425.32,1797.0,419.6884,419.8266,419.5206,419.8068,1797.0
2023-03-21 11:50:00,425.45,425.65,424.42,424.42,1283.0,419.9352,420.1326,418.9185,418.9185,1283.0
2023-03-21 11:55:00,424.51,424.78,424.1,424.1,3715.0,419.0073,419.2738,418.6027,418.6027,3715.0
2023-03-21 12:00:00,424.09,424.25,423.52,423.56,2650.0,418.5928,418.7507,418.0302,418.0697,2650.0
2023-03-21 12:05:00,423.77,424.34,423.65,423.71,6522.0,418.2769,418.8395,418.1585,418.2177,6522.0
2023-03-21 12:10:00,423.75,424.52,423.71,424.37,3722.0,418.2572,419.0172,418.2177,418.8692,3722.0
2023-03-21 12:15:00,424.55,424.64,424.05,424.13,1702.0,419.0468,419.1357,418.5533,418.6323,1702.0
2023-03-21 12:20:00,424.12,424.25,424.12,424.25,666.0,418.6224,418.7507,418.6224,418.7507,666.0
2023-03-21 12:25:00,424.11,424.25,423.73,424.16,1500.0,418.6125,418.7507,418.2375,418.6619,1500.0
2023-03-21 12:30:00,424.22,424.56,423.65,423.66,2500.0,418.7211,419.0567,418.1585,418.1684,2500.0
2023-03-21 12:35:00,423.45,423.73,423.37,423.37,2185.0,417.9611,418.2375,417.8821,417.8821,2185.0
2023-03-21 12:40:00,423.2,423.25,422.84,423.07,1334.0,417.7143,417.7637,417.359,417.586,1334.0
2023-03-21 12:45:00,423.1,423.27,422.54,423.0,2775.0,417.6156,417.7834,417.0629,417.5169,2775.0
2023-03-21 12:50:00,422.96,423.99,422.96,423.38,4925.0,417.4774,418.4941,417.4774,417.892,4925.0
2023-03-21 12:55:00,423.41,423.84,423.35,423.69,4124.0,417.9216,418.346,417.8624,418.198,4124.0
2023-03-21 13:00:00,423.66,423.66,423.23,423.24,2129.0,418.1684,418.1684,417.7439,417.7538,2129.0
2023-03-21 13:05:00,423.23,424.41,423.17,424.4,3126.0,417.7439,418.9086,417.6847,418.8988,3126.0
2023-03-21 13:10:00,424.39,425.69,424.34,425.34,5092.0,418.8889,420.172,418.8395,419.8266,5092.0
2023-03-21 13:15:00,425.36,426.01,425.25,425.94,4151.0,419.8463,420.4879,419.7378,420.4188,4151.0
2023-03-21 13:20:00,426.12,426.14,425.65,425.88,4244.0,420.5965,420.6162,420.1326,420.3596,4244.0
2023-03-21 13:25:00,425.9,425.93,424.95,424.95,2004.0,420.3793,420.4089,419.4416,419.4416,2004.0
2023-03-21 13:30:00,424.98,425.48,424.98,425.31,900.0,419.4713,419.9648,419.4713,419.797,900.0
2023-03-21 13:35:00,425.33,425.48,424.84,424.98,3455.0,419.8167,419.9648,419.3331,419.4713,3455.0
2023-03-21 13:40:00,425.0,425.13,424.65,424.95,3801.0,419.491,419.6193,419.1455,419.4416,3801.0
2023-03-21 13:45:00,425.18,425.18,424.91,424.96,2359.0,419.6687,419.6687,419.4022,419.4515,2359.0
2023-03-21 13:50:00,424.68,424.79,424.25,424.25,4200.0,419.1751,419.2837,418.7507,418.7507,4200.0
2023-03-21 13:55:00,424.19,424.37,423.94,424.0,7004.0,418.6915,418.8692,418.4447,418.504,7004.0
2023-03-21 14:00:00,423.98,424.24,423.82,423.97,2421.0,418.4842,418.7408,418.3263,418.4743,2421.0
2023-03-21 14:05:00,424.16,424.95,424.05,424.84,5716.0,418.6619,419.4416,418.5533,419.3331,5716.0
2023-03-21 14:10:00,424.74,424.89,424.57,424.6,2400.0,419.2344,419.3824,419.0666,419.0962,2400.0
2023-03-21 14:15:00,424.69,424.91,424.69,424.91,700.0,419.185,419.4022,419.185,419.4022,700.0
2023-03-21 14:20:00,424.99,425.28,424.98,425.21,700.0,419.4811,419.7674,419.4713,419.6983,700.0
2023-03-21 14:25:00,425.19,425.53,425.17,425.36,11585.0,419.6785,420.0141,419.6588,419.8463,11585.0
2023-03-21 14:30:00,425.36,425.93,425.35,425.58,6213.0,419.8463,420.4089,419.8365,420.0635,6213.0
2023-03-21 14:35:00,425.63,426.15,425.63,426.06,7225.0,420.1128,420.6261,420.1128,420.5373,7225.0
2023-03-21 14:40:00,426.14,426.81,426.14,426.78,6414.0,420.6162,421.2775,420.6162,421.2479,6414.0
2023-03-21 14:45:00,426.8,427.03,426.17,426.28,5758.0,421.2677,421.4947,420.6458,420.7544,5758.0
2023-03-21 14:50:00,426.26,426.41,426.21,426.38,3202.0,420.7347,420.8827,420.6853,420.8531,3202.0
2023-03-21 14:55:00,426.31,426.9,426.31,426.86,4897.0,420.784,421.3664,420.784,421.3269,4897.0
2023-03-21 15:00:00,426.99,427.14,426.86,427.04,2100.0,421.4552,421.6033,421.3269,421.5045,2100.0
2023-03-21 15:05:00,426.8,427.54,426.76,427.51,4154.0,421.2677,421.9981,421.2282,421.9685,4154.0
2023-03-21 15:10:00,427.38,428.0,427.22,427.87,10711.0,421.8401,422.4521,421.6822,422.3238,10711.0
2023-03-21 15:15:00,427.82,428.1,427.82,428.1,2100.0,422.2744,422.5508,422.2744,422.5508,2100.0
2023-03-21 15:20:00,428.17,428.68,428.08,428.49,6141.0,422.6199,423.1233,422.5311,422.9358,6141.0
2023-03-21 15:25:00,428.2,428.32,428.03,428.2,2971.0,422.6495,422.768,422.4817,422.6495,2971.0
2023-03-21 15:30:00,428.22,428.29,427.79,427.91,9454.0,422.6693,422.7383,422.2448,422.3633,9454.0
2023-03-21 15:35:00,427.91,429.82,427.91,429.82,27970.0,422.3633,424.2485,422.3633,424.2485,27970.0
2023-03-21 15:40:00,430.06,430.31,429.87,430.31,20125.0,424.4854,424.7322,424.2979,424.7322,20125.0
2023-03-21 15:45:00,430.3,430.72,430.11,430.53,17797.0,424.7223,425.1368,424.5348,424.9493,17797.0
2023-03-21 15:50:00,430.56,430.91,430.1,430.11,41638.0,424.9789,425.3244,424.5249,424.5348,41638.0
2023-03-21 15:55:00,430.13,430.76,430.12,430.32,47680.0,424.5545,425.1763,424.5446,424.742,47680.0
2023-03-22 09:30:00,431.95,432.55,431.52,432.46,10756.0,426.3509,426.9431,425.9265,426.8543,10756.0
2023-03-22 09:35:00,432.56,432.94,431.48,431.71,1900.0,426.953,427.3281,425.887,426.114,1900.0
2023-03-22 09:40:00,431.72,432.26,431.34,432.26,1020.0,426.1239,426.6569,425.7488,426.6569,1020.0
2023-03-22 09:45:00,432.94,432.94,432.21,432.52,1953.0,427.3281,427.3281,426.6075,426.9135,1953.0
2023-03-22 09:50:00,432.71,433.67,432.62,433.49,4642.0,427.1011,428.0486,427.0122,427.8709,4642.0
2023-03-22 09:55:00,433.59,434.06,433.09,433.97,3200.0,427.9696,428.4336,427.4761,428.3447,3200.0
2023-03-22 10:00:00,433.92,434.05,433.44,433.83,3500.0,428.2954,428.4237,427.8216,428.2065,3500.0
2023-03-22 10:05:00,434.2,434.43,433.23,433.23,6622.0,428.5717,428.7988,427.6143,427.6143,6622.0
2023-03-22 10:10:00,433.28,433.66,433.28,433.41,1300.0,427.6637,428.0387,427.6637,427.792,1300.0
2023-03-22 10:15:00,433.41,434.12,433.41,434.08,1638.0,427.792,428.4928,427.792,428.4533,1638.0
2023-03-22 10:20:00,434.19,435.0,434.19,434.74,13713.0,428.5619,429.3614,428.5619,429.1047,13713.0
2023-03-22 10:25:00,434.71,435.16,434.47,435.16,15280.0,429.0751,429.5193,428.8382,429.5193,15280.0
2023-03-22 10:30:00,435.16,435.32,434.62,434.62,1876.0,429.5193,429.6772,428.9863,428.9863,1876.0
2023-03-22 10:35:00,434.5,434.52,434.07,434.27,1820.0,428.8678,428.8876,428.4434,428.6408,1820.0
2023-03-22 10:40:00,434.26,434.26,433.95,434.07,1421.0,428.631,428.631,428.325,428.4434,1421.0
2023-03-22 10:45:00,434.14,434.28,433.61,433.61,2523.0,428.5125,428.6507,427.9894,427.9894,2523.0
2023-03-22 10:50:00,433.69,433.69,433.16,433.24,1800.0,428.0683,428.0683,427.5452,427.6242,1800.0
2023-03-22 10:55:00,433.24,433.53,433.05,433.06,2400.0,427.6242,427.9104,427.4366,427.4465,2400.0
2023-03-22 11:00:00,433.01,434.1,432.89,433.92,4000.0,427.3972,428.473,427.2787,428.2954,4000.0
2023-03-22 11:05:00,433.72,433.93,433.26,433.3,12547.0,428.098,428.3052,427.6439,427.6834,12547.0
2023-03-22 11:10:00,433.37,433.63,432.63,432.63,6720.0,427.7525,428.0091,427.0221,427.0221,6720.0
2023-03-22 11:15:00,432.63,432.99,432.49,432.8,12391.0,427.0221,427.3774,426.8839,427.1899,12391.0
2023-03-22 11:20:00,432.8,433.01,431.52,432.31,24100.0,427.1899,427.3972,425.9265,426.7062,24100.0
2023-03-22 11:25:00,432.36,432.37,431.5,431.55,11157.0,426.7556,426.7655,425.9067,425.9561,11157.0
2023-03-22 11:30:00,431.56,431.79,430.73,430.73,18301.0,425.966,426.193,425.1467,425.1467,18301.0
2023-03-22 11:35:00,431.19,431.31,430.89,431.12,12460.0,425.6008,425.7192,425.3046,425.5317,12460.0
2023-03-22 11:40:00,431.0,431.31,430.93,431.06,1924.0,425.4132,425.7192,425.3441,425.4724,1924.0
2023-03-22 11:45:00,430.89,431.22,430.89,430.94,3679.0,425.3046,425.6304,425.3046,425.354,3679.0
2023-03-22 11:50:00,430.97,431.38,430.95,431.17,7386.0,425.3836,425.7883,425.3639,425.581,7386.0
2023-03-22 11:55:00,431.09,431.18,431.03,431.03,800.0,425.5021,425.5909,425.4428,425.4428,800.0
2023-03-22 12:00:00,431.04,431.34,430.93,431.21,4256.0,425.4527,425.7488,425.3441,425.6205,4256.0
2023-03-22 12:05:00,431.11,431.11,430.81,430.81,700.0,425.5218,425.5218,425.2257,425.2257,700.0
2023-03-22 12:10:00,430.81,430.93,430.81,430.87,2607.0,425.2257,425.3441,425.2257,425.2849,2607.0
2023-03-22 12:15:00,430.9,431.01,430.32,430.33,5201.0,425.3145,425.4231,424.742,424.7519,5201.0
2023-03-22 12:20:00,430.28,430.63,430.14,430.44,4695.0,424.7026,425.048,424.5644,424.8605,4695.0
2023-03-22 12:25:00,430.35,431.37,430.35,431.36,800.0,424.7716,425.7784,424.7716,425.7686,800.0
2023-03-22 12:30:00,431.48,431.65,431.48,431.65,400.0,425.887,426.0548,425.887,426.0548,400.0
2023-03-22 12:35:00,431.69,432.23,431.69,432.06,1811.0,426.0943,426.6273,426.0943,426.4595,1811.0
2023-03-22 12:40:00,432.18,432.18,431.8,431.96,800.0,426.5779,426.5779,426.2028,426.3608,800.0
2023-03-22 12:45:00,431.72,431.72,431.18,431.18,1700.0,426.1239,426.1239,425.5909,425.5909,1700.0
2023-03-22 12:50:00,431.27,431.29,430.95,430.96,1300.0,425.6797,425.6995,425.3639,425.3737,1300.0
2023-03-22 12:55:00,430.44,430.66,430.44,430.66,1344.0,424.8605,425.0776,424.8605,425.0776,1344.0
2023-03-22 13:00:00,430.47,430.72,429.92,430.51,5210.0,424.8901,425.1368,424.3472,424.9296,5210.0
2023-03-22 13:05:00,430.21,430.36,430.21,430.36,252.0,424.6335,424.7815,424.6335,424.7815,252.0
2023-03-22 13:10:00,430.17,430.58,430.08,430.58,1809.0,424.594,424.9987,424.5051,424.9987,1809.0
2023-03-22 13:15:00,430.69,431.01,430.52,430.75,2456.0,425.1072,425.4231,424.9394,425.1665,2456.0
2023-03-22 13:20:00,430.85,431.26,430.84,431.26,1950.0,425.2652,425.6698,425.2553,425.6698,1950.0
2023-03-22 13:25:00,431.26,431.83,431.26,431.83,2500.0,425.6698,426.2325,425.6698,426.2325,2500.0
2023-03-22 13:30:00,431.7,432.39,431.68,432.08,5604.0,426.1041,426.7852,426.0844,426.4792,5604.0
2023-03-22 13:35:00,432.1,432.15,431.53,431.75,2440.0,426.499,426.5483,425.9363,426.1535,2440.0
2023-03-22 13:40:00,431.8,432.43,431.8,432.25,1900.0,426.2028,426.8247,426.2028,426.647,1900.0
2023-03-22 13:45:00,432.62,432.62,432.15,432.36,1300.0,427.0122,427.0122,426.5483,426.7556,1300.0
2023-03-22 13:50:00,432.29,432.4,432.29,432.39,500.0,426.6865,426.7951,426.6865,426.7852,500.0
2023-03-22 13:55:00,432.53,432.65,431.88,432.27,1560.0,426.9234,427.0418,426.2818,426.6668,1560.0
2023-03-22 14:00:00,432.47,434.22,432.46,434.22,4414.0,426.8642,428.5915,426.8543,428.5915,4414.0
2023-03-22 14:05:00,434.75,435.34,434.23,434.23,2712.0,429.1146,429.697,428.6013,428.6013,2712.0
2023-03-22 14:10:00,434.31,434.63,433.54,433.91,3066.0,428.6803,428.9962,427.9203,428.2855,3066.0
2023-03-22 14:15:00,433.99,434.43,433.5,434.34,4803.0,428.3645,428.7988,427.8808,428.7099,4803.0
2023-03-22 14:20:00,433.82,434.03,433.26,433.73,1800.0,428.1967,428.4039,427.6439,428.1078,1800.0
2023-03-22 14:25:00,434.78,434.78,434.71,434.74,300.0,429.1442,429.1442,429.0751,429.1047,300.0
2023-03-22 14:30:00,434.68,434.91,433.59,433.92,3167.0,429.0455,429.2725,427.9696,428.2954,3167.0
2023-03-22 14:35:00,433.85,434.23,431.88,433.86,4257.0,428.2263,428.6013,426.2818,428.2361,4257.0
2023-03-22 14:40:00,434.83,435.83,434.59,435.13,2915.0,429.1936,430.1806,428.9567,429.4897,2915.0
2023-03-22 14:45:00,435.01,435.59,434.87,435.08,6600.0,429.3712,429.9437,429.2331,429.4403,6600.0
2023-03-22 14:50:00,434.97,435.44,434.55,434.66,4700.0,429.3318,429.7957,428.9172,429.0258,4700.0
2023-03-22 14:55:00,433.96,434.39,431.91,432.19,3977.0,428.3348,428.7593,426.3114,426.5878,3977.0
2023-03-22 15:00:00,432.19,432.45,431.39,431.77,11804.0,426.5878,426.8444,425.7982,426.1732,11804.0
2023-03-22 15:05:00,431.67,431.72,430.19,430.74,8449.0,426.0745,426.1239,424.6137,425.1566,8449.0
2023-03-22 15:10:00,430.96,431.91,430.63,431.82,7912.0,425.3737,426.3114,425.048,426.2226,7912.0
2023-03-22 15:15:00,432.07,433.12,431.89,432.76,2936.0,426.4693,427.5057,426.2917,427.1504,2936.0
2023-03-22 15:20:00,432.73,434.45,432.34,433.02,7680.0,427.1208,428.8185,426.7358,427.407,7680.0
2023-03-22 15:25:00,433.02,433.77,432.56,433.44,3300.0,427.407,428.1473,426.953,427.8216,3300.0
2023-03-22 15:30:00,433.44,433.72,432.01,432.05,5924.0,427.8216,428.098,426.4101,426.4496,5924.0
2023-03-22 15:35:00,432.19,432.19,430.9,431.51,15207.0,426.5878,426.5878,425.3145,425.9166,15207.0
2023-03-22 15:40:00,431.48,431.96,430.89,431.0,7298.0,425.887,426.3608,425.3046,425.4132,7298.0
2023-03-22 15:45:00,430.88,431.13,429.6,429.75,10622.0,425.2948,425.5415,424.0314,424.1794,10622.0
2023-03-22 15:50:00,429.44,429.78,428.48,428.65,20319.0,423.8734,424.209,422.9259,423.0937,20319.0
2023-03-22 15:55:00,428.64,429.76,428.05,428.12,127252.0,423.0838,424.1893,422.5015,422.5705,127252.0
2023-03-23 09:30:00,428.74,431.43,428.5,430.86,16970.0,423.1825,425.8376,422.9456,425.275,16970.0
2023-03-23 09:35:00,429.92,431.4,428.35,428.89,7933.0,424.3472,425.808,422.7976,423.3306,7933.0
2023-03-23 09:40:00,429.33,430.1,428.57,429.83,14898.0,423.7649,424.5249,423.0147,424.2584,14898.0
2023-03-23 09:45:00,429.69,430.43,429.15,430.38,6118.0,424.1202,424.8506,423.5872,424.8013,6118.0
2023-03-23 09:50:00,430.26,430.26,429.14,429.69,3110.0,424.6828,424.6828,423.5773,424.1202,3110.0
2023-03-23 09:55:00,429.63,429.79,428.59,429.33,5296.0,424.061,424.2189,423.0345,423.7649,5296.0
2023-03-23 10:00:00,429.53,430.28,429.52,429.82,5406.0,423.9623,424.7026,423.9524,424.2485,5406.0
2023-03-23 10:05:00,429.83,429.88,429.35,429.35,2842.0,424.2584,424.3077,423.7846,423.7846,2842.0
2023-03-23 10:10:00,429.43,429.85,428.84,428.9,17480.0,423.8636,424.2781,423.2812,423.3404,17480.0
2023-03-23 10:15:00,429.09,429.7,429.0,429.06,3208.0,423.528,424.1301,423.4391,423.4984,3208.0
2023-03-23 10:20:00,428.86,429.14,427.99,428.49,3461.0,423.301,423.5773,422.4422,422.9358,3461.0
2023-03-23 10:25:00,428.77,428.94,427.84,427.84,2917.0,423.2121,423.3799,422.2942,422.2942,2917.0
2023-03-23 10:30:00,427.69,428.33,427.69,428.19,2566.0,422.1461,422.7778,422.1461,422.6396,2566.0
2023-03-23 10:35:00,428.3,428.43,427.69,428.43,9200.0,422.7482,422.8765,422.1461,422.8765,9200.0
2023-03-23 10:40:00,428.38,429.24,428.19,429.24,10527.0,422.8272,423.676,422.6396,423.676,10527.0
2023-03-23 10:45:00,429.26,430.13,429.26,430.13,1000.0,423.6958,424.5545,423.6958,424.5545,1000.0
2023-03-23 10:50:00,430.5,431.54,430.5,431.28,3900.0,424.9197,425.9462,424.9197,425.6896,3900.0
2023-03-23 10:55:00,431.29,431.46,430.7,430.94,10247.0,425.6995,425.8673,425.1171,425.354,10247.0
2023-03-23 11:00:00,431.06,431.31,430.84,431.25,3085.0,425.4724,425.7192,425.2553,425.66,3085.0
2023-03-23 11:05:00,431.5,432.42,431.5,432.13,3030.0,425.9067,426.8148,425.9067,426.5286,3030.0
2023-03-23 11:10:00,431.91,432.03,431.3,431.31,2865.0,426.3114,426.4299,425.7093,425.7192,2865.0
2023-03-23 11:15:00,431.25,431.25,430.71,430.97,5246.0,425.66,425.66,425.127,425.3836,5246.0
2023-03-23 11:20:00,430.77,431.09,430.7,431.09,1705.0,425.1862,425.5021,425.1171,425.5021,1705.0
2023-03-23 11:25:00,430.62,430.75,430.61,430.68,3852.0,425.0381,425.1665,425.0283,425.0974,3852.0
2023-03-23 11:30:00,430.53,431.11,430.14,430.24,4311.0,424.9493,425.5218,424.5644,424.6631,4311.0
2023-03-23 11:35:00,430.31,431.09,430.31,431.09,4614.0,424.7322,425.5021,424.7322,425.5021,4614.0
2023-03-23 11:40:00,430.93,431.02,430.69,430.99,2300.0,425.3441,425.433,425.1072,425.4033,2300.0
2023-03-23 11:45:00,431.11,431.62,431.11,431.62,2500.0,425.5218,426.0252,425.5218,426.0252,2500.0
2023-03-23 11:50:00,431.61,431.97,431.19,431.89,2769.0,426.0153,426.3706,425.6008,426.2917,2769.0
2023-03-23 11:55:00,431.88,432.27,431.67,431.91,3774.0,426.2818,426.6668,426.0745,426.3114,3774.0
2023-03-23 12:00:00,431.75,432.25,431.67,432.1,1800.0,426.1535,426.647,426.0745,426.499,1800.0
2023-03-23 12:05:00,432.12,432.59,432.12,432.59,300.0,426.5187,426.9826,426.5187,426.9826,300.0
2023-03-23 12:10:00,432.47,432.51,431.6,431.6,2774.0,426.8642,426.9036,426.0054,426.0054,2774.0
2023-03-23 12:15:00,431.54,431.54,430.94,430.94,900.0,425.9462,425.9462,425.354,425.354,900.0
2023-03-23 12:20:00,431.1,431.22,430.85,431.22,1362.0,425.5119,425.6304,425.2652,425.6304,1362.0
2023-03-23 12:25:00,431.17,431.54,431.17,431.37,1850.0,425.581,425.9462,425.581,425.7784,1850.0
2023-03-23 12:30:00,431.65,431.65,431.54,431.54,600.0,426.0548,426.0548,425.9462,425.9462,600.0
2023-03-23 12:35:00,431.44,431.44,430.98,431.08,1600.0,425.8475,425.8475,425.3935,425.4922,1600.0
2023-03-23 12:40:00,430.83,430.86,430.19,430.86,12256.0,425.2454,425.275,424.6137,425.275,12256.0
2023-03-23 12:45:00,430.79,431.19,430.41,431.19,4823.0,425.2059,425.6008,424.8309,425.6008,4823.0
2023-03-23 12:50:00,430.93,430.93,430.05,430.17,2018.0,425.3441,425.3441,424.4755,424.594,2018.0
2023-03-23 12:55:00,430.55,430.57,430.49,430.51,600.0,424.9691,424.9888,424.9098,424.9296,600.0
2023-03-23 13:00:00,430.45,430.68,430.45,430.48,2015.0,424.8703,425.0974,424.8703,424.9,2015.0
2023-03-23 13:05:00,430.56,430.69,430.03,430.04,2628.0,424.9789,425.1072,424.4558,424.4657,2628.0
2023-03-23 13:10:00,430.29,430.64,429.77,430.58,2683.0,424.7124,425.0579,424.1992,424.9987,2683.0
2023-03-23 13:15:00,430.58,430.62,430.13,430.28,2508.0,424.9987,425.0381,424.5545,424.7026,2508.0
2023-03-23 13:20:00,430.41,430.5,429.98,429.98,1762.0,424.8309,424.9197,424.4064,424.4064,1762.0
2023-03-23 13:25:00,430.01,430.01,429.05,429.49,3573.0,424.4361,424.4361,423.4885,423.9228,3573.0
2023-03-23 13:30:00,429.69,429.87,429.63,429.86,1815.0,424.1202,424.2979,424.061,424.288,1815.0
2023-03-23 13:35:00,429.86,430.14,429.69,430.12,2254.0,424.288,424.5644,424.1202,424.5446,2254.0
2023-03-23 13:40:00,429.96,430.6,429.96,430.6,18051.0,424.3867,425.0184,424.3867,425.0184,18051.0
2023-03-23 13:45:00,430.59,430.59,429.62,429.67,6309.0,425.0085,425.0085,424.0511,424.1005,6309.0
2023-03-23 13:50:00,429.67,429.67,429.11,429.15,2210.0,424.1005,424.1005,423.5477,423.5872,2210.0
2023-03-23 13:55:00,429.27,429.37,429.17,429.24,1606.0,423.7056,423.8043,423.6069,423.676,1606.0
2023-03-23 14:00:00,429.44,429.96,429.23,429.31,2500.0,423.8734,424.3867,423.6662,423.7451,2500.0
2023-03-23 14:05:00,429.25,429.7,429.25,429.59,1550.0,423.6859,424.1301,423.6859,424.0215,1550.0
2023-03-23 14:10:00,429.52,429.7,429.52,429.68,1102.0,423.9524,424.1301,423.9524,424.1103,1102.0
2023-03-23 14:15:00,429.68,430.07,429.65,430.06,3927.0,424.1103,424.4953,424.0807,424.4854,3927.0
2023-03-23 14:20:00,430.08,430.08,429.42,429.43,2927.0,424.5051,424.5051,423.8537,423.8636,2927.0
2023-03-23 14:25:00,429.43,429.43,428.37,428.38,1805.0,423.8636,423.8636,422.8173,422.8272,1805.0
2023-03-23 14:30:00,428.04,428.58,427.42,427.82,3386.0,422.4916,423.0246,421.8796,422.2744,3386.0
2023-03-23 14:35:00,427.85,428.5,427.72,427.87,3475.0,422.304,422.9456,422.1757,422.3238,3475.0
2023-03-23 14:40:00,427.56,427.56,425.93,425.93,3224.0,422.0178,422.0178,420.4089,420.4089,3224.0
2023-03-23 14:45:00,426.12,427.1,425.98,426.05,6782.0,420.5965,421.5638,420.4583,420.5274,6782.0
2023-03-23 14:50:00,426.08,426.08,425.59,425.66,13536.0,420.557,420.557,420.0733,420.1424,13536.0
2023-03-23 14:55:00,425.32,426.58,425.24,426.58,2836.0,419.8068,421.0505,419.7279,421.0505,2836.0
2023-03-23 15:00:00,426.85,428.78,426.85,427.8,9176.0,421.317,423.222,421.317,422.2547,9176.0
2023-03-23 15:05:00,427.64,427.83,426.65,427.49,10938.0,422.0968,422.2843,421.1196,421.9487,10938.0
2023-03-23 15:10:00,427.4,427.79,426.68,426.96,5100.0,421.8599,422.2448,421.1492,421.4256,5100.0
2023-03-23 15:15:00,427.12,427.56,425.47,425.48,7745.0,421.5835,422.0178,419.9549,419.9648,7745.0
2023-03-23 15:20:00,425.48,425.72,424.45,425.6,8543.0,419.9648,420.2017,418.9481,420.0832,8543.0
2023-03-23 15:25:00,425.63,425.95,425.24,425.3,4570.0,420.1128,420.4287,419.7279,419.7871,4570.0
2023-03-23 15:30:00,425.28,425.56,424.94,425.2,7073.0,419.7674,420.0437,419.4318,419.6884,7073.0
2023-03-23 15:35:00,425.46,425.97,425.3,425.85,6914.0,419.945,420.4484,419.7871,420.33,6914.0
2023-03-23 15:40:00,425.51,425.91,425.21,425.83,8958.0,419.9944,420.3892,419.6983,420.3102,8958.0
2023-03-23 15:45:00,425.79,426.61,425.79,426.07,16016.0,420.2708,421.0801,420.2708,420.5471,16016.0
2023-03-23 15:50:00,426.37,427.36,426.22,426.38,14806.0,420.8432,421.8204,420.6952,420.8531,14806.0
2023-03-23 15:55:00,426.59,426.78,424.92,425.05,68978.0,421.0604,421.2479,419.412,419.5403,68978.0
2023-03-24 09:30:00,425.16,425.76,423.96,425.76,11362.0,419.6489,420.2411,418.4645,420.2411,11362.0
2023-03-24 09:35:00,425.13,427.55,425.13,426.81,5231.0,419.6193,422.0079,419.6193,421.2775,5231.0
2023-03-24 09:40:00,426.91,427.76,426.44,427.75,8219.0,421.3762,422.2152,420.9123,422.2053,8219.0
2023-03-24 09:45:00,427.41,427.56,425.94,426.5,4400.0,421.8698,422.0178,420.4188,420.9715,4400.0
2023-03-24 09:50:00,426.63,427.57,426.61,427.02,8127.0,421.0999,422.0277,421.0801,421.4848,8127.0
2023-03-24 09:55:00,427.05,427.37,426.56,426.56,10600.0,421.5144,421.8303,421.0308,421.0308,10600.0
2023-03-24 10:00:00,426.58,427.22,426.23,427.22,6704.0,421.0505,421.6822,420.705,421.6822,6704.0
2023-03-24 10:05:00,426.97,427.27,426.71,427.01,2352.0,421.4355,421.7316,421.1788,421.4749,2352.0
2023-03-24 10:10:00,427.02,427.73,427.0,427.5,18509.0,421.4848,422.1856,421.4651,421.9586,18509.0
2023-03-24 10:15:00,427.5,427.78,426.36,426.68,25592.0,421.9586,422.235,420.8334,421.1492,25592.0
2023-03-24 10:20:00,426.37,427.06,426.37,427.05,2792.0,420.8432,421.5243,420.8432,421.5144,2792.0
2023-03-24 10:25:00,427.08,427.38,426.73,426.81,2576.0,421.544,421.8401,421.1986,421.2775,2576.0
2023-03-24 10:30:00,427.63,427.64,427.18,427.29,4179.0,422.0869,422.0968,421.6427,421.7513,4179.0
2023-03-24 10:35:00,427.42,428.07,427.18,427.42,4969.0,421.8796,422.5212,421.6427,421.8796,4969.0
2023-03-24 10:40:00,427.21,427.21,426.45,426.73,1314.0,421.6723,421.6723,420.9222,421.1986,1314.0
2023-03-24 10:45:00,427.07,427.07,426.7,426.77,1100.0,421.5342,421.5342,421.169,421.238,1100.0
2023-03-24 10:50:00,426.73,427.15,426.72,427.15,1131.0,421.1986,421.6131,421.1887,421.6131,1131.0
2023-03-24 10:55:00,427.15,427.46,427.06,427.25,1500.0,421.6131,421.9191,421.5243,421.7118,1500.0
2023-03-24 11:00:00,427.14,427.29,426.56,427.15,4557.0,421.6033,421.7513,421.0308,421.6131,4557.0
2023-03-24 11:05:00,427.01,427.16,426.3,426.48,2310.0,421.4749,421.623,420.7741,420.9518,2310.0
2023-03-24 11:10:00,425.61,426.01,425.55,425.74,1500.0,420.0931,420.4879,420.0339,420.2214,1500.0
2023-03-24 11:15:00,426.0,426.31,425.82,425.82,2100.0,420.478,420.784,420.3004,420.3004,2100.0
2023-03-24 11:20:00,425.85,426.27,425.81,426.0,4549.0,420.33,420.7445,420.2905,420.478,4549.0
2023-03-24 11:25:00,426.1,426.83,426.1,426.34,1540.0,420.5767,421.2973,420.5767,420.8136,1540.0
2023-03-24 11:30:00,426.33,426.48,426.1,426.29,2209.0,420.8038,420.9518,420.5767,420.7643,2209.0
2023-03-24 11:35:00,426.46,426.74,426.03,426.03,1943.0,420.9321,421.2084,420.5076,420.5076,1943.0
2023-03-24 11:40:00,426.18,426.86,426.18,426.72,1786.0,420.6557,421.3269,420.6557,421.1887,1786.0
2023-03-24 11:45:00,426.86,428.23,426.86,427.86,990.0,421.3269,422.6791,421.3269,422.3139,990.0
2023-03-24 11:50:00,427.91,428.48,427.88,428.48,10162.0,422.3633,422.9259,422.3337,422.9259,10162.0
2023-03-24 11:55:00,428.56,429.16,428.56,428.77,12356.0,423.0048,423.5971,423.0048,423.2121,12356.0
2023-03-24 12:00:00,429.01,429.55,428.51,428.51,2809.0,423.449,423.982,422.9555,422.9555,2809.0
2023-03-24 12:05:00,428.5,428.79,428.5,428.79,1322.0,422.9456,423.2319,422.9456,423.2319,1322.0
2023-03-24 12:10:00,428.5,428.5,427.84,427.84,912.0,422.9456,422.9456,422.2942,422.2942,912.0
2023-03-24 12:15:00,427.68,427.87,427.26,427.26,1106.0,422.1363,422.3238,421.7217,421.7217,1106.0
2023-03-24 12:20:00,427.44,427.66,427.39,427.66,557.0,421.8994,422.1165,421.85,422.1165,557.0
2023-03-24 12:25:00,427.74,428.33,427.74,428.33,1941.0,422.1955,422.7778,422.1955,422.7778,1941.0
2023-03-24 12:30:00,428.5,428.67,428.43,428.61,3700.0,422.9456,423.1134,422.8765,423.0542,3700.0
2023-03-24 12:35:00,428.37,429.16,428.36,429.1,19045.0,422.8173,423.5971,422.8074,423.5378,19045.0
2023-03-24 12:40:00,429.24,429.29,428.54,429.28,1300.0,423.676,423.7254,422.9851,423.7155,1300.0
2023-03-24 12:45:00,429.45,429.83,429.31,429.31,3529.0,423.8833,424.2584,423.7451,423.7451,3529.0
2023-03-24 12:50:00,429.33,429.55,429.15,429.41,3922.0,423.7649,423.982,423.5872,423.8438,3922.0
2023-03-24 12:55:00,429.6,430.0,429.23,429.24,10657.0,424.0314,424.4262,423.6662,423.676,10657.0
2023-03-24 13:00:00,429.29,430.05,429.25,429.78,2425.0,423.7254,424.4755,423.6859,424.209,2425.0
2023-03-24 13:05:00,429.87,430.57,429.84,430.36,3520.0,424.2979,424.9888,424.2683,424.7815,3520.0
2023-03-24 13:10:00,430.32,430.49,430.28,430.39,962.0,424.742,424.9098,424.7026,424.8111,962.0
2023-03-24 13:15:00,430.34,430.34,429.64,429.64,300.0,424.7618,424.7618,424.0708,424.0708,300.0
2023-03-24 13:20:00,429.71,429.73,428.91,429.21,2738.0,424.1399,424.1597,423.3503,423.6464,2738.0
2023-03-24 13:25:00,429.24,429.91,429.18,429.52,7269.0,423.676,424.3373,423.6168,423.9524,7269.0
2023-03-24 13:30:00,430.06,430.06,429.89,429.89,617.0,424.4854,424.4854,424.3176,424.3176,617.0
2023-03-24 13:35:00,429.98,429.98,429.49,429.85,1221.0,424.4064,424.4064,423.9228,424.2781,1221.0
2023-03-24 13:40:00,429.59,429.83,429.39,429.41,1939.0,424.0215,424.2584,423.8241,423.8438,1939.0
2023-03-24 13:45:00,429.42,429.48,428.73,428.74,1342.0,423.8537,423.9129,423.1726,423.1825,1342.0
2023-03-24 13:50:00,428.56,428.57,428.4,428.4,557.0,423.0048,423.0147,422.8469,422.8469,557.0
2023-03-24 13:55:00,428.7,429.5,428.68,429.27,2101.0,423.143,423.9327,423.1233,423.7056,2101.0
2023-03-24 14:00:00,429.49,429.67,429.04,429.55,6257.0,423.9228,424.1005,423.4786,423.982,6257.0
2023-03-24 14:05:00,429.72,429.85,428.96,429.33,7589.0,424.1498,424.2781,423.3997,423.7649,7589.0
2023-03-24 14:10:00,429.25,429.87,429.11,429.87,7429.0,423.6859,424.2979,423.5477,424.2979,7429.0
2023-03-24 14:15:00,429.9,430.45,429.76,429.93,3555.0,424.3275,424.8703,424.1893,424.3571,3555.0
2023-03-24 14:20:00,430.08,430.52,430.04,430.04,7886.0,424.5051,424.9394,424.4657,424.4657,7886.0
2023-03-24 14:25:00,429.63,430.08,429.53,430.08,5867.0,424.061,424.5051,423.9623,424.5051,5867.0
2023-03-24 14:30:00,429.98,430.7,429.97,430.61,1201.0,424.4064,425.1171,424.3966,425.0283,1201.0
2023-03-24 14:35:00,430.62,430.62,429.86,429.86,2963.0,425.0381,425.0381,424.288,424.288,2963.0
2023-03-24 14:40:00,430.17,430.17,429.79,430.07,517.0,424.594,424.594,424.2189,424.4953,517.0
2023-03-24 14:45:00,430.14,430.19,429.76,429.82,2176.0,424.5644,424.6137,424.1893,424.2485,2176.0
2023-03-24 14:50:00,429.94,430.01,429.68,429.96,1640.0,424.367,424.4361,424.1103,424.3867,1640.0
2023-03-24 14:55:00,430.03,430.25,429.88,430.16,4900.0,424.4558,424.6729,424.3077,424.5841,4900.0
2023-03-24 15:00:00,430.16,430.16,429.67,429.84,2200.0,424.5841,424.5841,424.1005,424.2683,2200.0
2023-03-24 15:05:00,430.01,430.18,429.28,429.28,7792.0,424.4361,424.6038,423.7155,423.7155,7792.0
2023-03-24 15:10:00,429.27,429.62,429.25,429.25,1130.0,423.7056,424.0511,423.6859,423.6859,1130.0
2023-03-24 15:15:00,429.08,429.63,429.08,429.63,1336.0,423.5181,424.061,423.5181,424.061,1336.0
2023-03-24 15:20:00,429.88,430.16,429.64,430.09,4099.0,424.3077,424.5841,424.0708,424.515,4099.0
2023-03-24 15:25:00,429.91,430.2,429.75,430.01,3052.0,424.3373,424.6236,424.1794,424.4361,3052.0
2023-03-24 15:30:00,430.0,430.2,429.78,430.2,3700.0,424.4262,424.6236,424.209,424.6236,3700.0
2023-03-24 15:35:00,430.14,430.65,430.11,430.37,11580.0,424.5644,425.0678,424.5348,424.7914,11580.0
2023-03-24 15:40:00,430.25,430.42,430.17,430.21,7527.0,424.6729,424.8407,424.594,424.6335,7527.0
2023-03-24 15:45:00,430.07,430.24,429.39,429.86,3933.0,424.4953,424.6631,423.8241,424.288,3933.0
2023-03-24 15:50:00,429.47,429.75,428.69,428.82,8311.0,423.9031,424.1794,423.1332,423.2615,8311.0
2023-03-24 15:55:00,428.9,429.86,428.41,429.86,37547.0,423.3404,424.288,422.8568,424.288,37547.0
2023-03-27 09:30:00,433.1,433.1,432.51,432.92,7903.0,427.486,427.486,426.9036,427.3083,7903.0
2023-03-27 09:35:00,432.5,432.5,431.19,432.25,2357.0,426.8938,426.8938,425.6008,426.647,2357.0
2023-03-27 09:40:00,432.55,432.85,432.55,432.85,800.0,426.9431,427.2392,426.9431,427.2392,800.0
2023-03-27 09:45:00,433.14,433.14,433.03,433.03,200.0,427.5255,427.5255,427.4169,427.4169,200.0
2023-03-27 09:50:00,433.02,433.02,432.29,432.29,500.0,427.407,427.407,426.6865,426.6865,500.0
2023-03-27 09:55:00,431.62,431.62,431.19,431.31,1417.0,426.0252,426.0252,425.6008,425.7192,1417.0
2023-03-27 10:00:00,431.02,431.49,430.89,431.36,3192.0,425.433,425.8969,425.3046,425.7686,3192.0
2023-03-27 10:05:00,431.32,431.43,431.15,431.43,700.0,425.7291,425.8376,425.5613,425.8376,700.0
2023-03-27 10:10:00,431.15,431.44,431.15,431.44,804.0,425.5613,425.8475,425.5613,425.8475,804.0
2023-03-27 10:15:00,431.64,431.64,431.0,431.41,2111.0,426.0449,426.0449,425.4132,425.8179,2111.0
2023-03-27 10:20:00,431.42,431.5,431.18,431.26,4274.0,425.8278,425.9067,425.5909,425.6698,4274.0
2023-03-27 10:25:00,431.2,431.48,431.09,431.25,2656.0,425.6106,425.887,425.5021,425.66,2656.0
2023-03-27 10:30:00,431.21,431.4,430.56,430.56,1915.0,425.6205,425.808,424.9789,424.9789,1915.0
2023-03-27 10:35:00,429.98,430.79,429.56,430.74,6147.0,424.4064,425.2059,423.9919,425.1566,6147.0
2023-03-27 10:40:00,430.94,431.48,430.63,431.42,1800.0,425.354,425.887,425.048,425.8278,1800.0
2023-03-27 10:45:00,431.09,431.33,430.73,430.96,1900.0,425.5021,425.7389,425.1467,425.3737,1900.0
2023-03-27 10:50:00,430.96,431.42,430.96,431.42,1300.0,425.3737,425.8278,425.3737,425.8278,1300.0
2023-03-27 10:55:00,431.37,431.43,430.98,430.99,1941.0,425.7784,425.8376,425.3935,425.4033,1941.0
2023-03-27 11:00:00,430.86,431.37,430.74,431.18,731.0,425.275,425.7784,425.1566,425.5909,731.0
2023-03-27 11:05:00,430.86,431.14,430.79,430.94,800.0,425.275,425.5514,425.2059,425.354,800.0
2023-03-27 11:10:00,430.91,431.03,430.77,431.02,900.0,425.3244,425.4428,425.1862,425.433,900.0
2023-03-27 11:15:00,431.28,431.28,430.76,430.9,1000.0,425.6896,425.6896,425.1763,425.3145,1000.0
2023-03-27 11:20:00,430.86,431.27,430.84,430.84,1833.0,425.275,425.6797,425.2553,425.2553,1833.0
2023-03-27 11:25:00,430.99,431.65,430.96,431.65,1335.0,425.4033,426.0548,425.3737,426.0548,1335.0
2023-03-27 11:30:00,431.52,431.73,431.47,431.73,900.0,425.9265,426.1338,425.8771,426.1338,900.0
2023-03-27 11:35:00,431.56,432.04,431.47,432.04,1081.0,425.966,426.4397,425.8771,426.4397,1081.0
2023-03-27 11:40:00,431.91,432.05,431.44,431.63,1600.0,426.3114,426.4496,425.8475,426.0351,1600.0
2023-03-27 11:45:00,431.64,432.18,431.64,432.11,2900.0,426.0449,426.5779,426.0449,426.5088,2900.0
2023-03-27 11:50:00,432.02,432.02,431.49,431.49,1429.0,426.42,426.42,425.8969,425.8969,1429.0
2023-03-27 11:55:00,431.45,431.45,430.87,431.11,1100.0,425.8574,425.8574,425.2849,425.5218,1100.0
2023-03-27 12:00:00,431.19,431.33,430.98,431.33,809.0,425.6008,425.7389,425.3935,425.7389,809.0
2023-03-27 12:05:00,431.22,431.22,430.65,430.65,990.0,425.6304,425.6304,425.0678,425.0678,990.0
2023-03-27 12:10:00,430.67,430.7,430.54,430.54,500.0,425.0875,425.1171,424.9592,424.9592,500.0
2023-03-27 12:15:00,431.16,431.43,431.16,431.27,700.0,425.5711,425.8376,425.5711,425.6797,700.0
2023-03-27 12:20:00,431.27,431.27,431.12,431.13,875.0,425.6797,425.6797,425.5317,425.5415,875.0
2023-03-27 12:25:00,430.95,431.12,430.92,430.97,1530.0,425.3639,425.5317,425.3343,425.3836,1530.0
2023-03-27 12:30:00,431.54,431.54,431.13,431.13,730.0,425.9462,425.9462,425.5415,425.5415,730.0
2023-03-27 12:35:00,431.29,431.37,431.14,431.23,801.0,425.6995,425.7784,425.5514,425.6402,801.0
2023-03-27 12:40:00,431.07,431.11,430.59,430.6,1063.0,425.4823,425.5218,425.0085,425.0184,1063.0
2023-03-27 12:45:00,430.6,430.6,430.6,430.6,0.0,425.0184,425.0184,425.0184,425.0184,0.0
2023-03-27 12:50:00,431.09,431.22,431.09,431.1,300.0,425.5021,425.6304,425.5021,425.5119,300.0
2023-03-27 12:55:00,430.92,431.29,430.92,431.28,1653.0,425.3343,425.6995,425.3343,425.6896,1653.0
2023-03-27 13:00:00,431.46,431.46,430.71,431.38,3443.0,425.8673,425.8673,425.127,425.7883,3443.0
2023-03-27 13:05:00,431.13,431.34,430.98,430.98,1495.0,425.5415,425.7488,425.3935,425.3935,1495.0
2023-03-27 13:10:00,430.84,430.95,430.21,430.22,1822.0,425.2553,425.3639,424.6335,424.6433,1822.0
2023-03-27 13:15:00,430.31,430.49,430.3,430.3,1200.0,424.7322,424.9098,424.7223,424.7223,1200.0
2023-03-27 13:20:00,430.38,431.04,430.38,430.95,2500.0,424.8013,425.4527,424.8013,425.3639,2500.0
2023-03-27 13:25:00,431.03,431.23,431.01,431.12,2708.0,425.4428,425.6402,425.4231,425.5317,2708.0
2023-03-27 13:30:00,431.12,431.81,431.09,431.79,2567.0,425.5317,426.2127,425.5021,426.193,2567.0
2023-03-27 13:35:00,431.47,431.47,431.37,431.37,200.0,425.8771,425.8771,425.7784,425.7784,200.0
2023-03-27 13:40:00,431.39,431.63,431.04,431.33,3968.0,425.7982,426.0351,425.4527,425.7389,3968.0
2023-03-27 13:45:00,431.37,431.37,431.24,431.24,880.0,425.7784,425.7784,425.6501,425.6501,880.0
2023-03-27 13:50:00,431.24,431.41,430.83,431.38,11010.0,425.6501,425.8179,425.2454,425.7883,11010.0
2023-03-27 13:55:00,431.34,431.51,430.89,430.91,1697.0,425.7488,425.9166,425.3046,425.3244,1697.0
2023-03-27 14:00:00,430.79,430.81,430.56,430.56,1525.0,425.2059,425.2257,424.9789,424.9789,1525.0
2023-03-27 14:05:00,430.52,430.67,430.37,430.67,785.0,424.9394,425.0875,424.7914,425.0875,785.0
2023-03-27 14:10:00,430.64,430.64,430.61,430.64,300.0,425.0579,425.0579,425.0283,425.0579,300.0
2023-03-27 14:15:00,430.48,430.84,430.48,430.74,2441.0,424.9,425.2553,424.9,425.1566,2441.0
2023-03-27 14:20:00,430.81,431.38,430.81,431.16,930.0,425.2257,425.7883,425.2257,425.5711,930.0
2023-03-27 14:25:00,431.27,431.42,431.22,431.22,1600.0,425.6797,425.8278,425.6304,425.6304,1600.0
2023-03-27 14:30:00,431.25,431.76,431.25,431.61,2765.0,425.66,426.1634,425.66,426.0153,2765.0
2023-03-27 14:35:00,431.63,431.63,431.48,431.61,900.0,426.0351,426.0351,425.887,426.0153,900.0
2023-03-27 14:40:00,431.58,431.63,431.44,431.63,1902.0,425.9857,426.0351,425.8475,426.0351,1902.0
2023-03-27 14:45:00,431.59,431.89,431.53,431.65,1603.0,425.9956,426.2917,425.9363,426.0548,1603.0
2023-03-27 14:50:00,431.61,431.82,431.61,431.81,1000.0,426.0153,426.2226,426.0153,426.2127,1000.0
2023-03-27 14:55:00,431.81,432.44,431.77,432.44,1896.0,426.2127,426.8346,426.1732,426.8346,1896.0
2023-03-27 15:00:00,432.28,432.33,432.02,432.26,2876.0,426.6766,426.726,426.42,426.6569,2876.0
2023-03-27 15:05:00,432.1,432.2,431.89,431.93,4451.0,426.499,426.5977,426.2917,426.3312,4451.0
2023-03-27 15:10:00,432.12,432.28,431.97,432.09,1349.0,426.5187,426.6766,426.3706,426.4891,1349.0
2023-03-27 15:15:00,432.26,432.33,432.07,432.07,2400.0,426.6569,426.726,426.4693,426.4693,2400.0
2023-03-27 15:20:00,432.06,432.16,431.84,432.12,2200.0,426.4595,426.5582,426.2423,426.5187,2200.0
2023-03-27 15:25:00,432.22,432.56,432.12,432.52,3836.0,426.6174,426.953,426.5187,426.9135,3836.0
2023-03-27 15:30:00,432.61,432.72,432.32,432.32,3000.0,427.0023,427.1109,426.7161,426.7161,3000.0
2023-03-27 15:35:00,432.5,432.5,431.31,431.35,2911.0,426.8938,426.8938,425.7192,425.7587,2911.0
2023-03-27 15:40:00,431.42,431.86,431.41,431.59,3923.0,425.8278,426.2621,425.8179,425.9956,3923.0
2023-03-27 15:45:00,431.49,431.49,430.74,430.85,5570.0,425.8969,425.8969,425.1566,425.2652,5570.0
2023-03-27 15:50:00,430.76,431.76,430.43,431.37,9833.0,425.1763,426.1634,424.8506,425.7784,9833.0
2023-03-27 15:55:00,431.37,431.38,429.85,430.41,32236.0,425.7784,425.7883,424.2781,424.8309,32236.0
2023-03-28 09:30:00,429.5,431.51,428.83,430.08,19374.0,423.9327,425.9166,423.2713,424.5051,19374.0
2023-03-28 09:35:00,430.7,433.25,430.16,432.59,1686.0,425.1171,427.6341,424.5841,426.9826,1686.0
2023-03-28 09:40:00,433.47,433.98,433.47,433.88,500.0,427.8512,428.3546,427.8512,428.2559,500.0
2023-03-28 09:45:00,433.94,433.94,432.98,432.98,2644.0,428.3151,428.3151,427.3676,427.3676,2644.0
2023-03-28 09:50:00,432.87,433.1,431.97,432.14,1902.0,427.259,427.486,426.3706,426.5384,1902.0
2023-03-28 09:55:00,432.28,432.32,431.94,432.31,1500.0,426.6766,426.7161,426.341,426.7062,1500.0
2023-03-28 10:00:00,432.45,433.54,432.38,433.54,2016.0,426.8444,427.9203,426.7753,427.9203,2016.0
2023-03-28 10:05:00,433.25,433.86,433.25,433.44,2037.0,427.6341,428.2361,427.6341,427.8216,2037.0
2023-03-28 10:10:00,433.54,433.9,433.27,433.9,1200.0,427.9203,428.2756,427.6538,428.2756,1200.0
2023-03-28 10:15:00,433.88,434.11,433.21,433.21,2502.0,428.2559,428.4829,427.5946,427.5946,2502.0
2023-03-28 10:20:00,433.1,433.1,433.1,433.1,100.0,427.486,427.486,427.486,427.486,100.0
2023-03-28 10:25:00,433.12,433.53,433.0,433.05,1921.0,427.5057,427.9104,427.3873,427.4366,1921.0
2023-03-28 10:30:00,433.1,433.1,431.57,431.74,2108.0,427.486,427.486,425.9758,426.1436,2108.0
2023-03-28 10:35:00,431.74,431.74,431.01,431.01,1745.0,426.1436,426.1436,425.4231,425.4231,1745.0
2023-03-28 10:40:00,431.12,431.56,430.67,431.33,2553.0,425.5317,425.966,425.0875,425.7389,2553.0
2023-03-28 10:45:00,431.57,432.11,431.57,431.89,1011.0,425.9758,426.5088,425.9758,426.2917,1011.0
2023-03-28 10:50:00,431.89,432.19,431.84,431.84,600.0,426.2917,426.5878,426.2423,426.2423,600.0
2023-03-28 10:55:00,431.66,431.93,431.28,431.71,1544.0,426.0647,426.3312,425.6896,426.114,1544.0
2023-03-28 11:00:00,431.72,432.21,431.34,431.64,3923.0,426.1239,426.6075,425.7488,426.0449,3923.0
2023-03-28 11:05:00,431.72,431.94,431.22,431.33,1047.0,426.1239,426.341,425.6304,425.7389,1047.0
2023-03-28 11:10:00,431.1,431.52,431.09,431.25,1600.0,425.5119,425.9265,425.5021,425.66,1600.0
2023-03-28 11:15:00,431.13,431.87,431.13,431.65,1566.0,425.5415,426.2719,425.5415,426.0548,1566.0
2023-03-28 11:20:00,431.65,432.35,431.56,431.62,12461.0,426.0548,426.7457,425.966,426.0252,12461.0
2023-03-28 11:25:00,431.32,432.06,431.32,431.5,1629.0,425.7291,426.4595,425.7291,425.9067,1629.0
2023-03-28 11:30:00,431.85,432.55,431.85,432.54,807.0,426.2522,426.9431,426.2522,426.9333,807.0
2023-03-28 11:35:00,432.66,433.06,432.34,432.92,1586.0,427.0517,427.4465,426.7358,427.3083,1586.0
2023-03-28 11:40:00,432.99,432.99,432.47,432.48,500.0,427.3774,427.3774,426.8642,426.874,500.0
2023-03-28 11:45:00,432.26,432.33,431.94,431.94,1100.0,426.6569,426.726,426.341,426.341,1100.0
2023-03-28 11:50:00,431.39,431.76,431.39,431.63,300.0,425.7982,426.1634,425.7982,426.0351,300.0
2023-03-28 11:55:00,431.63,432.09,431.62,432.0,1100.0,426.0351,426.4891,426.0252,426.4003,1100.0
2023-03-28 12:00:00,432.19,432.4,431.99,431.99,800.0,426.5878,426.7951,426.3904,426.3904,800.0
2023-03-28 12:05:00,431.58,432.17,431.58,432.17,934.0,425.9857,426.5681,425.9857,426.5681,934.0
2023-03-28 12:10:00,432.0,432.59,431.96,432.41,8293.0,426.4003,426.9826,426.3608,426.8049,8293.0
2023-03-28 12:15:00,432.43,432.43,431.96,431.97,918.0,426.8247,426.8247,426.3608,426.3706,918.0
2023-03-28 12:20:00,431.68,432.12,431.68,432.12,701.0,426.0844,426.5187,426.0844,426.5187,701.0
2023-03-28 12:25:00,432.21,432.23,432.01,432.11,1100.0,426.6075,426.6273,426.4101,426.5088,1100.0
2023-03-28 12:30:00,431.85,432.15,431.79,431.79,1200.0,426.2522,426.5483,426.193,426.193,1200.0
2023-03-28 12:35:00,431.93,431.93,431.72,431.93,485.0,426.3312,426.3312,426.1239,426.3312,485.0
2023-03-28 12:40:00,431.92,432.45,431.85,432.45,800.0,426.3213,426.8444,426.2522,426.8444,800.0
2023-03-28 12:45:00,432.51,432.76,432.26,432.55,3552.0,426.9036,427.1504,426.6569,426.9431,3552.0
2023-03-28 12:50:00,432.56,432.57,432.56,432.56,200.0,426.953,426.9629,426.953,426.953,200.0
2023-03-28 12:55:00,432.74,433.04,432.47,432.48,3606.0,427.1307,427.4268,426.8642,426.874,3606.0
2023-03-28 13:00:00,432.75,432.88,432.5,432.5,915.0,427.1405,427.2688,426.8938,426.8938,915.0
2023-03-28 13:05:00,432.34,432.72,432.31,432.43,1924.0,426.7358,427.1109,426.7062,426.8247,1924.0
2023-03-28 13:10:00,432.53,432.55,432.2,432.2,978.0,426.9234,426.9431,426.5977,426.5977,978.0
2023-03-28 13:15:00,432.17,432.57,432.14,432.57,924.0,426.5681,426.9629,426.5384,426.9629,924.0
2023-03-28 13:20:00,432.24,432.6,432.24,432.33,1468.0,426.6371,426.9925,426.6371,426.726,1468.0
2023-03-28 13:25:00,432.15,432.6,432.08,432.6,880.0,426.5483,426.9925,426.4792,426.9925,880.0
2023-03-28 13:30:00,432.46,432.61,431.97,431.97,2397.0,426.8543,427.0023,426.3706,426.3706,2397.0
2023-03-28 13:35:00,432.13,432.41,432.13,432.21,441.0,426.5286,426.8049,426.5286,426.6075,441.0
2023-03-28 13:40:00,432.19,432.19,431.76,432.02,1055.0,426.5878,426.5878,426.1634,426.42,1055.0
2023-03-28 13:45:00,431.81,432.22,431.81,431.97,935.0,426.2127,426.6174,426.2127,426.3706,935.0
2023-03-28 13:50:00,431.94,431.96,431.76,431.89,402.0,426.341,426.3608,426.1634,426.2917,402.0
2023-03-28 13:55:00,431.89,432.02,431.53,432.02,1837.0,426.2917,426.42,425.9363,426.42,1837.0
2023-03-28 14:00:00,431.89,432.41,431.83,432.37,1463.0,426.2917,426.8049,426.2325,426.7655,1463.0
2023-03-28 14:05:00,432.1,432.41,432.1,432.41,500.0,426.499,426.8049,426.499,426.8049,500.0
2023-03-28 14:10:00,432.21,432.25,431.79,432.25,1436.0,426.6075,426.647,426.193,426.647,1436.0
2023-03-28 14:15:00,432.44,432.59,432.09,432.09,1200.0,426.8346,426.9826,426.4891,426.4891,1200.0
2023-03-28 14:20:00,432.22,432.44,431.92,432.12,3506.0,426.6174,426.8346,426.3213,426.5187,3506.0
2023-03-28 14:25:00,431.91,432.32,431.91,432.32,500.0,426.3114,426.7161,426.3114,426.7161,500.0
2023-03-28 14:30:00,432.26,432.26,431.71,431.71,2887.0,426.6569,426.6569,426.114,426.114,2887.0
2023-03-28 14:35:00,431.93,432.44,431.93,432.3,2000.0,426.3312,426.8346,426.3312,426.6964,2000.0
2023-03-28 14:40:00,432.17,432.51,432.16,432.39,1700.0,426.5681,426.9036,426.5582,426.7852,1700.0
2023-03-28 14:45:00,432.25,432.82,432.24,432.49,1694.0,426.647,427.2096,426.6371,426.8839,1694.0
2023-03-28 14:50:00,432.67,432.67,432.39,432.4,1400.0,427.0616,427.0616,426.7852,426.7951,1400.0
2023-03-28 14:55:00,432.56,432.93,432.56,432.76,1800.0,426.953,427.3182,426.953,427.1504,1800.0
2023-03-28 15:00:00,432.94,433.09,432.7,432.7,700.0,427.3281,427.4761,427.0912,427.0912,700.0
2023-03-28 15:05:00,432.69,432.71,432.56,432.56,2920.0,427.0813,427.1011,426.953,426.953,2920.0
2023-03-28 15:10:00,432.65,432.77,432.54,432.54,1400.0,427.0418,427.1603,426.9333,426.9333,1400.0
2023-03-28 15:15:00,432.44,432.45,432.05,432.05,5742.0,426.8346,426.8444,426.4496,426.4496,5742.0
2023-03-28 15:20:00,431.95,432.0,431.69,431.69,1510.0,426.3509,426.4003,426.0943,426.0943,1510.0
2023-03-28 15:25:00,431.9,432.0,431.6,431.81,1335.0,426.3016,426.4003,426.0054,426.2127,1335.0
2023-03-28 15:30:00,431.66,431.9,431.31,431.9,2660.0,426.0647,426.3016,425.7192,426.3016,2660.0
2023-03-28 15:35:00,431.9,431.99,431.3,431.3,2769.0,426.3016,426.3904,425.7093,425.7093,2769.0
2023-03-28 15:40:00,431.83,432.31,431.54,432.11,2947.0,426.2325,426.7062,425.9462,426.5088,2947.0
2023-03-28 15:45:00,432.06,433.26,432.06,433.13,12667.0,426.4595,427.6439,426.4595,427.5156,12667.0
2023-03-28 15:50:00,433.13,433.67,432.62,432.67,17538.0,427.5156,428.0486,427.0122,427.0616,17538.0
2023-03-28 15:55:00,432.68,432.91,431.93,432.11,23461.0,427.0714,427.2985,426.3312,426.5088,23461.0
2023-03-29 09:30:00,434.3,434.91,433.91,433.91,7472.0,428.6704,429.2725,428.2855,428.2855,7472.0
2023-03-29 09:35:00,433.39,433.8,433.15,433.15,937.0,427.7722,428.1769,427.5353,427.5353,937.0
2023-03-29 09:40:00,433.71,435.15,433.64,435.15,2500.0,428.0881,429.5094,428.019,429.5094,2500.0
2023-03-29 09:45:00,434.88,435.22,434.6,434.6,4315.0,429.2429,429.5785,428.9666,428.9666,4315.0
2023-03-29 09:50:00,435.17,435.58,434.54,434.54,3773.0,429.5292,429.9339,428.9073,428.9073,3773.0
2023-03-29 09:55:00,434.8,435.01,434.53,434.62,1420.0,429.164,429.3712,428.8975,428.9863,1420.0
2023-03-29 10:00:00,434.71,434.71,434.41,434.5,1979.0,429.0751,429.0751,428.779,428.8678,1979.0
2023-03-29 10:05:00,434.6,434.6,433.88,434.18,2980.0,428.9666,428.9666,428.2559,428.552,2980.0
2023-03-29 10:10:00,433.86,434.13,433.76,434.13,2428.0,428.2361,428.5026,428.1374,428.5026,2428.0
2023-03-29 10:15:00,434.02,434.53,433.89,434.53,3520.0,428.3941,428.8975,428.2658,428.8975,3520.0
2023-03-29 10:20:00,434.49,434.66,434.4,434.47,6398.0,428.858,429.0258,428.7691,428.8382,6398.0
2023-03-29 10:25:00,434.5,434.67,434.11,434.51,2096.0,428.8678,429.0356,428.4829,428.8777,2096.0
2023-03-29 10:30:00,434.64,434.76,434.48,434.67,5340.0,429.006,429.1245,428.8481,429.0356,5340.0
2023-03-29 10:35:00,434.64,434.69,434.42,434.61,4567.0,429.006,429.0554,428.7889,428.9764,4567.0
2023-03-29 10:40:00,434.57,434.88,434.46,434.79,7956.0,428.9369,429.2429,428.8284,429.1541,7956.0
2023-03-29 10:45:00,434.78,434.97,434.7,434.79,22232.0,429.1442,429.3318,429.0653,429.1541,22232.0
2023-03-29 10:50:00,434.79,434.93,434.42,434.87,23167.0,429.1541,429.2923,428.7889,429.2331,23167.0
2023-03-29 10:55:00,434.83,434.85,434.22,434.22,4790.0,429.1936,429.2133,428.5915,428.5915,4790.0
2023-03-29 11:00:00,433.83,433.87,433.7,433.78,1600.0,428.2065,428.246,428.0782,428.1572,1600.0
2023-03-29 11:05:00,433.57,433.88,433.39,433.88,1487.0,427.9499,428.2559,427.7722,428.2559,1487.0
2023-03-29 11:10:00,433.82,434.1,433.71,433.8,1592.0,428.1967,428.473,428.0881,428.1769,1592.0
2023-03-29 11:15:00,433.8,433.97,433.56,433.56,4124.0,428.1769,428.3447,427.94,427.94,4124.0
2023-03-29 11:20:00,433.88,433.98,433.36,433.36,1283.0,428.2559,428.3546,427.7426,427.7426,1283.0
2023-03-29 11:25:00,433.45,433.45,433.4,433.43,500.0,427.8315,427.8315,427.7821,427.8117,500.0
2023-03-29 11:30:00,433.44,433.56,433.44,433.56,804.0,427.8216,427.94,427.8216,427.94,804.0
2023-03-29 11:35:00,433.67,433.92,433.55,433.56,3240.0,428.0486,428.2954,427.9302,427.94,3240.0
2023-03-29 11:40:00,433.37,433.47,433.27,433.38,900.0,427.7525,427.8512,427.6538,427.7624,900.0
2023-03-29 11:45:00,433.3,433.43,433.3,433.4,595.0,427.6834,427.8117,427.6834,427.7821,595.0
2023-03-29 11:50:00,433.25,433.62,433.25,433.62,1936.0,427.6341,427.9993,427.6341,427.9993,1936.0
2023-03-29 11:55:00,433.63,434.05,433.62,433.73,1190.0,428.0091,428.4237,427.9993,428.1078,1190.0
2023-03-29 12:00:00,433.81,433.99,433.54,433.54,1006.0,428.1868,428.3645,427.9203,427.9203,1006.0
2023-03-29 12:05:00,433.8,433.91,433.44,433.81,1527.0,428.1769,428.2855,427.8216,428.1868,1527.0
2023-03-29 12:10:00,434.0,434.01,433.5,433.65,1774.0,428.3743,428.3842,427.8808,428.0289,1774.0
2023-03-29 12:15:00,433.86,433.86,433.83,433.83,200.0,428.2361,428.2361,428.2065,428.2065,200.0
2023-03-29 12:20:00,433.73,433.85,433.7,433.7,400.0,428.1078,428.2263,428.0782,428.0782,400.0
2023-03-29 12:25:00,433.42,433.42,433.24,433.24,1202.0,427.8018,427.8018,427.6242,427.6242,1202.0
2023-03-29 12:30:00,433.35,433.52,433.34,433.47,1100.0,427.7328,427.9006,427.7229,427.8512,1100.0
2023-03-29 12:35:00,433.6,433.92,433.39,433.91,1421.0,427.9795,428.2954,427.7722,428.2855,1421.0
2023-03-29 12:40:00,433.92,434.11,433.83,433.84,1183.0,428.2954,428.4829,428.2065,428.2164,1183.0
2023-03-29 12:45:00,433.85,433.96,433.73,433.8,902.0,428.2263,428.3348,428.1078,428.1769,902.0
2023-03-29 12:50:00,433.9,434.07,433.89,433.94,850.0,428.2756,428.4434,428.2658,428.3151,850.0
2023-03-29 12:55:00,434.0,434.05,433.74,433.86,801.0,428.3743,428.4237,428.1177,428.2361,801.0
2023-03-29 13:00:00,433.81,433.84,433.56,433.75,2160.0,428.1868,428.2164,427.94,428.1276,2160.0
2023-03-29 13:05:00,433.77,434.32,433.71,434.1,5370.0,428.1473,428.6902,428.0881,428.473,5370.0
2023-03-29 13:10:00,434.13,434.23,433.99,434.1,1100.0,428.5026,428.6013,428.3645,428.473,1100.0
2023-03-29 13:15:00,434.16,434.29,434.16,434.2,895.0,428.5323,428.6606,428.5323,428.5717,895.0
2023-03-29 13:20:00,434.2,434.25,434.12,434.12,800.0,428.5717,428.6211,428.4928,428.4928,800.0
2023-03-29 13:25:00,434.17,434.29,434.06,434.29,1332.0,428.5421,428.6606,428.4336,428.6606,1332.0
2023-03-29 13:30:00,434.16,434.24,434.03,434.03,1200.0,428.5323,428.6112,428.4039,428.4039,1200.0
2023-03-29 13:35:00,434.18,434.18,433.59,433.59,2310.0,428.552,428.552,427.9696,427.9696,2310.0
2023-03-29 13:40:00,433.77,433.86,433.59,433.72,1000.0,428.1473,428.2361,427.9696,428.098,1000.0
2023-03-29 13:45:00,433.53,433.58,433.16,433.23,1095.0,427.9104,427.9598,427.5452,427.6143,1095.0
2023-03-29 13:50:00,433.09,433.23,433.07,433.07,3294.0,427.4761,427.6143,427.4564,427.4564,3294.0
2023-03-29 13:55:00,433.05,433.05,432.77,432.91,2518.0,427.4366,427.4366,427.1603,427.2985,2518.0
2023-03-29 14:00:00,432.98,432.98,432.39,432.88,5593.0,427.3676,427.3676,426.7852,427.2688,5593.0
2023-03-29 14:05:00,433.1,433.67,433.1,433.67,1461.0,427.486,428.0486,427.486,428.0486,1461.0
2023-03-29 14:10:00,433.46,433.46,433.46,433.46,100.0,427.8413,427.8413,427.8413,427.8413,100.0
2023-03-29 14:15:00,433.29,433.29,432.99,432.99,1810.0,427.6735,427.6735,427.3774,427.3774,1810.0
2023-03-29 14:20:00,432.79,433.22,432.73,433.12,1464.0,427.18,427.6044,427.1208,427.5057,1464.0
2023-03-29 14:25:00,432.96,433.52,432.96,433.49,2618.0,427.3478,427.9006,427.3478,427.8709,2618.0
2023-03-29 14:30:00,433.43,433.49,433.29,433.43,3214.0,427.8117,427.8709,427.6735,427.8117,3214.0
2023-03-29 14:35:00,433.56,433.95,433.55,433.95,2692.0,427.94,428.325,427.9302,428.325,2692.0
2023-03-29 14:40:00,433.95,434.1,433.73,433.93,3529.0,428.325,428.473,428.1078,428.3052,3529.0
2023-03-29 14:45:00,433.79,433.94,433.58,433.81,950.0,428.1671,428.3151,427.9598,428.1868,950.0
2023-03-29 14:50:00,433.54,433.7,433.23,433.58,4962.0,427.9203,428.0782,427.6143,427.9598,4962.0
2023-03-29 14:55:00,433.65,433.75,433.44,433.75,1314.0,428.0289,428.1276,427.8216,428.1276,1314.0
2023-03-29 15:00:00,433.82,433.82,433.4,433.69,5190.0,428.1967,428.1967,427.7821,428.0683,5190.0
2023-03-29 15:05:00,433.58,433.68,433.47,433.61,1001.0,427.9598,428.0585,427.8512,427.9894,1001.0
2023-03-29 15:10:00,433.45,433.45,433.09,433.11,2700.0,427.8315,427.8315,427.4761,427.4959,2700.0
2023-03-29 15:15:00,433.14,433.82,433.13,433.54,5215.0,427.5255,428.1967,427.5156,427.9203,5215.0
2023-03-29 15:20:00,433.59,433.71,433.41,433.42,4036.0,427.9696,428.0881,427.792,427.8018,4036.0
2023-03-29 15:25:00,433.43,433.93,433.42,433.93,4783.0,427.8117,428.3052,427.8018,428.3052,4783.0
2023-03-29 15:30:00,433.82,433.88,433.55,433.56,3337.0,428.1967,428.2559,427.9302,427.94,3337.0
2023-03-29 15:35:00,433.53,433.53,433.03,433.5,7562.0,427.9104,427.9104,427.4169,427.8808,7562.0
2023-03-29 15:40:00,433.36,433.96,433.23,433.91,5200.0,427.7426,428.3348,427.6143,428.2855,5200.0
2023-03-29 15:45:00,433.91,434.31,433.91,434.31,9244.0,428.2855,428.6803,428.2855,428.6803,9244.0
2023-03-29 15:50:00,434.51,434.71,433.71,433.72,11083.0,428.8777,429.0751,428.0881,428.098,11083.0
2023-03-29 15:55:00,433.8,434.36,432.35,434.36,75693.0,428.1769,428.7297,426.7457,428.7297,75693.0
2023-03-30 09:30:00,436.0,437.61,435.17,436.7,30581.0,430.3484,431.9375,429.5292,431.0393,30581.0
2023-03-30 09:35:00,436.6,438.26,436.49,437.89,4399.0,430.9406,432.5791,430.8321,432.2139,4399.0
2023-03-30 09:40:00,437.87,438.11,437.28,438.11,2077.0,432.1942,432.4311,431.6118,432.4311,2077.0
2023-03-30 09:45:00,438.4,438.92,438.24,438.92,1177.0,432.7173,433.2306,432.5594,433.2306,1177.0
2023-03-30 09:50:00,438.77,438.99,438.41,438.41,1958.0,433.0825,433.2996,432.7272,432.7272,1958.0
2023-03-30 09:55:00,438.35,438.7,438.07,438.52,1806.0,432.6679,433.0134,432.3916,432.8357,1806.0
2023-03-30 10:00:00,438.35,438.73,438.18,438.18,1431.0,432.6679,433.043,432.5001,432.5001,1431.0
2023-03-30 10:05:00,437.93,438.18,437.39,437.39,2516.0,432.2534,432.5001,431.7204,431.7204,2516.0
2023-03-30 10:10:00,436.76,437.09,436.73,436.79,2500.0,431.0986,431.4243,431.0689,431.1282,2500.0
2023-03-30 10:15:00,436.87,436.87,436.75,436.75,200.0,431.2071,431.2071,431.0887,431.0887,200.0
2023-03-30 10:20:00,436.88,437.18,436.88,437.13,1300.0,431.217,431.5131,431.217,431.4638,1300.0
2023-03-30 10:25:00,437.45,437.77,437.28,437.61,2722.0,431.7796,432.0955,431.6118,431.9375,2722.0
2023-03-30 10:30:00,437.58,437.58,437.36,437.36,816.0,431.9079,431.9079,431.6908,431.6908,816.0
2023-03-30 10:35:00,437.41,437.41,437.41,437.41,100.0,431.7401,431.7401,431.7401,431.7401,100.0
2023-03-30 10:40:00,437.56,438.2,437.56,437.8,2410.0,431.8882,432.5199,431.8882,432.1251,2410.0
2023-03-30 10:45:00,438.0,438.08,438.0,438.08,200.0,432.3225,432.4014,432.3225,432.4014,200.0
2023-03-30 10:50:00,438.04,438.65,438.04,438.65,1033.0,432.362,432.9641,432.362,432.9641,1033.0
2023-03-30 10:55:00,438.6,438.6,438.0,438.0,1090.0,432.9147,432.9147,432.3225,432.3225,1090.0
2023-03-30 11:00:00,437.89,438.23,437.89,438.23,300.0,432.2139,432.5495,432.2139,432.5495,300.0
2023-03-30 11:05:00,438.15,438.21,438.0,438.0,800.0,432.4705,432.5298,432.3225,432.3225,800.0
2023-03-30 11:10:00,437.91,438.31,437.62,437.73,1750.0,432.2336,432.6285,431.9474,432.056,1750.0
2023-03-30 11:15:00,437.75,438.21,437.72,438.21,400.0,432.0757,432.5298,432.0461,432.5298,400.0
2023-03-30 11:20:00,438.19,438.19,438.04,438.04,738.0,432.51,432.51,432.362,432.362,738.0
2023-03-30 11:25:00,437.98,437.98,437.33,437.49,1797.0,432.3027,432.3027,431.6612,431.8191,1797.0
2023-03-30 11:30:00,437.47,437.53,437.2,437.27,1142.0,431.7994,431.8586,431.5329,431.6019,1142.0
2023-03-30 11:35:00,437.31,437.31,437.26,437.26,300.0,431.6414,431.6414,431.5921,431.5921,300.0
2023-03-30 11:40:00,437.49,438.06,437.49,437.93,2154.0,431.8191,432.3817,431.8191,432.2534,2154.0
2023-03-30 11:45:00,437.7,437.7,437.03,437.3,1119.0,432.0264,432.0264,431.3651,431.6316,1119.0
2023-03-30 11:50:00,437.07,437.08,437.07,437.07,211.0,431.4045,431.4144,431.4045,431.4045,211.0
2023-03-30 11:55:00,437.12,437.24,436.93,437.08,1065.0,431.4539,431.5723,431.2664,431.4144,1065.0
2023-03-30 12:00:00,436.93,437.02,436.86,437.02,400.0,431.2664,431.3552,431.1973,431.3552,400.0
2023-03-30 12:05:00,437.1,437.34,436.94,437.34,509.0,431.4341,431.671,431.2762,431.671,509.0
2023-03-30 12:10:00,437.39,437.39,437.38,437.39,200.0,431.7204,431.7204,431.7105,431.7204,200.0
2023-03-30 12:15:00,437.2,437.36,437.0,437.19,1793.0,431.5329,431.6908,431.3354,431.523,1793.0
2023-03-30 12:20:00,437.29,437.29,437.0,437.0,665.0,431.6217,431.6217,431.3354,431.3354,665.0
2023-03-30 12:25:00,437.46,437.46,437.46,437.46,200.0,431.7895,431.7895,431.7895,431.7895,200.0
2023-03-30 12:30:00,437.54,437.54,437.0,437.0,2061.0,431.8684,431.8684,431.3354,431.3354,2061.0
2023-03-30 12:35:00,436.96,437.12,436.72,436.81,1100.0,431.296,431.4539,431.0591,431.1479,1100.0
2023-03-30 12:40:00,437.0,437.0,436.55,436.78,476.0,431.3354,431.3354,430.8913,431.1183,476.0
2023-03-30 12:45:00,436.46,436.46,436.46,436.46,100.0,430.8024,430.8024,430.8024,430.8024,100.0
2023-03-30 12:50:00,436.78,437.07,436.61,436.81,1078.0,431.1183,431.4045,430.9505,431.1479,1078.0
2023-03-30 12:55:00,436.76,436.76,436.57,436.61,718.0,431.0986,431.0986,430.911,430.9505,718.0
2023-03-30 13:00:00,436.45,437.01,436.42,437.01,1100.0,430.7926,431.3453,430.763,431.3453,1100.0
2023-03-30 13:05:00,436.88,436.88,436.86,436.86,500.0,431.217,431.217,431.1973,431.1973,500.0
2023-03-30 13:10:00,436.71,436.96,436.67,436.86,790.0,431.0492,431.296,431.0097,431.1973,790.0
2023-03-30 13:15:00,436.79,436.9,436.73,436.9,706.0,431.1282,431.2367,431.0689,431.2367,706.0
2023-03-30 13:20:00,437.02,437.11,436.51,436.75,2527.0,431.3552,431.444,430.8518,431.0887,2527.0
2023-03-30 13:25:00,436.72,436.85,436.14,436.6,4756.0,431.0591,431.1874,430.4866,430.9406,4756.0
2023-03-30 13:30:00,436.38,436.38,436.25,436.25,10200.0,430.7235,430.7235,430.5952,430.5952,10200.0
2023-03-30 13:35:00,436.25,436.28,435.88,435.88,723.0,430.5952,430.6248,430.23,430.23,723.0
2023-03-30 13:40:00,435.7,436.06,435.7,436.05,502.0,430.0523,430.4076,430.0523,430.3978,502.0
2023-03-30 13:45:00,435.92,436.17,435.91,436.17,200.0,430.2694,430.5162,430.2596,430.5162,200.0
2023-03-30 13:50:00,436.33,436.47,436.15,436.47,1333.0,430.6741,430.8123,430.4965,430.8123,1333.0
2023-03-30 13:55:00,436.29,436.63,435.98,436.31,4259.0,430.6346,430.9702,430.3287,430.6544,4259.0
2023-03-30 14:00:00,436.64,436.74,436.63,436.7,920.0,430.9801,431.0788,430.9702,431.0393,920.0
2023-03-30 14:05:00,436.74,437.11,436.71,436.71,7555.0,431.0788,431.444,431.0492,431.0492,7555.0
2023-03-30 14:10:00,436.75,436.94,436.74,436.94,400.0,431.0887,431.2762,431.0788,431.2762,400.0
2023-03-30 14:15:00,436.92,437.23,436.92,437.05,694.0,431.2565,431.5625,431.2565,431.3848,694.0
2023-03-30 14:20:00,437.18,437.24,437.14,437.24,400.0,431.5131,431.5723,431.4736,431.5723,400.0
2023-03-30 14:25:00,437.16,437.36,437.09,437.16,707.0,431.4934,431.6908,431.4243,431.4934,707.0
2023-03-30 14:30:00,437.27,437.33,437.09,437.09,1209.0,431.6019,431.6612,431.4243,431.4243,1209.0
2023-03-30 14:35:00,437.09,437.32,436.79,437.01,1427.0,431.4243,431.6513,431.1282,431.3453,1427.0
2023-03-30 14:40:00,437.18,437.38,437.18,437.31,900.0,431.5131,431.7105,431.5131,431.6414,900.0
2023-03-30 14:45:00,437.49,437.58,437.35,437.4,5500.0,431.8191,431.9079,431.6809,431.7303,5500.0
2023-03-30 14:50:00,437.4,437.86,437.21,437.86,1458.0,431.7303,432.1843,431.5427,432.1843,1458.0
2023-03-30 14:55:00,437.91,438.07,437.75,437.75,1766.0,432.2336,432.3916,432.0757,432.0757,1766.0
2023-03-30 15:00:00,437.65,437.71,437.5,437.51,2400.0,431.977,432.0362,431.829,431.8388,2400.0
2023-03-30 15:05:00,437.49,437.53,436.93,437.1,1914.0,431.8191,431.8586,431.2664,431.4341,1914.0
2023-03-30 15:10:00,437.1,437.11,436.83,437.1,2100.0,431.4341,431.444,431.1676,431.4341,2100.0
2023-03-30 15:15:00,437.13,437.13,436.56,436.79,2051.0,431.4638,431.4638,430.9011,431.1282,2051.0
2023-03-30 15:20:00,436.92,437.12,436.73,437.12,2851.0,431.2565,431.4539,431.0689,431.4539,2851.0
2023-03-30 15:25:00,437.22,437.4,437.12,437.37,4520.0,431.5526,431.7303,431.4539,431.7006,4520.0
2023-03-30 15:30:00,437.23,437.38,437.01,437.15,3240.0,431.5625,431.7105,431.3453,431.4835,3240.0
2023-03-30 15:35:00,436.98,437.07,436.76,437.07,2000.0,431.3157,431.4045,431.0986,431.4045,2000.0
2023-03-30 15:40:00,437.11,437.55,437.1,437.53,5587.0,431.444,431.8783,431.4341,431.8586,5587.0
2023-03-30 15:45:00,437.52,437.84,436.98,436.99,12908.0,431.8487,432.1646,431.3157,431.3256,12908.0
2023-03-30 15:50:00,437.0,437.49,436.84,436.99,15781.0,431.3354,431.8191,431.1775,431.3256,15781.0
2023-03-30 15:55:00,437.0,437.3,436.82,437.0,37639.0,431.3354,431.6316,431.1578,431.3354,37639.0
2023-03-31 09:30:00,439.01,439.01,437.33,438.34,12468.0,433.3194,433.3194,431.6612,432.6581,12468.0
2023-03-31 09:35:00,438.36,438.36,436.94,438.11,900.0,432.6778,432.6778,431.2762,432.4311,900.0
2023-03-31 09:40:00,438.3,439.07,438.22,438.22,900.0,432.6186,433.3786,432.5396,432.5396,900.0
2023-03-31 09:45:00,438.59,438.59,438.25,438.25,576.0,432.9048,432.9048,432.5692,432.5692,576.0
2023-03-31 09:50:00,438.38,439.0,437.95,438.89,2340.0,432.6976,433.3095,432.2731,433.2009,2340.0
2023-03-31 09:55:00,439.07,439.08,438.84,438.85,646.0,433.3786,433.3885,433.1516,433.1615,646.0
2023-03-31 10:00:00,438.73,438.79,438.1,438.38,1400.0,433.043,433.1022,432.4212,432.6976,1400.0
2023-03-31 10:05:00,438.08,438.59,438.08,438.09,1681.0,432.4014,432.9048,432.4014,432.4113,1681.0
2023-03-31 10:10:00,437.91,437.91,437.44,437.67,600.0,432.2336,432.2336,431.7697,431.9968,600.0
2023-03-31 10:15:00,437.9,437.9,437.08,437.32,2400.0,432.2238,432.2238,431.4144,431.6513,2400.0
2023-03-31 10:20:00,437.5,437.5,436.87,437.05,1850.0,431.829,431.829,431.2071,431.3848,1850.0
2023-03-31 10:25:00,436.68,437.13,436.62,436.78,2262.0,431.0196,431.4638,430.9604,431.1183,2262.0
2023-03-31 10:30:00,436.4,436.97,436.35,436.35,1679.0,430.7432,431.3058,430.6939,430.6939,1679.0
2023-03-31 10:35:00,436.87,436.99,436.69,436.94,1793.0,431.2071,431.3256,431.0295,431.2762,1793.0
2023-03-31 10:40:00,437.12,437.59,437.12,437.31,1021.0,431.4539,431.9178,431.4539,431.6414,1021.0
2023-03-31 10:45:00,437.43,437.69,437.42,437.63,712.0,431.7599,432.0165,431.75,431.9573,712.0
2023-03-31 10:50:00,437.63,437.98,437.1,437.12,1350.0,431.9573,432.3027,431.4341,431.4539,1350.0
2023-03-31 10:55:00,437.39,437.45,437.2,437.33,1261.0,431.7204,431.7796,431.5329,431.6612,1261.0
2023-03-31 11:00:00,437.28,437.41,437.23,437.3,595.0,431.6118,431.7401,431.5625,431.6316,595.0
2023-03-31 11:05:00,437.52,437.66,437.43,437.58,1100.0,431.8487,431.9869,431.7599,431.9079,1100.0
2023-03-31 11:10:00,437.71,437.96,437.71,437.92,1222.0,432.0362,432.283,432.0362,432.2435,1222.0
2023-03-31 11:15:00,437.82,438.53,437.48,438.33,2899.0,432.1448,432.8456,431.8092,432.6482,2899.0
2023-03-31 11:20:00,438.43,438.52,438.25,438.38,2459.0,432.7469,432.8357,432.5692,432.6976,2459.0
2023-03-31 11:25:00,438.41,438.92,437.7,437.71,15317.0,432.7272,433.2306,432.0264,432.0362,15317.0
2023-03-31 11:30:00,437.64,437.84,437.2,437.22,3402.0,431.9671,432.1646,431.5329,431.5526,3402.0
2023-03-31 11:35:00,437.15,437.67,437.15,437.26,2099.0,431.4835,431.9968,431.4835,431.5921,2099.0
2023-03-31 11:40:00,437.27,437.67,437.1,437.66,2900.0,431.6019,431.9968,431.4341,431.9869,2900.0
2023-03-31 11:45:00,437.82,438.11,437.81,438.11,7913.0,432.1448,432.4311,432.1349,432.4311,7913.0
2023-03-31 11:50:00,438.19,438.37,437.98,438.36,4590.0,432.51,432.6877,432.3027,432.6778,4590.0
2023-03-31 11:55:00,438.3,438.76,438.3,438.5,3100.0,432.6186,433.0726,432.6186,432.816,3100.0
2023-03-31 12:00:00,438.4,438.52,438.38,438.38,700.0,432.7173,432.8357,432.6976,432.6976,700.0
2023-03-31 12:05:00,438.24,438.33,438.13,438.28,1631.0,432.5594,432.6482,432.4508,432.5989,1631.0
2023-03-31 12:10:00,438.41,438.45,438.19,438.45,12574.0,432.7272,432.7666,432.51,432.7666,12574.0
2023-03-31 12:15:00,438.47,438.81,438.4,438.81,1900.0,432.7864,433.122,432.7173,433.122,1900.0
2023-03-31 12:20:00,438.92,439.26,438.92,439.19,900.0,433.2306,433.5661,433.2306,433.4971,900.0
2023-03-31 12:25:00,439.22,439.51,438.4,438.6,6215.0,433.5267,433.8129,432.7173,432.9147,6215.0
2023-03-31 12:30:00,438.71,438.76,438.56,438.62,1700.0,433.0233,433.0726,432.8752,432.9344,1700.0
2023-03-31 12:35:00,438.6,438.6,438.17,438.17,1807.0,432.9147,432.9147,432.4903,432.4903,1807.0
2023-03-31 12:40:00,438.06,438.38,437.72,438.34,4280.0,432.3817,432.6976,432.0461,432.6581,4280.0
2023-03-31 12:45:00,438.25,438.37,438.12,438.24,2800.0,432.5692,432.6877,432.4409,432.5594,2800.0
2023-03-31 12:50:00,438.25,438.25,437.8,438.0,5967.0,432.5692,432.5692,432.1251,432.3225,5967.0
2023-03-31 12:55:00,438.02,438.9,438.01,438.8,9484.0,432.3422,433.2108,432.3324,433.1121,9484.0
2023-03-31 13:00:00,438.82,439.0,438.78,438.9,1652.0,433.1319,433.3095,433.0924,433.2108,1652.0
2023-03-31 13:05:00,438.87,439.02,438.87,438.92,2391.0,433.1812,433.3293,433.1812,433.2306,2391.0
2023-03-31 13:10:00,438.91,438.97,438.69,438.87,2557.0,433.2207,433.2799,433.0035,433.1812,2557.0
2023-03-31 13:15:00,438.94,438.97,438.81,438.81,700.0,433.2503,433.2799,433.122,433.122,700.0
2023-03-31 13:20:00,438.7,438.74,438.41,438.5,1117.0,433.0134,433.0529,432.7272,432.816,1117.0
2023-03-31 13:25:00,438.41,438.53,438.23,438.26,2000.0,432.7272,432.8456,432.5495,432.5791,2000.0
2023-03-31 13:30:00,438.3,438.46,438.1,438.28,1300.0,432.6186,432.7765,432.4212,432.5989,1300.0
2023-03-31 13:35:00,438.27,438.8,438.27,438.8,4200.0,432.589,433.1121,432.589,433.1121,4200.0
2023-03-31 13:40:00,438.81,438.85,438.77,438.79,700.0,433.122,433.1615,433.0825,433.1022,700.0
2023-03-31 13:45:00,438.79,438.84,438.33,438.55,2700.0,433.1022,433.1516,432.6482,432.8654,2700.0
2023-03-31 13:50:00,438.54,438.76,438.45,438.75,6298.0,432.8555,433.0726,432.7666,433.0628,6298.0
2023-03-31 13:55:00,438.71,438.84,438.31,438.62,11707.0,433.0233,433.1516,432.6285,432.9344,11707.0
2023-03-31 14:00:00,438.63,439.01,438.55,438.8,22847.0,432.9443,433.3194,432.8654,433.1121,22847.0
2023-03-31 14:05:00,438.75,439.65,438.75,439.46,15773.0,433.0628,433.9511,433.0628,433.7636,15773.0
2023-03-31 14:10:00,439.42,439.72,438.67,438.99,13411.0,433.7241,434.0202,432.9838,433.2996,13411.0
2023-03-31 14:15:00,438.99,439.41,438.95,439.15,8945.0,433.2996,433.7142,433.2602,433.4576,8945.0
2023-03-31 14:20:00,439.0,439.25,438.93,439.19,4555.0,433.3095,433.5563,433.2404,433.4971,4555.0
2023-03-31 14:25:00,439.21,439.34,439.03,439.29,3314.0,433.5168,433.6451,433.3391,433.5958,3314.0
2023-03-31 14:30:00,439.31,439.32,438.82,438.82,3346.0,433.6155,433.6254,433.1319,433.1319,3346.0
2023-03-31 14:35:00,438.83,439.01,438.7,438.73,3644.0,433.1417,433.3194,433.0134,433.043,3644.0
2023-03-31 14:40:00,438.75,438.81,438.3,438.6,4555.0,433.0628,433.122,432.6186,432.9147,4555.0
2023-03-31 14:45:00,438.31,438.76,438.16,438.69,4491.0,432.6285,433.0726,432.4804,433.0035,4491.0
2023-03-31 14:50:00,438.72,439.13,438.63,439.13,6424.0,433.0331,433.4378,432.9443,433.4378,6424.0
2023-03-31 14:55:00,439.19,439.19,438.71,438.98,2600.0,433.4971,433.4971,433.0233,433.2898,2600.0
2023-03-31 15:00:00,439.13,440.2,439.13,440.13,4526.0,433.4378,434.494,433.4378,434.4249,4526.0
2023-03-31 15:05:00,440.14,440.15,439.7,439.81,4809.0,434.4347,434.4446,434.0004,434.109,4809.0
2023-03-31 15:10:00,439.74,440.09,439.44,439.49,6323.0,434.0399,434.3854,433.7438,433.7932,6323.0
2023-03-31 15:15:00,439.48,440.04,439.46,439.95,9547.0,433.7833,434.336,433.7636,434.2472,9547.0
2023-03-31 15:20:00,440.0,440.11,439.67,439.96,10490.0,434.2966,434.4051,433.9708,434.2571,10490.0
2023-03-31 15:25:00,439.98,440.28,439.58,439.65,8047.0,434.2768,434.5729,433.882,433.9511,8047.0
2023-03-31 15:30:00,439.7,439.92,439.07,439.34,13110.0,434.0004,434.2176,433.3786,433.6451,13110.0
2023-03-31 15:35:00,439.13,439.26,438.57,438.95,12732.0,433.4378,433.5661,432.8851,433.2602,12732.0
2023-03-31 15:40:00,438.9,439.19,438.51,438.56,8035.0,433.2108,433.4971,432.8259,432.8752,8035.0
2023-03-31 15:45:00,438.42,438.73,437.94,438.26,20486.0,432.737,433.043,432.2633,432.5791,20486.0
2023-03-31 15:50:00,438.29,439.04,438.22,438.83,29099.0,432.6087,433.349,432.5396,433.1417,29099.0
2023-03-31 15:55:00,438.83,440.61,438.82,440.59,109799.0,433.1417,434.8986,433.1319,434.8789,109799.0
2023-04-03 09:30:00,440.24,440.24,438.93,439.16,9527.0,434.5334,434.5334,433.2404,433.4674,9527.0
2023-04-03 09:35:00,438.8,440.08,438.79,440.0,1212.0,433.1121,434.3755,433.1022,434.2966,1212.0
2023-04-03 09:40:00,439.95,439.95,439.28,439.28,874.0,434.2472,434.2472,433.5859,433.5859,874.0
2023-04-03 09:45:00,439.28,439.99,439.27,439.99,1273.0,433.5859,434.2867,433.576,434.2867,1273.0
2023-04-03 09:50:00,440.1,440.3,439.93,440.01,2120.0,434.3953,434.5927,434.2275,434.3064,2120.0
2023-04-03 09:55:00,439.97,440.44,439.95,440.09,1419.0,434.2669,434.7309,434.2472,434.3854,1419.0
2023-04-03 10:00:00,440.33,440.69,440.13,440.37,1300.0,434.6223,434.9776,434.4249,434.6618,1300.0
2023-04-03 10:05:00,440.36,440.95,440.36,440.95,561.0,434.6519,435.2342,434.6519,435.2342,561.0
2023-04-03 10:10:00,441.0,441.0,440.48,440.48,2970.0,435.2836,435.2836,434.7703,434.7703,2970.0
2023-04-03 10:15:00,440.61,441.14,440.18,440.18,5603.0,434.8986,435.4218,434.4742,434.4742,5603.0
2023-04-03 10:20:00,440.35,441.52,440.35,441.43,10529.0,434.642,435.7969,434.642,435.708,10529.0
2023-04-03 10:25:00,441.31,441.91,441.3,441.78,17386.0,435.5896,436.1818,435.5797,436.0535,17386.0
2023-04-03 10:30:00,441.85,442.35,441.85,442.35,2061.0,436.1226,436.6161,436.1226,436.6161,2061.0
2023-04-03 10:35:00,442.12,442.12,441.21,441.22,800.0,436.3891,436.3891,435.4909,435.5007,800.0
2023-04-03 10:40:00,441.21,441.52,441.18,441.48,1445.0,435.4909,435.7969,435.4613,435.7574,1445.0
2023-04-03 10:45:00,441.41,441.47,441.25,441.46,3869.0,435.6883,435.7475,435.5304,435.7376,3869.0
2023-04-03 10:50:00,441.44,441.5,441.15,441.31,6331.0,435.7179,435.7771,435.4316,435.5896,6331.0
2023-04-03 10:55:00,441.29,441.56,441.22,441.41,18829.0,435.5698,435.8363,435.5007,435.6883,18829.0
2023-04-03 11:00:00,441.69,441.94,440.73,440.74,7659.0,435.9647,436.2114,435.0171,435.027,7659.0
2023-04-03 11:05:00,440.62,441.1,440.34,440.35,6234.0,434.9085,435.3823,434.6321,434.642,6234.0
2023-04-03 11:10:00,440.07,440.22,439.93,439.93,941.0,434.3656,434.5137,434.2275,434.2275,941.0
2023-04-03 11:15:00,439.86,440.2,439.72,440.12,765.0,434.1584,434.494,434.0202,434.415,765.0
2023-04-03 11:20:00,440.08,440.63,440.08,440.59,2740.0,434.3755,434.9184,434.3755,434.8789,2740.0
2023-04-03 11:25:00,440.59,440.82,440.58,440.82,1419.0,434.8789,435.1059,434.869,435.1059,1419.0
2023-04-03 11:30:00,440.77,441.03,440.76,440.95,4043.0,435.0566,435.3132,435.0467,435.2342,4043.0
2023-04-03 11:35:00,441.11,441.34,440.91,441.17,4201.0,435.3922,435.6192,435.1948,435.4514,4201.0
2023-04-03 11:40:00,441.21,441.28,440.91,440.97,1644.0,435.4909,435.56,435.1948,435.254,1644.0
2023-04-03 11:45:00,440.96,441.32,440.92,441.32,8451.0,435.2441,435.5994,435.2046,435.5994,8451.0
2023-04-03 11:50:00,441.18,441.41,441.18,441.41,200.0,435.4613,435.6883,435.4613,435.6883,200.0
2023-04-03 11:55:00,441.41,441.73,441.27,441.73,2479.0,435.6883,436.0041,435.5501,436.0041,2479.0
2023-04-03 12:00:00,441.86,442.22,441.85,442.0,5646.0,436.1324,436.4878,436.1226,436.2706,5646.0
2023-04-03 12:05:00,442.29,442.29,441.99,441.99,550.0,436.5569,436.5569,436.2608,436.2608,550.0
2023-04-03 12:10:00,442.0,442.43,441.9,442.43,2613.0,436.2706,436.6951,436.1719,436.6951,2613.0
2023-04-03 12:15:00,442.33,442.33,441.99,442.21,2001.0,436.5964,436.5964,436.2608,436.4779,2001.0
2023-04-03 12:20:00,442.42,442.42,441.79,442.13,2673.0,436.6852,436.6852,436.0634,436.3989,2673.0
2023-04-03 12:25:00,442.03,442.47,441.99,442.47,2611.0,436.3002,436.7345,436.2608,436.7345,2611.0
2023-04-03 12:30:00,442.47,442.81,442.27,442.81,4956.0,436.7345,437.0701,436.5371,437.0701,4956.0
2023-04-03 12:35:00,442.75,443.11,442.71,442.97,4910.0,437.0109,437.3662,436.9714,437.2281,4910.0
2023-04-03 12:40:00,442.85,443.08,442.76,442.77,3890.0,437.1096,437.3366,437.0208,437.0307,3890.0
2023-04-03 12:45:00,442.82,443.02,442.8,442.89,2902.0,437.08,437.2774,437.0603,437.1491,2902.0
2023-04-03 12:50:00,443.07,443.15,442.83,443.11,5570.0,437.3268,437.4057,437.0899,437.3662,5570.0
2023-04-03 12:55:00,443.07,443.07,442.56,442.87,1232.0,437.3268,437.3268,436.8234,437.1294,1232.0
2023-04-03 13:00:00,442.72,443.33,442.68,443.33,2272.0,436.9813,437.5834,436.9418,437.5834,2272.0
2023-04-03 13:05:00,443.17,443.33,442.93,443.05,2287.0,437.4255,437.5834,437.1886,437.307,2287.0
2023-04-03 13:10:00,443.23,443.33,442.93,443.13,1953.0,437.4847,437.5834,437.1886,437.386,1953.0
2023-04-03 13:15:00,443.13,443.19,442.75,442.93,1100.0,437.386,437.4452,437.0109,437.1886,1100.0
2023-04-03 13:20:00,442.84,442.86,442.57,442.57,800.0,437.0997,437.1195,436.8332,436.8332,800.0
2023-04-03 13:25:00,442.52,442.52,441.89,441.89,1402.0,436.7839,436.7839,436.1621,436.1621,1402.0
2023-04-03 13:30:00,441.79,442.5,441.57,442.5,7750.0,436.0634,436.7642,435.8462,436.7642,7750.0
2023-04-03 13:35:00,442.28,442.44,442.28,442.32,602.0,436.547,436.7049,436.547,436.5865,602.0
2023-04-03 13:40:00,442.32,442.32,442.19,442.19,300.0,436.5865,436.5865,436.4582,436.4582,300.0
2023-04-03 13:45:00,442.0,442.1,441.83,441.94,2974.0,436.2706,436.3693,436.1028,436.2114,2974.0
2023-04-03 13:50:00,441.97,441.97,440.96,441.02,1620.0,436.241,436.241,435.2441,435.3033,1620.0
2023-04-03 13:55:00,440.94,441.66,440.85,441.66,4470.0,435.2244,435.935,435.1355,435.935,4470.0
2023-04-03 14:00:00,441.63,442.1,441.58,442.09,1725.0,435.9054,436.3693,435.8561,436.3595,1725.0
2023-04-03 14:05:00,442.07,442.63,441.96,442.59,2141.0,436.3397,436.8925,436.2312,436.853,2141.0
2023-04-03 14:10:00,442.63,442.96,442.43,442.96,10558.0,436.8925,437.2182,436.6951,437.2182,10558.0
2023-04-03 14:15:00,442.87,443.03,442.67,443.03,4481.0,437.1294,437.2873,436.9319,437.2873,4481.0
2023-04-03 14:20:00,442.99,443.22,442.98,443.14,1105.0,437.2478,437.4748,437.2379,437.3959,1105.0
2023-04-03 14:25:00,443.12,443.59,443.12,443.5,3173.0,437.3761,437.84,437.3761,437.7512,3173.0
2023-04-03 14:30:00,443.36,443.5,443.21,443.5,2243.0,437.613,437.7512,437.4649,437.7512,2243.0
2023-04-03 14:35:00,443.43,443.51,443.19,443.5,1900.0,437.6821,437.7611,437.4452,437.7512,1900.0
2023-04-03 14:40:00,443.44,443.45,443.19,443.19,1798.0,437.692,437.7018,437.4452,437.4452,1798.0
2023-04-03 14:45:00,443.19,443.5,443.14,443.29,2035.0,437.4452,437.7512,437.3959,437.5439,2035.0
2023-04-03 14:50:00,443.35,443.35,443.11,443.14,1853.0,437.6031,437.6031,437.3662,437.3959,1853.0
2023-04-03 14:55:00,443.13,443.17,442.96,443.02,2400.0,437.386,437.4255,437.2182,437.2774,2400.0
2023-04-03 15:00:00,442.84,443.18,442.83,442.98,2201.0,437.0997,437.4353,437.0899,437.2379,2201.0
2023-04-03 15:05:00,443.16,443.16,442.55,442.66,900.0,437.4156,437.4156,436.8135,436.9221,900.0
2023-04-03 15:10:00,442.68,442.86,442.51,442.75,2304.0,436.9418,437.1195,436.774,437.0109,2304.0
2023-04-03 15:15:00,442.83,443.05,442.73,442.92,4158.0,437.0899,437.307,436.9912,437.1787,4158.0
2023-04-03 15:20:00,442.92,443.0,442.65,442.85,3188.0,437.1787,437.2577,436.9122,437.1096,3188.0
2023-04-03 15:25:00,442.88,443.12,442.82,442.89,3749.0,437.1392,437.3761,437.08,437.1491,3749.0
2023-04-03 15:30:00,442.77,443.08,442.72,442.93,5065.0,437.0307,437.3366,436.9813,437.1886,5065.0
2023-04-03 15:35:00,443.0,443.09,442.8,442.94,4536.0,437.2577,437.3465,437.0603,437.1984,4536.0
2023-04-03 15:40:00,442.98,443.03,442.51,442.62,5269.0,437.2379,437.2873,436.774,436.8826,5269.0
2023-04-03 15:45:00,442.47,442.53,441.97,441.98,3197.0,436.7345,436.7938,436.241,436.2509,3197.0
2023-04-03 15:50:00,441.94,442.14,441.5,441.55,6140.0,436.2114,436.4088,435.7771,435.8265,6140.0
2023-04-03 15:55:00,441.63,441.78,440.64,440.75,32713.0,435.9054,436.0535,434.9283,435.0368,32713.0
2023-04-04 09:30:00,441.95,441.95,440.42,440.89,5503.0,436.2213,436.2213,434.7111,435.175,5503.0
2023-04-04 09:35:00,440.98,441.99,440.98,441.81,639.0,435.2639,436.2608,435.2639,436.0831,639.0
2023-04-04 09:40:00,441.45,441.68,441.12,441.68,1429.0,435.7278,435.9548,435.402,435.9548,1429.0
2023-04-04 09:45:00,441.49,442.83,441.48,442.77,5254.0,435.7672,437.0899,435.7574,437.0307,5254.0
2023-04-04 09:50:00,442.73,443.4,442.71,443.09,4973.0,436.9912,437.6525,436.9714,437.3465,4973.0
2023-04-04 09:55:00,443.09,443.74,442.93,443.55,7310.0,437.3465,437.9881,437.1886,437.8005,7310.0
2023-04-04 10:00:00,443.86,444.52,443.72,444.28,2643.0,438.1065,438.758,437.9683,438.5211,2643.0
2023-04-04 10:05:00,444.41,444.58,444.25,444.25,544.0,438.6494,438.8172,438.4915,438.4915,544.0
2023-04-04 10:10:00,444.38,444.38,443.72,443.72,3581.0,438.6198,438.6198,437.9683,437.9683,3581.0
2023-04-04 10:15:00,443.31,443.31,443.01,443.02,501.0,437.5637,437.5637,437.2675,437.2774,501.0
2023-04-04 10:20:00,442.75,442.89,442.67,442.78,1109.0,437.0109,437.1491,436.9319,437.0405,1109.0
2023-04-04 10:25:00,443.09,443.67,442.94,443.02,2644.0,437.3465,437.919,437.1984,437.2774,2644.0
2023-04-04 10:30:00,443.08,443.92,443.08,443.87,7538.0,437.3366,438.1657,437.3366,438.1164,7538.0
2023-04-04 10:35:00,443.69,444.16,443.69,444.16,5616.0,437.9387,438.4026,437.9387,438.4026,5616.0
2023-04-04 10:40:00,444.1,444.11,443.61,444.03,6929.0,438.3434,438.3533,437.8598,438.2743,6929.0
2023-04-04 10:45:00,444.17,444.21,443.11,443.55,3950.0,438.4125,438.452,437.3662,437.8005,3950.0
2023-04-04 10:50:00,443.47,443.79,443.47,443.79,1800.0,437.7216,438.0374,437.7216,438.0374,1800.0
2023-04-04 10:55:00,443.83,444.02,443.0,443.26,2151.0,438.0769,438.2644,437.2577,437.5143,2151.0
2023-04-04 11:00:00,443.25,443.25,442.4,442.57,2200.0,437.5044,437.5044,436.6654,436.8332,2200.0
2023-04-04 11:05:00,442.49,442.49,441.88,441.89,1704.0,436.7543,436.7543,436.1522,436.1621,1704.0
2023-04-04 11:10:00,441.59,442.19,441.42,441.87,3754.0,435.8659,436.4582,435.6982,436.1423,3754.0
2023-04-04 11:15:00,441.88,441.88,440.68,440.69,1407.0,436.1522,436.1522,434.9677,434.9776,1407.0
2023-04-04 11:20:00,440.9,441.89,440.72,441.89,4700.0,435.1849,436.1621,435.0072,436.1621,4700.0
2023-04-04 11:25:00,442.08,442.34,441.9,442.3,4200.0,436.3496,436.6062,436.1719,436.5667,4200.0
2023-04-04 11:30:00,442.22,442.53,441.96,441.96,4174.0,436.4878,436.7938,436.2312,436.2312,4174.0
2023-04-04 11:35:00,441.88,442.09,441.62,441.82,2206.0,436.1522,436.3595,435.8956,436.093,2206.0
2023-04-04 11:40:00,441.82,442.23,441.82,442.23,4064.0,436.093,436.4977,436.093,436.4977,4064.0
2023-04-04 11:45:00,442.5,442.58,441.93,441.94,3051.0,436.7642,436.8431,436.2015,436.2114,3051.0
2023-04-04 11:50:00,441.79,441.89,441.36,441.4,1408.0,436.0634,436.1621,435.6389,435.6784,1408.0
2023-04-04 11:55:00,441.5,441.74,441.5,441.64,1675.0,435.7771,436.014,435.7771,435.9153,1675.0
2023-04-04 12:00:00,441.35,441.35,440.46,440.46,1861.0,435.6291,435.6291,434.7506,434.7506,1861.0
2023-04-04 12:05:00,440.56,440.56,439.87,439.87,689.0,434.8493,434.8493,434.1682,434.1682,689.0
2023-04-04 12:10:00,440.19,440.41,439.96,440.31,1930.0,434.4841,434.7012,434.2571,434.6025,1930.0
2023-04-04 12:15:00,440.08,440.23,440.07,440.23,1442.0,434.3755,434.5236,434.3656,434.5236,1442.0
2023-04-04 12:20:00,439.87,440.44,439.86,440.43,1918.0,434.1682,434.7309,434.1584,434.721,1918.0
2023-04-04 12:25:00,440.61,440.65,440.35,440.52,2238.0,434.8986,434.9381,434.642,434.8098,2238.0
2023-04-04 12:30:00,440.85,440.85,440.33,440.57,1664.0,435.1355,435.1355,434.6223,434.8592,1664.0
2023-04-04 12:35:00,440.32,440.67,440.28,440.41,1424.0,434.6124,434.9579,434.5729,434.7012,1424.0
2023-04-04 12:40:00,440.54,440.79,440.47,440.69,1684.0,434.8296,435.0763,434.7605,434.9776,1684.0
2023-04-04 12:45:00,440.76,440.91,440.53,440.54,4934.0,435.0467,435.1948,434.8197,434.8296,4934.0
2023-04-04 12:50:00,440.67,440.67,440.49,440.49,1119.0,434.9579,434.9579,434.7802,434.7802,1119.0
2023-04-04 12:55:00,440.65,440.73,440.62,440.63,300.0,434.9381,435.0171,434.9085,434.9184,300.0
2023-04-04 13:00:00,440.7,441.0,440.55,440.96,1499.0,434.9875,435.2836,434.8394,435.2441,1499.0
2023-04-04 13:05:00,440.93,441.27,440.93,441.14,1371.0,435.2145,435.5501,435.2145,435.4218,1371.0
2023-04-04 13:10:00,440.96,441.21,440.9,441.1,2339.0,435.2441,435.4909,435.1849,435.3823,2339.0
2023-04-04 13:15:00,441.27,441.55,441.22,441.52,1927.0,435.5501,435.8265,435.5007,435.7969,1927.0
2023-04-04 13:20:00,441.41,441.41,441.16,441.31,1800.0,435.6883,435.6883,435.4415,435.5896,1800.0
2023-04-04 13:25:00,441.35,441.54,441.32,441.54,804.0,435.6291,435.8166,435.5994,435.8166,804.0
2023-04-04 13:30:00,441.6,441.6,441.14,441.22,2224.0,435.8758,435.8758,435.4218,435.5007,2224.0
2023-04-04 13:35:00,441.28,441.34,441.14,441.33,1654.0,435.56,435.6192,435.4218,435.6093,1654.0
2023-04-04 13:40:00,441.36,441.37,440.72,440.72,400.0,435.6389,435.6488,435.0072,435.0072,400.0
2023-04-04 13:45:00,440.6,440.62,440.2,440.45,1102.0,434.8888,434.9085,434.494,434.7407,1102.0
2023-04-04 13:50:00,440.69,440.69,440.01,440.01,1026.0,434.9776,434.9776,434.3064,434.3064,1026.0
2023-04-04 13:55:00,440.14,440.37,440.11,440.23,2091.0,434.4347,434.6618,434.4051,434.5236,2091.0
2023-04-04 14:00:00,440.11,440.11,439.84,439.96,900.0,434.4051,434.4051,434.1386,434.2571,900.0
2023-04-04 14:05:00,439.84,440.08,439.75,439.75,1000.0,434.1386,434.3755,434.0498,434.0498,1000.0
2023-04-04 14:10:00,439.76,439.98,439.75,439.75,2440.0,434.0597,434.2768,434.0498,434.0498,2440.0
2023-04-04 14:15:00,439.71,439.72,439.48,439.48,1675.0,434.0103,434.0202,433.7833,433.7833,1675.0
2023-04-04 14:20:00,439.39,439.55,439.0,439.02,1987.0,433.6945,433.8524,433.3095,433.3293,1987.0
2023-04-04 14:25:00,439.02,439.04,438.56,438.56,1622.0,433.3293,433.349,432.8752,432.8752,1622.0
2023-04-04 14:30:00,438.61,438.61,438.09,438.34,2582.0,432.9246,432.9246,432.4113,432.6581,2582.0
2023-04-04 14:35:00,438.38,438.55,438.04,438.55,4980.0,432.6976,432.8654,432.362,432.8654,4980.0
2023-04-04 14:40:00,438.51,438.51,438.28,438.28,1008.0,432.8259,432.8259,432.5989,432.5989,1008.0
2023-04-04 14:45:00,438.25,438.3,437.83,437.87,1726.0,432.5692,432.6186,432.1547,432.1942,1726.0
2023-04-04 14:50:00,437.95,438.42,437.93,438.36,3174.0,432.2731,432.737,432.2534,432.6778,3174.0
2023-04-04 14:55:00,438.37,438.38,437.75,437.94,4986.0,432.6877,432.6976,432.0757,432.2633,4986.0
2023-04-04 15:00:00,437.99,438.87,437.99,438.73,2280.0,432.3126,433.1812,432.3126,433.043,2280.0
2023-04-04 15:05:00,438.94,438.94,438.65,438.77,2525.0,433.2503,433.2503,432.9641,433.0825,2525.0
2023-04-04 15:10:00,438.87,439.05,438.68,439.05,2489.0,433.1812,433.3589,432.9937,433.3589,2489.0
2023-04-04 15:15:00,438.98,438.98,438.61,438.78,3757.0,433.2898,433.2898,432.9246,433.0924,3757.0
2023-04-04 15:20:00,438.91,439.18,438.61,438.77,5606.0,433.2207,433.4872,432.9246,433.0825,5606.0
2023-04-04 15:25:00,438.79,438.99,438.61,438.63,6473.0,433.1022,433.2996,432.9246,432.9443,6473.0
2023-04-04 15:30:00,438.64,438.71,437.91,438.02,6598.0,432.9542,433.0233,432.2336,432.3422,6598.0
2023-04-04 15:35:00,438.14,438.22,437.67,438.14,7491.0,432.4607,432.5396,431.9968,432.4607,7491.0
2023-04-04 15:40:00,438.17,438.24,437.65,437.66,4830.0,432.4903,432.5594,431.977,431.9869,4830.0
2023-04-04 15:45:00,437.48,437.48,437.09,437.32,7943.0,431.8092,431.8092,431.4243,431.6513,7943.0
2023-04-04 15:50:00,437.37,437.74,437.15,437.26,15687.0,431.7006,432.0659,431.4835,431.5921,15687.0
2023-04-04 15:55:00,437.29,437.55,436.83,437.05,37946.0,431.6217,431.8783,431.1676,431.3848,37946.0
2023-04-05 09:30:00,437.41,437.41,437.41,437.41,4154.0,432.4138,432.4138,432.4138,432.4138,4154.0
2023-04-05 09:35:00,437.0,437.16,436.94,436.95,900.0,432.0085,432.1667,431.9492,431.9591,900.0
2023-04-05 09:40:00,436.64,436.67,435.89,436.37,6565.0,431.6526,431.6823,430.9112,431.3857,6565.0
2023-04-05 09:45:00,437.1,437.1,435.84,435.91,8777.0,432.1073,432.1073,430.8617,430.9309,8777.0
2023-04-05 09:50:00,436.34,437.1,436.0,437.1,1200.0,431.356,432.1073,431.0199,432.1073,1200.0
2023-04-05 09:55:00,436.98,437.05,436.54,436.54,1352.0,431.9887,432.0579,431.5537,431.5537,1352.0
2023-04-05 10:00:00,436.41,436.88,436.15,436.58,1432.0,431.4252,431.8899,431.1682,431.5933,1432.0
2023-04-05 10:05:00,436.57,436.9,436.42,436.62,4469.0,431.5834,431.9096,431.4351,431.6328,4469.0
2023-04-05 10:10:00,436.49,436.62,436.21,436.55,1001.0,431.5043,431.6328,431.2275,431.5636,1001.0
2023-04-05 10:15:00,436.66,436.66,436.1,436.21,2750.0,431.6724,431.6724,431.1188,431.2275,2750.0
2023-04-05 10:20:00,436.24,437.44,435.5,437.32,8102.0,431.2572,432.4435,430.5256,432.3248,8102.0
2023-04-05 10:25:00,437.17,437.33,436.85,436.91,1467.0,432.1765,432.3347,431.8602,431.9195,1467.0
2023-04-05 10:30:00,437.2,437.74,436.87,437.2,2465.0,432.2062,432.74,431.88,432.2062,2465.0
2023-04-05 10:35:00,437.21,437.21,437.16,437.16,400.0,432.2161,432.2161,432.1667,432.1667,400.0
2023-04-05 10:40:00,437.36,437.59,437.08,437.11,2000.0,432.3644,432.5917,432.0876,432.1172,2000.0
2023-04-05 10:45:00,436.99,437.36,436.85,436.97,800.0,431.9986,432.3644,431.8602,431.9788,800.0
2023-04-05 10:50:00,436.82,436.88,435.82,436.26,2907.0,431.8305,431.8899,430.842,431.2769,2907.0
2023-04-05 10:55:00,436.07,436.53,435.92,436.25,2545.0,431.0891,431.5438,430.9408,431.267,2545.0
2023-04-05 11:00:00,436.19,436.34,435.72,435.72,911.0,431.2077,431.356,430.7431,430.7431,911.0
2023-04-05 11:05:00,436.01,436.47,435.93,436.17,2877.0,431.0298,431.4845,430.9507,431.188,2877.0
2023-04-05 11:10:00,436.52,437.19,436.51,437.14,1460.0,431.534,432.1963,431.5241,432.1469,1460.0
2023-04-05 11:15:00,437.25,437.29,436.31,436.31,2239.0,432.2556,432.2952,431.3264,431.3264,2239.0
2023-04-05 11:20:00,436.05,436.19,435.91,435.96,730.0,431.0693,431.2077,430.9309,430.9804,730.0
2023-04-05 11:25:00,436.07,436.07,435.7,435.92,2604.0,431.0891,431.0891,430.7233,430.9408,2604.0
2023-04-05 11:30:00,436.06,436.62,436.05,436.6,1337.0,431.0792,431.6328,431.0693,431.613,1337.0
2023-04-05 11:35:00,436.56,436.65,435.97,436.06,1527.0,431.5735,431.6625,430.9902,431.0792,1527.0
2023-04-05 11:40:00,435.82,436.3,435.82,436.0,703.0,430.842,431.3165,430.842,431.0199,703.0
2023-04-05 11:45:00,436.2,436.45,435.72,435.72,1613.0,431.2176,431.4648,430.7431,430.7431,1613.0
2023-04-05 11:50:00,435.87,436.01,435.55,435.55,499.0,430.8914,431.0298,430.575,430.575,499.0
2023-04-05 11:55:00,435.65,435.93,435.57,435.89,600.0,430.6739,430.9507,430.5948,430.9112,600.0
2023-04-05 12:00:00,435.72,435.72,435.12,435.12,817.0,430.7431,430.7431,430.15,430.15,817.0
2023-04-05 12:05:00,435.34,435.42,434.91,434.91,1324.0,430.3674,430.4465,429.9424,429.9424,1324.0
2023-04-05 12:10:00,434.87,435.29,434.87,435.29,1910.0,429.9028,430.318,429.9028,430.318,1910.0
2023-04-05 12:15:00,435.08,435.33,435.07,435.14,942.0,430.1104,430.3576,430.1005,430.1697,942.0
2023-04-05 12:20:00,435.05,435.14,434.7,435.14,1606.0,430.0808,430.1697,429.7348,430.1697,1606.0
2023-04-05 12:25:00,435.17,435.25,434.54,434.74,1118.0,430.1994,430.2785,429.5766,429.7743,1118.0
2023-04-05 12:30:00,434.6,435.18,434.46,435.0,1200.0,429.6359,430.2093,429.4975,430.0313,1200.0
2023-04-05 12:35:00,434.96,435.3,434.96,435.06,1362.0,429.9918,430.3279,429.9918,430.0906,1362.0
2023-04-05 12:40:00,435.08,435.08,434.41,434.63,2010.0,430.1104,430.1104,429.4481,429.6656,2010.0
2023-04-05 12:45:00,434.86,434.9,434.48,434.57,1100.0,429.8929,429.9325,429.5173,429.6062,1100.0
2023-04-05 12:50:00,434.19,434.68,433.97,434.63,1410.0,429.2306,429.715,429.0131,429.6656,1410.0
2023-04-05 12:55:00,434.72,434.84,434.58,434.71,609.0,429.7545,429.8732,429.6161,429.7446,609.0
2023-04-05 13:00:00,434.78,434.87,434.51,434.69,2676.0,429.8138,429.9028,429.5469,429.7249,2676.0
2023-04-05 13:05:00,435.07,435.25,434.68,434.68,2562.0,430.1005,430.2785,429.715,429.715,2562.0
2023-04-05 13:10:00,434.65,435.11,434.64,434.79,1842.0,429.6853,430.1401,429.6754,429.8237,1842.0
2023-04-05 13:15:00,435.05,435.25,434.72,434.72,1500.0,430.0808,430.2785,429.7545,429.7545,1500.0
2023-04-05 13:20:00,434.87,435.0,434.77,434.78,2186.0,429.9028,430.0313,429.804,429.8138,2186.0
2023-04-05 13:25:00,434.96,435.16,434.92,434.98,1820.0,429.9918,430.1895,429.9522,430.0116,1820.0
2023-04-05 13:30:00,435.06,435.19,434.79,434.86,1893.0,430.0906,430.2192,429.8237,429.8929,1893.0
2023-04-05 13:35:00,434.92,435.26,434.92,435.09,1030.0,429.9522,430.2884,429.9522,430.1203,1030.0
2023-04-05 13:40:00,434.91,435.03,434.81,434.84,800.0,429.9424,430.061,429.8435,429.8732,800.0
2023-04-05 13:45:00,434.98,434.98,434.79,434.79,1263.0,430.0116,430.0116,429.8237,429.8237,1263.0
2023-04-05 13:50:00,434.99,435.03,434.99,434.99,600.0,430.0214,430.061,430.0214,430.0214,600.0
2023-04-05 13:55:00,434.78,434.79,434.38,434.69,1100.0,429.8138,429.8237,429.4184,429.7249,1100.0
2023-04-05 14:00:00,434.59,435.0,434.55,435.0,968.0,429.626,430.0313,429.5865,430.0313,968.0
2023-04-05 14:05:00,434.74,435.0,434.39,434.56,3024.0,429.7743,430.0313,429.4283,429.5964,3024.0
2023-04-05 14:10:00,434.53,434.58,434.16,434.58,2100.0,429.5667,429.6161,429.2009,429.6161,2100.0
2023-04-05 14:15:00,434.39,434.72,434.39,434.71,523.0,429.4283,429.7545,429.4283,429.7446,523.0
2023-04-05 14:20:00,434.67,434.69,434.5,434.5,846.0,429.7051,429.7249,429.537,429.537,846.0
2023-04-05 14:25:00,434.64,434.8,434.63,434.63,743.0,429.6754,429.8336,429.6656,429.6656,743.0
2023-04-05 14:30:00,434.85,435.25,434.85,435.25,300.0,429.883,430.2785,429.883,430.2785,300.0
2023-04-05 14:35:00,435.34,435.52,435.32,435.44,1347.0,430.3674,430.5454,430.3477,430.4663,1347.0
2023-04-05 14:40:00,435.48,435.48,435.09,435.24,2173.0,430.5058,430.5058,430.1203,430.2686,2173.0
2023-04-05 14:45:00,435.57,435.62,435.57,435.59,450.0,430.5948,430.6442,430.5948,430.6146,450.0
2023-04-05 14:50:00,435.86,435.87,435.34,435.34,2100.0,430.8815,430.8914,430.3674,430.3674,2100.0
2023-04-05 14:55:00,435.4,435.87,435.4,435.87,1533.0,430.4268,430.8914,430.4268,430.8914,1533.0
2023-04-05 15:00:00,435.81,435.81,435.57,435.75,1583.0,430.8321,430.8321,430.5948,430.7728,1583.0
2023-04-05 15:05:00,435.71,435.96,435.52,435.56,2104.0,430.7332,430.9804,430.5454,430.5849,2104.0
2023-04-05 15:10:00,435.56,435.66,435.46,435.66,1032.0,430.5849,430.6838,430.4861,430.6838,1032.0
2023-04-05 15:15:00,435.78,436.0,435.37,435.37,16892.0,430.8024,431.0199,430.3971,430.3971,16892.0
2023-04-05 15:20:00,435.4,436.35,435.4,436.35,4815.0,430.4268,431.3659,430.4268,431.3659,4815.0
2023-04-05 15:25:00,436.33,436.65,436.26,436.5,1738.0,431.3461,431.6625,431.2769,431.5142,1738.0
2023-04-05 15:30:00,436.61,436.79,436.43,436.79,1402.0,431.6229,431.8009,431.445,431.8009,1402.0
2023-04-05 15:35:00,436.66,436.66,436.29,436.35,1400.0,431.6724,431.6724,431.3066,431.3659,1400.0
2023-04-05 15:40:00,436.24,437.14,436.23,437.13,5472.0,431.2572,432.1469,431.2473,432.137,5472.0
2023-04-05 15:45:00,437.12,437.12,436.67,436.67,3778.0,432.1271,432.1271,431.6823,431.6823,3778.0
2023-04-05 15:50:00,436.89,437.3,436.66,437.03,8221.0,431.8997,432.3051,431.6724,432.0381,8221.0
2023-04-05 15:55:00,437.14,437.49,436.65,437.4,28169.0,432.1469,432.4929,431.6625,432.4039,28169.0
2023-04-06 09:30:00,438.3,438.3,434.88,435.21,8991.0,433.2936,433.2936,429.9127,430.2389,8991.0
2023-04-06 09:35:00,434.91,435.25,434.41,434.41,517.0,429.9424,430.2785,429.4481,429.4481,517.0
2023-04-06 09:40:00,434.85,435.25,434.56,434.57,600.0,429.883,430.2785,429.5964,429.6062,600.0
2023-04-06 09:45:00,434.59,435.2,434.59,435.19,400.0,429.626,430.229,429.626,430.2192,400.0
2023-04-06 09:50:00,435.19,435.19,434.6,434.75,900.0,430.2192,430.2192,429.6359,429.7842,900.0
2023-04-06 09:55:00,434.61,434.89,434.61,434.67,600.0,429.6458,429.9226,429.6458,429.7051,600.0
2023-04-06 10:00:00,434.44,434.99,434.04,434.32,2141.0,429.4777,430.0214,429.0823,429.3591,2141.0
2023-04-06 10:05:00,434.58,434.99,434.55,434.99,2206.0,429.6161,430.0214,429.5865,430.0214,2206.0
2023-04-06 10:10:00,435.26,435.6,435.01,435.01,1652.0,430.2884,430.6245,430.0412,430.0412,1652.0
2023-04-06 10:15:00,435.24,435.44,435.1,435.38,1272.0,430.2686,430.4663,430.1302,430.407,1272.0
2023-04-06 10:20:00,435.24,435.24,434.99,434.99,415.0,430.2686,430.2686,430.0214,430.0214,415.0
2023-04-06 10:25:00,434.89,435.09,434.37,434.68,1285.0,429.9226,430.1203,429.4085,429.715,1285.0
2023-04-06 10:30:00,434.89,434.97,434.57,434.57,700.0,429.9226,430.0017,429.6062,429.6062,700.0
2023-04-06 10:35:00,434.6,434.6,434.49,434.55,503.0,429.6359,429.6359,429.5272,429.5865,503.0
2023-04-06 10:40:00,434.57,434.6,434.14,434.44,1756.0,429.6062,429.6359,429.1811,429.4777,1756.0
2023-04-06 10:45:00,434.57,434.57,434.01,434.21,1228.0,429.6062,429.6062,429.0526,429.2503,1228.0
2023-04-06 10:50:00,433.94,433.94,433.88,433.88,200.0,428.9834,428.9834,428.9241,428.9241,200.0
2023-04-06 10:55:00,433.62,433.74,433.25,433.74,1243.0,428.6671,428.7857,428.3013,428.7857,1243.0
2023-04-06 11:00:00,433.43,433.88,433.42,433.64,400.0,428.4793,428.9241,428.4694,428.6869,400.0
2023-04-06 11:05:00,433.75,433.89,433.56,433.88,1247.0,428.7956,428.934,428.6078,428.9241,1247.0
2023-04-06 11:10:00,433.6,434.1,433.6,433.83,1193.0,428.6473,429.1416,428.6473,428.8747,1193.0
2023-04-06 11:15:00,434.12,434.12,433.81,433.86,400.0,429.1614,429.1614,428.8549,428.9043,400.0
2023-04-06 11:20:00,434.05,434.29,434.04,434.25,785.0,429.0922,429.3294,429.0823,429.2899,785.0
2023-04-06 11:25:00,433.9,434.13,433.9,434.13,501.0,428.9439,429.1713,428.9439,429.1713,501.0
2023-04-06 11:30:00,433.83,434.04,433.72,433.72,852.0,428.8747,429.0823,428.7659,428.7659,852.0
2023-04-06 11:35:00,433.65,433.87,433.61,433.83,1078.0,428.6967,428.9142,428.6572,428.8747,1078.0
2023-04-06 11:40:00,433.87,433.97,433.82,433.97,701.0,428.9142,429.0131,428.8648,429.0131,701.0
2023-04-06 11:45:00,433.58,434.07,433.55,433.97,1354.0,428.6275,429.1119,428.5979,429.0131,1354.0
2023-04-06 11:50:00,433.8,433.8,433.53,433.54,500.0,428.845,428.845,428.5781,428.588,500.0
2023-04-06 11:55:00,433.85,434.03,433.83,433.83,410.0,428.8945,429.0724,428.8747,428.8747,410.0
2023-04-06 12:00:00,434.14,434.69,434.0,434.47,955.0,429.1811,429.7249,429.0427,429.5074,955.0
2023-04-06 12:05:00,434.95,434.96,434.76,434.81,500.0,429.9819,429.9918,429.7941,429.8435,500.0
2023-04-06 12:10:00,435.05,435.05,435.05,435.05,100.0,430.0808,430.0808,430.0808,430.0808,100.0
2023-04-06 12:15:00,435.33,435.57,435.33,435.43,500.0,430.3576,430.5948,430.3576,430.4564,500.0
2023-04-06 12:20:00,435.49,435.62,435.47,435.53,509.0,430.5157,430.6442,430.496,430.5553,509.0
2023-04-06 12:25:00,435.56,435.57,435.41,435.41,200.0,430.5849,430.5948,430.4366,430.4366,200.0
2023-04-06 12:30:00,435.62,436.07,435.61,436.07,982.0,430.6442,431.0891,430.6344,431.0891,982.0
2023-04-06 12:35:00,436.16,436.17,435.72,435.72,1677.0,431.1781,431.188,430.7431,430.7431,1677.0
2023-04-06 12:40:00,435.87,436.03,435.87,436.03,425.0,430.8914,431.0496,430.8914,431.0496,425.0
2023-04-06 12:45:00,435.8,435.89,435.7,435.85,934.0,430.8222,430.9112,430.7233,430.8716,934.0
2023-04-06 12:50:00,435.87,436.16,435.87,436.12,721.0,430.8914,431.1781,430.8914,431.1385,721.0
2023-04-06 12:55:00,436.04,436.04,436.04,436.04,100.0,431.0594,431.0594,431.0594,431.0594,100.0
2023-04-06 13:00:00,435.9,436.33,435.79,436.08,1479.0,430.921,431.3461,430.8123,431.099,1479.0
2023-04-06 13:05:00,435.97,436.08,435.97,436.06,300.0,430.9902,431.099,430.9902,431.0792,300.0
2023-04-06 13:10:00,435.91,435.91,435.65,435.66,971.0,430.9309,430.9309,430.6739,430.6838,971.0
2023-04-06 13:15:00,435.51,435.55,435.48,435.48,300.0,430.5355,430.575,430.5058,430.5058,300.0
2023-04-06 13:20:00,435.56,435.66,435.53,435.55,1089.0,430.5849,430.6838,430.5553,430.575,1089.0
2023-04-06 13:25:00,435.56,435.71,435.55,435.57,300.0,430.5849,430.7332,430.575,430.5948,300.0
2023-04-06 13:30:00,435.42,435.88,435.36,435.54,1249.0,430.4465,430.9013,430.3872,430.5652,1249.0
2023-04-06 13:35:00,435.51,435.74,435.43,435.55,639.0,430.5355,430.7629,430.4564,430.575,639.0
2023-04-06 13:40:00,435.37,435.37,434.93,434.96,1462.0,430.3971,430.3971,429.9621,429.9918,1462.0
2023-04-06 13:45:00,434.96,434.96,434.96,434.96,0.0,429.9918,429.9918,429.9918,429.9918,0.0
2023-04-06 13:50:00,434.56,434.65,434.04,434.04,900.0,429.5964,429.6853,429.0823,429.0823,900.0
2023-04-06 13:55:00,434.18,434.18,433.98,433.98,200.0,429.2207,429.2207,429.023,429.023,200.0
2023-04-06 14:00:00,434.14,434.25,434.11,434.11,504.0,429.1811,429.2899,429.1515,429.1515,504.0
2023-04-06 14:05:00,434.25,434.65,434.25,434.49,1091.0,429.2899,429.6853,429.2899,429.5272,1091.0
2023-04-06 14:10:00,434.54,434.54,434.39,434.49,900.0,429.5766,429.5766,429.4283,429.5272,900.0
2023-04-06 14:15:00,434.54,434.92,434.53,434.92,822.0,429.5766,429.9522,429.5667,429.9522,822.0
2023-04-06 14:20:00,434.92,435.13,434.74,435.06,3131.0,429.9522,430.1598,429.7743,430.0906,3131.0
2023-04-06 14:25:00,435.15,435.36,434.9,434.9,2647.0,430.1796,430.3872,429.9325,429.9325,2647.0
2023-04-06 14:30:00,434.91,434.91,434.91,434.91,100.0,429.9424,429.9424,429.9424,429.9424,100.0
2023-04-06 14:35:00,434.91,434.99,434.91,434.92,640.0,429.9424,430.0214,429.9424,429.9522,640.0
2023-04-06 14:40:00,434.88,434.99,434.68,434.99,1019.0,429.9127,430.0214,429.715,430.0214,1019.0
2023-04-06 14:45:00,435.02,435.18,434.96,435.18,2000.0,430.0511,430.2093,429.9918,430.2093,2000.0
2023-04-06 14:50:00,435.18,435.48,435.18,435.39,1368.0,430.2093,430.5058,430.2093,430.4169,1368.0
2023-04-06 14:55:00,435.55,435.55,435.1,435.1,1424.0,430.575,430.575,430.1302,430.1302,1424.0
2023-04-06 15:00:00,434.76,435.07,434.75,435.07,1038.0,429.7941,430.1005,429.7842,430.1005,1038.0
2023-04-06 15:05:00,435.07,435.28,435.07,435.28,626.0,430.1005,430.3081,430.1005,430.3081,626.0
2023-04-06 15:10:00,435.1,435.3,434.94,434.99,1660.0,430.1302,430.3279,429.972,430.0214,1660.0
2023-04-06 15:15:00,435.1,435.1,434.79,435.03,1702.0,430.1302,430.1302,429.8237,430.061,1702.0
2023-04-06 15:20:00,435.04,435.06,434.8,434.89,1478.0,430.0709,430.0906,429.8336,429.9226,1478.0
2023-04-06 15:25:00,434.8,435.04,434.61,435.04,2784.0,429.8336,430.0709,429.6458,430.0709,2784.0
2023-04-06 15:30:00,435.08,435.38,435.01,435.28,5778.0,430.1104,430.407,430.0412,430.3081,5778.0
2023-04-06 15:35:00,435.3,435.45,435.2,435.39,3967.0,430.3279,430.4762,430.229,430.4169,3967.0
2023-04-06 15:40:00,435.26,435.28,434.69,435.18,4484.0,430.2884,430.3081,429.7249,430.2093,4484.0
2023-04-06 15:45:00,435.35,435.6,435.35,435.6,4696.0,430.3773,430.6245,430.3773,430.6245,4696.0
2023-04-06 15:50:00,435.62,436.11,435.47,435.8,14441.0,430.6442,431.1286,430.496,430.8222,14441.0
2023-04-06 15:55:00,435.89,436.41,435.25,435.7,30049.0,430.9112,431.4252,430.2785,430.7233,30049.0
2023-04-10 09:30:00,433.86,434.07,433.86,434.06,3944.0,428.9043,429.1119,428.9043,429.1021,3944.0
2023-04-10 09:35:00,433.07,433.31,432.89,433.31,600.0,428.1234,428.3606,427.9454,428.3606,600.0
2023-04-10 09:40:00,432.87,433.34,432.69,433.24,1288.0,427.9257,428.3903,427.7477,428.2914,1288.0
2023-04-10 09:45:00,432.81,433.02,431.47,431.62,2940.0,427.8663,428.0739,426.5416,426.6899,2940.0
2023-04-10 09:50:00,431.25,431.66,431.1,431.66,926.0,426.3242,426.7295,426.1759,426.7295,926.0
2023-04-10 09:55:00,431.76,432.09,431.44,431.83,3011.0,426.8283,427.1546,426.512,426.8975,3011.0
2023-04-10 10:00:00,432.19,433.5,432.19,433.37,590.0,427.2534,428.5485,427.2534,428.4199,590.0
2023-04-10 10:05:00,433.26,434.01,433.26,434.0,700.0,428.3112,429.0526,428.3112,429.0427,700.0
2023-04-10 10:10:00,433.86,434.33,433.86,434.04,1303.0,428.9043,429.369,428.9043,429.0823,1303.0
2023-04-10 10:15:00,434.26,434.55,433.88,433.88,875.0,429.2998,429.5865,428.9241,428.9241,875.0
2023-04-10 10:20:00,433.83,433.83,433.07,433.07,500.0,428.8747,428.8747,428.1234,428.1234,500.0
2023-04-10 10:25:00,432.81,433.17,432.81,433.17,300.0,427.8663,428.2222,427.8663,428.2222,300.0
2023-04-10 10:30:00,433.34,433.48,433.33,433.48,300.0,428.3903,428.5287,428.3804,428.5287,300.0
2023-04-10 10:35:00,433.72,434.03,433.5,433.61,939.0,428.7659,429.0724,428.5485,428.6572,939.0
2023-04-10 10:40:00,433.43,433.43,433.42,433.43,100.0,428.4793,428.4793,428.4694,428.4793,100.0
2023-04-10 10:45:00,433.3,433.3,433.05,433.05,400.0,428.3507,428.3507,428.1036,428.1036,400.0
2023-04-10 10:50:00,433.14,433.14,432.77,432.78,300.0,428.1926,428.1926,427.8268,427.8367,300.0
2023-04-10 10:55:00,433.01,433.12,432.8,432.8,812.0,428.0641,428.1728,427.8565,427.8565,812.0
2023-04-10 11:00:00,432.88,433.94,432.88,433.91,8740.0,427.9355,428.9834,427.9355,428.9538,8740.0
2023-04-10 11:05:00,433.96,434.14,433.61,433.61,5060.0,429.0032,429.1811,428.6572,428.6572,5060.0
2023-04-10 11:10:00,433.37,433.55,433.36,433.55,200.0,428.4199,428.5979,428.4101,428.5979,200.0
2023-04-10 11:15:00,433.51,433.51,433.51,433.51,100.0,428.5583,428.5583,428.5583,428.5583,100.0
2023-04-10 11:20:00,433.0,433.28,433.0,433.2,1000.0,428.0542,428.331,428.0542,428.2519,1000.0
2023-04-10 11:25:00,433.22,433.47,433.21,433.4,300.0,428.2717,428.5188,428.2618,428.4496,300.0
2023-04-10 11:30:00,433.57,433.57,432.99,433.23,1300.0,428.6177,428.6177,428.0443,428.2815,1300.0
2023-04-10 11:35:00,433.22,433.33,433.17,433.33,1208.0,428.2717,428.3804,428.2222,428.3804,1208.0
2023-04-10 11:40:00,433.52,433.76,433.5,433.58,1326.0,428.5682,428.8055,428.5485,428.6275,1326.0
2023-04-10 11:45:00,433.45,433.64,433.44,433.49,951.0,428.499,428.6869,428.4891,428.5386,951.0
2023-04-10 11:50:00,433.45,433.79,433.45,433.59,1000.0,428.499,428.8351,428.499,428.6374,1000.0
2023-04-10 11:55:00,433.43,433.45,433.16,433.31,2121.0,428.4793,428.499,428.2123,428.3606,2121.0
2023-04-10 12:00:00,433.37,433.37,433.12,433.21,1570.0,428.4199,428.4199,428.1728,428.2618,1570.0
2023-04-10 12:05:00,433.29,433.47,432.7,433.01,3419.0,428.3409,428.5188,427.7576,428.0641,3419.0
2023-04-10 12:10:00,432.91,432.91,432.7,432.7,340.0,427.9652,427.9652,427.7576,427.7576,340.0
2023-04-10 12:15:00,432.7,433.23,432.7,433.13,3598.0,427.7576,428.2815,427.7576,428.1827,3598.0
2023-04-10 12:20:00,433.17,433.44,433.05,433.34,5400.0,428.2222,428.4891,428.1036,428.3903,5400.0
2023-04-10 12:25:00,433.34,433.51,433.29,433.36,4074.0,428.3903,428.5583,428.3409,428.4101,4074.0
2023-04-10 12:30:00,433.42,434.04,433.41,434.04,718.0,428.4694,429.0823,428.4595,429.0823,718.0
2023-04-10 12:35:00,434.06,434.73,434.06,434.73,3336.0,429.1021,429.7644,429.1021,429.7644,3336.0
2023-04-10 12:40:00,434.82,434.82,434.81,434.82,462.0,429.8534,429.8534,429.8435,429.8534,462.0
2023-04-10 12:45:00,434.92,435.2,434.92,435.11,922.0,429.9522,430.229,429.9522,430.1401,922.0
2023-04-10 12:50:00,435.03,435.13,434.75,434.76,1544.0,430.061,430.1598,429.7842,429.7941,1544.0
2023-04-10 12:55:00,434.84,434.84,434.61,434.82,2097.0,429.8732,429.8732,429.6458,429.8534,2097.0
2023-04-10 13:00:00,434.72,434.93,434.55,434.93,2805.0,429.7545,429.9621,429.5865,429.9621,2805.0
2023-04-10 13:05:00,435.03,435.03,434.72,434.76,700.0,430.061,430.061,429.7545,429.7941,700.0
2023-04-10 13:10:00,434.74,434.89,434.73,434.8,700.0,429.7743,429.9226,429.7644,429.8336,700.0
2023-04-10 13:15:00,434.92,434.92,434.48,434.75,1803.0,429.9522,429.9522,429.5173,429.7842,1803.0
2023-04-10 13:20:00,434.41,434.41,434.2,434.27,600.0,429.4481,429.4481,429.2405,429.3097,600.0
2023-04-10 13:25:00,434.29,434.35,434.05,434.12,1517.0,429.3294,429.3887,429.0922,429.1614,1517.0
2023-04-10 13:30:00,434.2,434.3,434.08,434.28,1360.0,429.2405,429.3393,429.1218,429.3195,1360.0
2023-04-10 13:35:00,434.34,434.34,433.48,434.0,1101.0,429.3789,429.3789,428.5287,429.0427,1101.0
2023-04-10 13:40:00,433.9,434.01,433.61,433.87,1024.0,428.9439,429.0526,428.6572,428.9142,1024.0
2023-04-10 13:45:00,434.08,434.13,433.96,434.05,400.0,429.1218,429.1713,429.0032,429.0922,400.0
2023-04-10 13:50:00,433.99,434.03,433.71,433.74,1399.0,429.0329,429.0724,428.7561,428.7857,1399.0
2023-04-10 13:55:00,433.63,433.88,433.63,433.84,714.0,428.677,428.9241,428.677,428.8846,714.0
2023-04-10 14:00:00,433.81,433.81,433.45,433.47,803.0,428.8549,428.8549,428.499,428.5188,803.0
2023-04-10 14:05:00,433.6,433.88,433.6,433.88,1245.0,428.6473,428.9241,428.6473,428.9241,1245.0
2023-04-10 14:10:00,433.85,433.94,433.71,433.89,10866.0,428.8945,428.9834,428.7561,428.934,10866.0
2023-04-10 14:15:00,433.95,434.25,433.9,434.09,1874.0,428.9933,429.2899,428.9439,429.1317,1874.0
2023-04-10 14:20:00,434.02,434.06,433.86,434.01,1900.0,429.0625,429.1021,428.9043,429.0526,1900.0
2023-04-10 14:25:00,433.84,433.89,433.76,433.89,802.0,428.8846,428.934,428.8055,428.934,802.0
2023-04-10 14:30:00,434.0,434.02,433.92,433.92,1213.0,429.0427,429.0625,428.9637,428.9637,1213.0
2023-04-10 14:35:00,433.95,433.95,433.82,433.94,900.0,428.9933,428.9933,428.8648,428.9834,900.0
2023-04-10 14:40:00,433.95,433.96,433.82,433.92,1232.0,428.9933,429.0032,428.8648,428.9637,1232.0
2023-04-10 14:45:00,433.93,434.01,433.86,434.01,1200.0,428.9735,429.0526,428.9043,429.0526,1200.0
2023-04-10 14:50:00,434.01,434.33,433.95,434.2,4681.0,429.0526,429.369,428.9933,429.2405,4681.0
2023-04-10 14:55:00,434.16,434.63,434.16,434.63,600.0,429.2009,429.6656,429.2009,429.6656,600.0
2023-04-10 15:00:00,434.81,434.91,434.58,434.83,1711.0,429.8435,429.9424,429.6161,429.8633,1711.0
2023-04-10 15:05:00,434.74,434.85,434.61,434.85,2999.0,429.7743,429.883,429.6458,429.883,2999.0
2023-04-10 15:10:00,434.8,434.83,434.61,434.72,3487.0,429.8336,429.8633,429.6458,429.7545,3487.0
2023-04-10 15:15:00,434.68,434.78,434.59,434.78,1743.0,429.715,429.8138,429.626,429.8138,1743.0
2023-04-10 15:20:00,434.78,434.95,434.71,434.74,7335.0,429.8138,429.9819,429.7446,429.7743,7335.0
2023-04-10 15:25:00,434.77,434.79,434.5,434.75,3478.0,429.804,429.8237,429.537,429.7842,3478.0
2023-04-10 15:30:00,434.8,434.95,434.8,434.91,900.0,429.8336,429.9819,429.8336,429.9424,900.0
2023-04-10 15:35:00,434.74,435.48,434.74,435.48,6927.0,429.7743,430.5058,429.7743,430.5058,6927.0
2023-04-10 15:40:00,435.43,435.43,435.27,435.34,2882.0,430.4564,430.4564,430.2982,430.3674,2882.0
2023-04-10 15:45:00,435.23,435.84,435.16,435.64,4994.0,430.2587,430.8617,430.1895,430.664,4994.0
2023-04-10 15:50:00,435.77,435.77,435.42,435.7,5658.0,430.7925,430.7925,430.4465,430.7233,5658.0
2023-04-10 15:55:00,435.68,436.35,435.58,436.34,17775.0,430.7036,431.3659,430.6047,431.356,17775.0
2023-04-11 09:30:00,436.5,437.09,436.33,436.33,4197.0,431.5142,432.0975,431.3461,431.3461,4197.0
2023-04-11 09:35:00,436.5,437.02,435.78,436.9,1738.0,431.5142,432.0283,430.8024,431.9096,1738.0
2023-04-11 09:40:00,436.87,437.28,436.77,437.07,1987.0,431.88,432.2853,431.7811,432.0777,1987.0
2023-04-11 09:45:00,437.16,437.24,437.15,437.24,5218.0,432.1667,432.2457,432.1568,432.2457,5218.0
2023-04-11 09:50:00,437.1,438.11,437.09,438.11,1500.0,432.1073,433.1058,432.0975,433.1058,1500.0
2023-04-11 09:55:00,438.14,438.68,438.13,438.35,2447.0,433.1355,433.6693,433.1256,433.3431,2447.0
2023-04-11 10:00:00,438.39,438.41,438.22,438.23,903.0,433.3826,433.4024,433.2145,433.2244,903.0
2023-04-11 10:05:00,438.12,438.12,437.65,437.65,293.0,433.1157,433.1157,432.6511,432.6511,293.0
2023-04-11 10:10:00,437.6,437.6,437.19,437.5,474.0,432.6016,432.6016,432.1963,432.5028,474.0
2023-04-11 10:15:00,437.19,437.44,437.19,437.44,600.0,432.1963,432.4435,432.1963,432.4435,600.0
2023-04-11 10:20:00,437.28,437.49,437.28,437.4,1000.0,432.2853,432.4929,432.2853,432.4039,1000.0
2023-04-11 10:25:00,437.45,437.66,437.34,437.49,2512.0,432.4533,432.6609,432.3446,432.4929,2512.0
2023-04-11 10:30:00,437.46,437.48,437.36,437.37,1200.0,432.4632,432.483,432.3644,432.3743,1200.0
2023-04-11 10:35:00,437.22,437.41,437.07,437.18,4936.0,432.226,432.4138,432.0777,432.1864,4936.0
2023-04-11 10:40:00,437.12,437.26,437.07,437.14,4000.0,432.1271,432.2655,432.0777,432.1469,4000.0
2023-04-11 10:45:00,436.99,436.99,436.78,436.99,926.0,431.9986,431.9986,431.791,431.9986,926.0
2023-04-11 10:50:00,437.0,437.02,436.83,437.02,900.0,432.0085,432.0283,431.8404,432.0283,900.0
2023-04-11 10:55:00,436.9,437.25,436.78,437.25,1500.0,431.9096,432.2556,431.791,432.2556,1500.0
2023-04-11 11:00:00,437.16,437.41,437.16,437.2,2930.0,432.1667,432.4138,432.1667,432.2062,2930.0
2023-04-11 11:05:00,437.27,437.27,436.91,436.92,400.0,432.2754,432.2754,431.9195,431.9294,400.0
2023-04-11 11:10:00,436.75,436.78,436.51,436.78,800.0,431.7613,431.791,431.5241,431.791,800.0
2023-04-11 11:15:00,436.71,436.93,436.71,436.93,300.0,431.7218,431.9393,431.7218,431.9393,300.0
2023-04-11 11:20:00,437.09,437.09,437.09,437.09,122.0,432.0975,432.0975,432.0975,432.0975,122.0
2023-04-11 11:25:00,437.37,437.37,437.03,437.13,505.0,432.3743,432.3743,432.0381,432.137,505.0
2023-04-11 11:30:00,437.32,437.45,437.12,437.31,1465.0,432.3248,432.4533,432.1271,432.3149,1465.0
2023-04-11 11:35:00,437.31,437.31,437.08,437.2,400.0,432.3149,432.3149,432.0876,432.2062,400.0
2023-04-11 11:40:00,437.24,437.3,437.11,437.3,1242.0,432.2457,432.3051,432.1172,432.3051,1242.0
2023-04-11 11:45:00,437.46,437.67,437.46,437.67,1072.0,432.4632,432.6708,432.4632,432.6708,1072.0
2023-04-11 11:50:00,437.83,438.21,437.78,438.05,1775.0,432.829,433.2047,432.7796,433.0465,1775.0
2023-04-11 11:55:00,438.14,438.41,438.14,438.41,2902.0,433.1355,433.4024,433.1355,433.4024,2902.0
2023-04-11 12:00:00,438.55,438.55,438.31,438.31,1000.0,433.5408,433.5408,433.3035,433.3035,1000.0
2023-04-11 12:05:00,438.22,438.27,438.0,438.0,2478.0,433.2145,433.264,432.9971,432.9971,2478.0
2023-04-11 12:10:00,438.06,438.18,438.04,438.12,400.0,433.0564,433.175,433.0366,433.1157,400.0
2023-04-11 12:15:00,437.94,438.26,437.94,438.26,205.0,432.9377,433.2541,432.9377,433.2541,205.0
2023-04-11 12:20:00,438.14,438.26,437.31,437.31,3586.0,433.1355,433.2541,432.3149,432.3149,3586.0
2023-04-11 12:25:00,437.47,437.47,437.34,437.42,300.0,432.4731,432.4731,432.3446,432.4237,300.0
2023-04-11 12:30:00,437.58,437.89,437.58,437.77,1657.0,432.5819,432.8883,432.5819,432.7697,1657.0
2023-04-11 12:35:00,437.36,437.58,437.32,437.5,1240.0,432.3644,432.5819,432.3248,432.5028,1240.0
2023-04-11 12:40:00,437.47,437.47,437.46,437.47,100.0,432.4731,432.4731,432.4632,432.4731,100.0
2023-04-11 12:45:00,437.47,437.57,437.47,437.57,229.0,432.4731,432.572,432.4731,432.572,229.0
2023-04-11 12:50:00,437.94,437.95,437.94,437.95,300.0,432.9377,432.9476,432.9377,432.9476,300.0
2023-04-11 12:55:00,437.87,438.18,437.86,438.17,900.0,432.8685,433.175,432.8587,433.1651,900.0
2023-04-11 13:00:00,438.36,438.52,437.92,438.01,1967.0,433.3529,433.5111,432.918,433.0069,1967.0
2023-04-11 13:05:00,438.15,438.45,438.13,438.45,1364.0,433.1453,433.4419,433.1256,433.4419,1364.0
2023-04-11 13:10:00,438.3,438.34,437.51,437.51,626.0,433.2936,433.3332,432.5127,432.5127,626.0
2023-04-11 13:15:00,437.88,437.88,437.78,437.78,200.0,432.8784,432.8784,432.7796,432.7796,200.0
2023-04-11 13:20:00,437.93,437.93,437.82,437.86,500.0,432.9279,432.9279,432.8191,432.8587,500.0
2023-04-11 13:25:00,437.83,437.97,437.83,437.97,956.0,432.829,432.9674,432.829,432.9674,956.0
2023-04-11 13:30:00,438.08,438.16,437.9,438.16,4427.0,433.0761,433.1552,432.8982,433.1552,4427.0
2023-04-11 13:35:00,438.22,438.22,438.06,438.22,1004.0,433.2145,433.2145,433.0564,433.2145,1004.0
2023-04-11 13:40:00,438.22,438.29,438.11,438.29,600.0,433.2145,433.2837,433.1058,433.2837,600.0
2023-04-11 13:45:00,438.06,438.47,438.06,438.26,4753.0,433.0564,433.4617,433.0564,433.2541,4753.0
2023-04-11 13:50:00,438.25,438.64,438.25,438.64,1202.0,433.2442,433.6297,433.2442,433.6297,1202.0
2023-04-11 13:55:00,438.59,438.81,438.58,438.81,1000.0,433.5803,433.7978,433.5704,433.7978,1000.0
2023-04-11 14:00:00,439.0,439.0,438.73,438.95,2153.0,433.9856,433.9856,433.7187,433.9362,2153.0
2023-04-11 14:05:00,438.95,439.06,438.81,438.81,5540.0,433.9362,434.045,433.7978,433.7978,5540.0
2023-04-11 14:10:00,438.57,438.57,438.27,438.27,1390.0,433.5605,433.5605,433.264,433.264,1390.0
2023-04-11 14:15:00,438.35,438.44,438.35,438.44,525.0,433.3431,433.432,433.3431,433.432,525.0
2023-04-11 14:20:00,438.39,438.86,438.38,438.5,2495.0,433.3826,433.8472,433.3727,433.4913,2495.0
2023-04-11 14:25:00,438.58,438.73,438.46,438.63,1300.0,433.5704,433.7187,433.4518,433.6199,1300.0
2023-04-11 14:30:00,438.73,438.86,438.73,438.73,1040.0,433.7187,433.8472,433.7187,433.7187,1040.0
2023-04-11 14:35:00,438.73,438.98,438.73,438.96,2709.0,433.7187,433.9659,433.7187,433.9461,2709.0
2023-04-11 14:40:00,438.96,439.04,438.86,438.9,1007.0,433.9461,434.0252,433.8472,433.8868,1007.0
2023-04-11 14:45:00,438.94,439.1,438.94,439.0,1302.0,433.9263,434.0845,433.9263,433.9856,1302.0
2023-04-11 14:50:00,438.88,439.04,438.88,438.91,1200.0,433.867,434.0252,433.867,433.8967,1200.0
2023-04-11 14:55:00,438.99,439.12,438.97,439.12,1064.0,433.9758,434.1043,433.956,434.1043,1064.0
2023-04-11 15:00:00,439.02,439.06,438.95,438.96,1232.0,434.0054,434.045,433.9362,433.9461,1232.0
2023-04-11 15:05:00,438.87,439.01,438.87,438.96,1000.0,433.8571,433.9955,433.8571,433.9461,1000.0
2023-04-11 15:10:00,439.09,439.38,439.09,439.2,625.0,434.0746,434.3613,434.0746,434.1834,625.0
2023-04-11 15:15:00,439.48,439.51,439.22,439.26,900.0,434.4602,434.4898,434.2031,434.2427,900.0
2023-04-11 15:20:00,439.29,439.29,439.07,439.18,2600.0,434.2723,434.2723,434.0548,434.1636,2600.0
2023-04-11 15:25:00,439.05,439.11,438.8,439.04,5824.0,434.0351,434.0944,433.7879,434.0252,5824.0
2023-04-11 15:30:00,439.1,439.14,439.01,439.02,1318.0,434.0845,434.124,433.9955,434.0054,1318.0
2023-04-11 15:35:00,439.11,439.36,439.04,439.05,4964.0,434.0944,434.3415,434.0252,434.0351,4964.0
2023-04-11 15:40:00,439.03,439.25,438.88,439.25,9642.0,434.0153,434.2328,433.867,434.2328,9642.0
2023-04-11 15:45:00,439.16,439.48,438.83,439.02,11913.0,434.1438,434.4602,433.8176,434.0054,11913.0
2023-04-11 15:50:00,438.9,439.2,438.79,438.85,26065.0,433.8868,434.1834,433.778,433.8373,26065.0
2023-04-11 15:55:00,438.72,438.9,438.49,438.83,46656.0,433.7088,433.8868,433.4815,433.8176,46656.0
2023-04-12 09:30:00,440.25,444.03,440.24,443.54,9414.0,435.2214,438.9582,435.2115,438.4738,9414.0
2023-04-12 09:35:00,442.85,444.72,442.76,444.72,10906.0,437.7917,439.6403,437.7027,439.6403,10906.0
2023-04-12 09:40:00,444.72,444.98,443.6,443.61,6026.0,439.6403,439.8973,438.5331,438.543,6026.0
2023-04-12 09:45:00,443.25,443.68,443.0,443.12,11618.0,438.1871,438.6122,437.9399,438.0586,11618.0
2023-04-12 09:50:00,443.42,443.93,442.99,443.93,4022.0,438.3552,438.8593,437.9301,438.8593,4022.0
2023-04-12 09:55:00,443.8,444.1,443.5,443.74,8373.0,438.7308,439.0274,438.4342,438.6715,8373.0
2023-04-12 10:00:00,443.65,443.7,442.69,443.28,3792.0,438.5825,438.632,437.6335,438.2167,3792.0
2023-04-12 10:05:00,443.78,443.78,443.26,443.71,3315.0,438.711,438.711,438.197,438.6418,3315.0
2023-04-12 10:10:00,443.67,443.99,443.57,443.57,1452.0,438.6023,438.9186,438.5034,438.5034,1452.0
2023-04-12 10:15:00,443.91,444.25,443.7,443.73,1804.0,438.8396,439.1757,438.632,438.6616,1804.0
2023-04-12 10:20:00,443.72,444.1,443.72,444.05,1500.0,438.6517,439.0274,438.6517,438.978,1500.0
2023-04-12 10:25:00,443.65,443.93,443.57,443.86,1485.0,438.5825,438.8593,438.5034,438.7901,1485.0
2023-04-12 10:30:00,443.88,444.29,443.58,443.87,2491.0,438.8099,439.2152,438.5133,438.8,2491.0
2023-04-12 10:35:00,443.86,443.87,443.16,443.19,1300.0,438.7901,438.8,438.0981,438.1278,1300.0
2023-04-12 10:40:00,443.18,443.57,443.18,443.31,1501.0,438.1179,438.5034,438.1179,438.2464,1501.0
2023-04-12 10:45:00,443.21,443.66,443.21,443.37,2220.0,438.1475,438.5924,438.1475,438.3057,2220.0
2023-04-12 10:50:00,443.19,443.28,443.06,443.07,850.0,438.1278,438.2167,437.9993,438.0091,850.0
2023-04-12 10:55:00,443.05,443.37,442.64,443.37,3034.0,437.9894,438.3057,437.5841,438.3057,3034.0
2023-04-12 11:00:00,443.27,443.47,442.77,442.8,2115.0,438.2069,438.4046,437.7126,437.7422,2115.0
2023-04-12 11:05:00,442.77,442.91,442.47,442.79,4226.0,437.7126,437.851,437.416,437.7323,4226.0
2023-04-12 11:10:00,442.79,443.32,442.73,443.29,2700.0,437.7323,438.2563,437.673,438.2266,2700.0
2023-04-12 11:15:00,443.43,443.43,442.78,442.9,2460.0,438.365,438.365,437.7225,437.8411,2460.0
2023-04-12 11:20:00,442.9,443.35,442.89,443.35,2494.0,437.8411,438.2859,437.8312,438.2859,2494.0
2023-04-12 11:25:00,443.39,443.62,443.06,443.18,6018.0,438.3255,438.5529,437.9993,438.1179,6018.0
2023-04-12 11:30:00,443.5,443.51,442.79,443.0,2194.0,438.4342,438.4441,437.7323,437.9399,2194.0
2023-04-12 11:35:00,442.86,443.07,442.73,442.96,1209.0,437.8015,438.0091,437.673,437.9004,1209.0
2023-04-12 11:40:00,442.79,443.52,442.79,443.52,3346.0,437.7323,438.454,437.7323,438.454,3346.0
2023-04-12 11:45:00,443.67,443.82,443.46,443.67,2186.0,438.6023,438.7506,438.3947,438.6023,2186.0
2023-04-12 11:50:00,443.62,443.76,443.62,443.75,1200.0,438.5529,438.6913,438.5529,438.6814,1200.0
2023-04-12 11:55:00,443.91,444.01,443.77,443.87,767.0,438.8396,438.9384,438.7012,438.8,767.0
2023-04-12 12:00:00,443.92,443.92,443.76,443.76,442.0,438.8494,438.8494,438.6913,438.6913,442.0
2023-04-12 12:05:00,443.66,443.66,443.54,443.58,600.0,438.5924,438.5924,438.4738,438.5133,600.0
2023-04-12 12:10:00,443.58,443.58,443.11,443.11,700.0,438.5133,438.5133,438.0487,438.0487,700.0
2023-04-12 12:15:00,443.1,443.55,443.1,443.5,2801.0,438.0388,438.4837,438.0388,438.4342,2801.0
2023-04-12 12:20:00,443.3,443.42,442.9,442.9,1837.0,438.2365,438.3552,437.8411,437.8411,1837.0
2023-04-12 12:25:00,443.25,443.25,443.06,443.07,1000.0,438.1871,438.1871,437.9993,438.0091,1000.0
2023-04-12 12:30:00,442.97,443.19,442.97,443.14,1106.0,437.9103,438.1278,437.9103,438.0783,1106.0
2023-04-12 12:35:00,443.16,443.16,442.96,442.99,1000.0,438.0981,438.0981,437.9004,437.9301,1000.0
2023-04-12 12:40:00,442.9,442.9,442.71,442.85,1103.0,437.8411,437.8411,437.6533,437.7917,1103.0
2023-04-12 12:45:00,442.86,443.15,442.85,442.99,500.0,437.8015,438.0882,437.7917,437.9301,500.0
2023-04-12 12:50:00,443.08,443.08,442.88,442.94,500.0,438.019,438.019,437.8213,437.8806,500.0
2023-04-12 12:55:00,442.91,443.23,442.91,443.18,1200.0,437.851,438.1673,437.851,438.1179,1200.0
2023-04-12 13:00:00,443.23,443.23,442.78,442.93,700.0,438.1673,438.1673,437.7225,437.8707,700.0
2023-04-12 13:05:00,443.16,443.33,443.16,443.33,891.0,438.0981,438.2662,438.0981,438.2662,891.0
2023-04-12 13:10:00,443.36,443.57,443.28,443.28,4271.0,438.2958,438.5034,438.2167,438.2167,4271.0
2023-04-12 13:15:00,443.31,443.79,443.19,443.65,2025.0,438.2464,438.7209,438.1278,438.5825,2025.0
2023-04-12 13:20:00,443.72,444.01,443.66,443.99,3052.0,438.6517,438.9384,438.5924,438.9186,3052.0
2023-04-12 13:25:00,443.96,444.88,443.87,444.64,21720.0,438.889,439.7985,438.8,439.5612,21720.0
2023-04-12 13:30:00,444.63,445.15,444.53,445.08,4999.0,439.5513,440.0654,439.4525,439.9962,4999.0
2023-04-12 13:35:00,444.83,444.83,444.62,444.67,2046.0,439.749,439.749,439.5414,439.5909,2046.0
2023-04-12 13:40:00,444.87,445.3,444.82,445.2,5800.0,439.7886,440.2137,439.7392,440.1148,5800.0
2023-04-12 13:45:00,445.17,445.41,445.07,445.2,1132.0,440.0852,440.3224,439.9863,440.1148,1132.0
2023-04-12 13:50:00,445.18,445.34,445.01,445.14,2971.0,440.095,440.2532,439.927,440.0555,2971.0
2023-04-12 13:55:00,444.98,445.21,444.8,445.04,2978.0,439.8973,440.1247,439.7194,439.9566,2978.0
2023-04-12 14:00:00,445.12,445.23,444.64,444.86,4271.0,440.0357,440.1445,439.5612,439.7787,4271.0
2023-04-12 14:05:00,444.71,445.05,444.59,444.59,3029.0,439.6304,439.9665,439.5118,439.5118,3029.0
2023-04-12 14:10:00,444.45,445.25,444.44,445.14,3103.0,439.3734,440.1642,439.3635,440.0555,3103.0
2023-04-12 14:15:00,445.31,445.57,445.18,445.57,1305.0,440.2236,440.4806,440.095,440.4806,1305.0
2023-04-12 14:20:00,445.26,445.26,444.93,444.93,801.0,440.1741,440.1741,439.8479,439.8479,801.0
2023-04-12 14:25:00,444.88,444.88,443.77,443.78,5769.0,439.7985,439.7985,438.7012,438.711,5769.0
2023-04-12 14:30:00,443.74,444.4,443.4,444.28,19663.0,438.6715,439.324,438.3354,439.2053,19663.0
2023-04-12 14:35:00,444.14,444.37,443.89,444.31,3954.0,439.0669,439.2943,438.8198,439.235,3954.0
2023-04-12 14:40:00,444.25,444.65,444.25,444.5,3044.0,439.1757,439.5711,439.1757,439.4228,3044.0
2023-04-12 14:45:00,444.74,444.86,444.42,444.45,3442.0,439.6601,439.7787,439.3437,439.3734,3442.0
2023-04-12 14:50:00,444.56,444.72,444.34,444.44,5113.0,439.4821,439.6403,439.2646,439.3635,5113.0
2023-04-12 14:55:00,444.67,444.7,444.57,444.57,1476.0,439.5909,439.6205,439.492,439.492,1476.0
2023-04-12 15:00:00,444.6,445.01,444.43,444.49,5297.0,439.5217,439.927,439.3536,439.4129,5297.0
2023-04-12 15:05:00,444.41,444.43,444.29,444.4,1300.0,439.3338,439.3536,439.2152,439.324,1300.0
2023-04-12 15:10:00,444.45,444.45,443.93,443.93,13899.0,439.3734,439.3734,438.8593,438.8593,13899.0
2023-04-12 15:15:00,443.88,444.55,443.69,444.17,6050.0,438.8099,439.4722,438.6221,439.0966,6050.0
2023-04-12 15:20:00,444.17,444.57,444.1,444.42,3972.0,439.0966,439.492,439.0274,439.3437,3972.0
2023-04-12 15:25:00,444.41,444.43,443.76,443.8,6358.0,439.3338,439.3536,438.6913,438.7308,6358.0
2023-04-12 15:30:00,443.77,444.21,443.69,443.85,5066.0,438.7012,439.1361,438.6221,438.7802,5066.0
2023-04-12 15:35:00,443.85,444.15,443.75,444.12,4812.0,438.7802,439.0768,438.6814,439.0472,4812.0
2023-04-12 15:40:00,444.13,444.36,443.72,443.75,6621.0,439.057,439.2844,438.6517,438.6814,6621.0
2023-04-12 15:45:00,443.75,444.28,443.67,443.67,7899.0,438.6814,439.2053,438.6023,438.6023,7899.0
2023-04-12 15:50:00,443.67,444.36,443.42,443.43,13672.0,438.6023,439.2844,438.3552,438.365,13672.0
2023-04-12 15:55:00,443.42,443.46,442.14,442.82,61730.0,438.3552,438.3947,437.0898,437.762,61730.0
2023-04-13 09:30:00,442.74,444.44,442.52,443.34,7312.0,437.6829,439.3635,437.4654,438.2761,7312.0
2023-04-13 09:35:00,443.25,443.75,443.12,443.37,400.0,438.1871,438.6814,438.0586,438.3057,400.0
2023-04-13 09:40:00,442.95,443.45,442.03,442.04,52500.0,437.8905,438.3848,436.981,436.9909,52500.0
2023-04-13 09:45:00,441.91,442.69,441.54,441.74,4259.0,436.8624,437.6335,436.4966,436.6943,4259.0
2023-04-13 09:50:00,441.52,441.52,440.83,441.25,5734.0,436.4769,436.4769,435.7947,436.2099,5734.0
2023-04-13 09:55:00,441.25,441.61,440.59,441.0,35174.0,436.2099,436.5658,435.5575,435.9628,35174.0
2023-04-13 10:00:00,440.88,442.0,440.13,440.28,10375.0,435.8442,436.9514,435.1027,435.251,10375.0
2023-04-13 10:05:00,440.27,440.4,439.6,439.6,1528.0,435.2411,435.3696,434.5788,434.5788,1528.0
2023-04-13 10:10:00,439.33,440.59,439.33,440.59,3955.0,434.3119,435.5575,434.3119,435.5575,3955.0
2023-04-13 10:15:00,440.59,441.16,440.26,441.1,4005.0,435.5575,436.121,435.2312,436.0616,4005.0
2023-04-13 10:20:00,441.11,441.21,440.2,440.65,3881.0,436.0715,436.1704,435.1719,435.6168,3881.0
2023-04-13 10:25:00,441.0,441.14,440.78,441.02,2000.0,435.9628,436.1012,435.7453,435.9826,2000.0
2023-04-13 10:30:00,440.96,440.96,440.2,440.88,2111.0,435.9232,435.9232,435.1719,435.8442,2111.0
2023-04-13 10:35:00,440.91,440.92,440.11,440.11,962.0,435.8738,435.8837,435.083,435.083,962.0
2023-04-13 10:40:00,439.64,439.69,439.28,439.47,1712.0,434.6183,434.6678,434.2624,434.4503,1712.0
2023-04-13 10:45:00,439.53,439.74,439.12,439.37,1100.0,434.5096,434.7172,434.1043,434.3514,1100.0
2023-04-13 10:50:00,439.41,439.59,439.41,439.43,711.0,434.391,434.5689,434.391,434.4107,711.0
2023-04-13 10:55:00,439.05,439.11,438.19,438.19,1177.0,434.0351,434.0944,433.1849,433.1849,1177.0
2023-04-13 11:00:00,438.27,438.56,438.27,438.42,1839.0,433.264,433.5507,433.264,433.4123,1839.0
2023-04-13 11:05:00,438.63,438.63,438.24,438.24,2450.0,433.6199,433.6199,433.2343,433.2343,2450.0
2023-04-13 11:10:00,438.36,438.62,438.2,438.38,1306.0,433.3529,433.61,433.1948,433.3727,1306.0
2023-04-13 11:15:00,438.27,438.27,437.83,437.87,626.0,433.264,433.264,432.829,432.8685,626.0
2023-04-13 11:20:00,438.12,438.58,438.02,438.02,1798.0,433.1157,433.5704,433.0168,433.0168,1798.0
2023-04-13 11:25:00,438.19,438.23,437.78,438.22,1101.0,433.1849,433.2244,432.7796,433.2145,1101.0
2023-04-13 11:30:00,438.21,438.21,437.5,437.5,1581.0,433.2047,433.2047,432.5028,432.5028,1581.0
2023-04-13 11:35:00,437.6,438.33,437.6,438.33,5757.0,432.6016,433.3233,432.6016,433.3233,5757.0
2023-04-13 11:40:00,438.35,438.57,437.81,437.81,1329.0,433.3431,433.5605,432.8092,432.8092,1329.0
2023-04-13 11:45:00,437.81,437.96,437.41,437.63,1504.0,432.8092,432.9575,432.4138,432.6313,1504.0
2023-04-13 11:50:00,437.27,437.45,437.07,437.18,503.0,432.2754,432.4533,432.0777,432.1864,503.0
2023-04-13 11:55:00,437.09,437.87,437.09,437.87,2110.0,432.0975,432.8685,432.0975,432.8685,2110.0
2023-04-13 12:00:00,437.87,437.87,437.52,437.56,1034.0,432.8685,432.8685,432.5225,432.5621,1034.0
2023-04-13 12:05:00,437.56,437.76,437.43,437.44,1004.0,432.5621,432.7598,432.4336,432.4435,1004.0
2023-04-13 12:10:00,437.3,437.69,437.3,437.69,799.0,432.3051,432.6906,432.3051,432.6906,799.0
2023-04-13 12:15:00,437.6,438.12,437.6,438.07,1200.0,432.6016,433.1157,432.6016,433.0663,1200.0
2023-04-13 12:20:00,437.95,437.95,437.52,437.66,1163.0,432.9476,432.9476,432.5225,432.6609,1163.0
2023-04-13 12:25:00,437.49,437.59,437.38,437.59,960.0,432.4929,432.5917,432.3841,432.5917,960.0
2023-04-13 12:30:00,437.75,437.92,437.67,437.67,3981.0,432.7499,432.918,432.6708,432.6708,3981.0
2023-04-13 12:35:00,437.8,437.85,437.49,437.49,1492.0,432.7993,432.8488,432.4929,432.4929,1492.0
2023-04-13 12:40:00,437.53,437.58,437.24,437.58,1562.0,432.5324,432.5819,432.2457,432.5819,1562.0
2023-04-13 12:45:00,437.66,437.68,437.55,437.57,500.0,432.6609,432.6807,432.5522,432.572,500.0
2023-04-13 12:50:00,437.69,438.25,437.68,437.86,1821.0,432.6906,433.2442,432.6807,432.8587,1821.0
2023-04-13 12:55:00,437.7,438.08,437.58,437.93,1709.0,432.7005,433.0761,432.5819,432.9279,1709.0
2023-04-13 13:00:00,437.92,437.99,437.59,437.62,1143.0,432.918,432.9872,432.5917,432.6214,1143.0
2023-04-13 13:05:00,437.73,437.99,437.62,437.83,2488.0,432.7301,432.9872,432.6214,432.829,2488.0
2023-04-13 13:10:00,437.78,438.33,437.78,438.08,2413.0,432.7796,433.3233,432.7796,433.0761,2413.0
2023-04-13 13:15:00,438.06,438.43,438.06,438.43,1598.0,433.0564,433.4221,433.0564,433.4221,1598.0
2023-04-13 13:20:00,438.4,438.6,438.25,438.53,1799.0,433.3925,433.5902,433.2442,433.521,1799.0
2023-04-13 13:25:00,438.67,439.02,438.44,438.44,1106.0,433.6594,434.0054,433.432,433.432,1106.0
2023-04-13 13:30:00,438.6,438.71,438.23,438.23,2691.0,433.5902,433.6989,433.2244,433.2244,2691.0
2023-04-13 13:35:00,438.34,438.76,438.33,438.33,1736.0,433.3332,433.7484,433.3233,433.3233,1736.0
2023-04-13 13:40:00,438.53,439.13,438.53,439.02,2550.0,433.521,434.1142,433.521,434.0054,2550.0
2023-04-13 13:45:00,438.96,439.56,438.96,439.56,1394.0,433.9461,434.5392,433.9461,434.5392,1394.0
2023-04-13 13:50:00,439.56,439.79,439.4,439.78,2230.0,434.5392,434.7666,434.3811,434.7567,2230.0
2023-04-13 13:55:00,439.82,439.86,439.49,439.73,1900.0,434.7963,434.8358,434.47,434.7073,1900.0
2023-04-13 14:00:00,439.69,440.28,439.69,440.28,2218.0,434.6678,435.251,434.6678,435.251,2218.0
2023-04-13 14:05:00,440.26,440.66,440.01,440.01,3324.0,435.2312,435.6267,434.9841,434.9841,3324.0
2023-04-13 14:10:00,440.1,440.63,440.09,440.38,1914.0,435.0731,435.597,435.0632,435.3499,1914.0
2023-04-13 14:15:00,440.59,441.22,440.59,441.0,3134.0,435.5575,436.1803,435.5575,435.9628,3134.0
2023-04-13 14:20:00,440.97,441.34,440.76,441.2,4051.0,435.9331,436.2989,435.7255,436.1605,4051.0
2023-04-13 14:25:00,441.17,441.2,440.86,440.91,2012.0,436.1309,436.1605,435.8244,435.8738,2012.0
2023-04-13 14:30:00,440.68,441.77,440.68,441.66,4986.0,435.6464,436.724,435.6464,436.6153,4986.0
2023-04-13 14:35:00,441.62,441.91,441.58,441.59,2000.0,436.5757,436.8624,436.5362,436.5461,2000.0
2023-04-13 14:40:00,441.6,441.97,441.49,441.97,3913.0,436.5559,436.9217,436.4472,436.9217,3913.0
2023-04-13 14:45:00,441.92,442.25,441.77,442.23,3498.0,436.8723,437.1985,436.724,437.1787,3498.0
2023-04-13 14:50:00,442.21,442.21,441.23,441.52,13142.0,437.159,437.159,436.1902,436.4769,13142.0
2023-04-13 14:55:00,441.55,442.18,441.52,442.18,7060.0,436.5065,437.1293,436.4769,437.1293,7060.0
2023-04-13 15:00:00,442.02,442.02,441.62,441.7,3451.0,436.9711,436.9711,436.5757,436.6548,3451.0
2023-04-13 15:05:00,441.56,441.56,440.94,441.29,4175.0,436.5164,436.5164,435.9035,436.2495,4175.0
2023-04-13 15:10:00,441.37,441.37,440.98,440.98,2082.0,436.3286,436.3286,435.943,435.943,2082.0
2023-04-13 15:15:00,440.81,441.3,440.54,441.29,3666.0,435.775,436.2594,435.508,436.2495,3666.0
2023-04-13 15:20:00,441.48,441.48,440.99,441.08,3024.0,436.4373,436.4373,435.9529,436.0419,3024.0
2023-04-13 15:25:00,440.9,441.4,440.88,441.4,5158.0,435.8639,436.3582,435.8442,436.3582,5158.0
2023-04-13 15:30:00,441.19,441.19,440.43,440.74,4642.0,436.1506,436.1506,435.3993,435.7058,4642.0
2023-04-13 15:35:00,440.7,440.81,440.43,440.7,4187.0,435.6662,435.775,435.3993,435.6662,4187.0
2023-04-13 15:40:00,440.82,441.52,440.82,441.36,7069.0,435.7848,436.4769,435.7848,436.3187,7069.0
2023-04-13 15:45:00,441.46,441.71,440.55,440.61,19713.0,436.4175,436.6647,435.5179,435.5772,19713.0
2023-04-13 15:50:00,440.85,441.44,440.48,441.36,16953.0,435.8145,436.3978,435.4487,436.3187,16953.0
2023-04-13 15:55:00,441.32,442.56,441.2,442.46,46723.0,436.2791,437.505,436.1605,437.4061,46723.0
2023-04-14 09:30:00,441.96,443.82,441.96,443.22,7390.0,436.9118,438.7506,436.9118,438.1574,7390.0
2023-04-14 09:35:00,443.04,443.04,443.04,443.04,100.0,437.9795,437.9795,437.9795,437.9795,100.0
2023-04-14 09:40:00,443.48,444.58,443.48,444.44,1300.0,438.4145,439.5019,438.4145,439.3635,1300.0
2023-04-14 09:45:00,444.73,444.99,444.34,444.8,903.0,439.6502,439.9072,439.2646,439.7194,903.0
2023-04-14 09:50:00,444.8,445.13,444.76,444.79,1207.0,439.7194,440.0456,439.6798,439.7095,1207.0
2023-04-14 09:55:00,444.54,445.18,444.54,444.85,1000.0,439.4624,440.095,439.4624,439.7688,1000.0
2023-04-14 10:00:00,443.68,444.81,443.67,444.43,2896.0,438.6122,439.7293,438.6023,439.3536,2896.0
2023-04-14 10:05:00,444.14,444.14,441.6,441.73,2391.0,439.0669,439.0669,436.5559,436.6845,2391.0
2023-04-14 10:10:00,441.73,442.71,441.72,442.71,5582.0,436.6845,437.6533,436.6746,437.6533,5582.0
2023-04-14 10:15:00,442.61,442.68,442.07,442.15,1999.0,437.5544,437.6236,437.0206,437.0997,1999.0
2023-04-14 10:20:00,442.3,442.32,440.93,441.03,1478.0,437.2479,437.2677,435.8936,435.9924,1478.0
2023-04-14 10:25:00,440.94,441.38,440.94,441.38,800.0,435.9035,436.3385,435.9035,436.3385,800.0
2023-04-14 10:30:00,441.83,441.89,441.68,441.88,600.0,436.7833,436.8426,436.635,436.8327,600.0
2023-04-14 10:35:00,441.8,441.97,441.57,441.84,600.0,436.7537,436.9217,436.5263,436.7932,600.0
2023-04-14 10:40:00,442.25,442.25,441.61,441.77,1311.0,437.1985,437.1985,436.5658,436.724,1311.0
2023-04-14 10:45:00,441.95,442.3,441.95,442.0,1367.0,436.9019,437.2479,436.9019,436.9514,1367.0
2023-04-14 10:50:00,442.17,442.17,441.43,441.44,908.0,437.1194,437.1194,436.3879,436.3978,908.0
2023-04-14 10:55:00,441.24,441.99,441.07,441.99,801.0,436.2001,436.9415,436.032,436.9415,801.0
2023-04-14 11:00:00,441.34,441.52,440.95,441.01,1100.0,436.2989,436.4769,435.9134,435.9727,1100.0
2023-04-14 11:05:00,440.9,441.04,440.83,440.83,500.0,435.8639,436.0023,435.7947,435.7947,500.0
2023-04-14 11:10:00,441.12,441.15,440.79,440.92,1153.0,436.0814,436.1111,435.7552,435.8837,1153.0
2023-04-14 11:15:00,441.08,441.21,440.43,441.03,1754.0,436.0419,436.1704,435.3993,435.9924,1754.0
2023-04-14 11:20:00,441.11,441.28,440.73,440.73,603.0,436.0715,436.2396,435.6959,435.6959,603.0
2023-04-14 11:25:00,440.55,440.59,440.43,440.56,969.0,435.5179,435.5575,435.3993,435.5278,969.0
2023-04-14 11:30:00,440.4,440.73,440.3,440.43,2579.0,435.3696,435.6959,435.2708,435.3993,2579.0
2023-04-14 11:35:00,440.57,440.71,440.44,440.69,1000.0,435.5377,435.6761,435.4092,435.6563,1000.0
2023-04-14 11:40:00,440.91,441.73,440.89,441.73,2676.0,435.8738,436.6845,435.854,436.6845,2676.0
2023-04-14 11:45:00,441.8,441.8,441.43,441.59,2653.0,436.7537,436.7537,436.3879,436.5461,2653.0
2023-04-14 11:50:00,441.52,441.7,441.52,441.67,500.0,436.4769,436.6548,436.4769,436.6251,500.0
2023-04-14 11:55:00,441.34,441.62,441.23,441.59,1000.0,436.2989,436.5757,436.1902,436.5461,1000.0
2023-04-14 12:00:00,441.42,441.65,441.24,441.25,2608.0,436.378,436.6054,436.2001,436.2099,2608.0
2023-04-14 12:05:00,441.33,441.33,440.4,440.46,1341.0,436.289,436.289,435.3696,435.429,1341.0
2023-04-14 12:10:00,440.65,440.65,440.07,440.26,1150.0,435.6168,435.6168,435.0434,435.2312,1150.0
2023-04-14 12:15:00,440.28,440.39,440.1,440.2,2683.0,435.251,435.3598,435.0731,435.1719,2683.0
2023-04-14 12:20:00,440.15,440.35,440.05,440.14,4358.0,435.1225,435.3202,435.0236,435.1126,4358.0
2023-04-14 12:25:00,440.17,440.59,440.16,440.24,1416.0,435.1423,435.5575,435.1324,435.2115,1416.0
2023-04-14 12:30:00,440.03,440.18,439.5,440.1,1944.0,435.0039,435.1522,434.4799,435.0731,1944.0
2023-04-14 12:35:00,439.88,439.88,439.51,439.69,700.0,434.8556,434.8556,434.4898,434.6678,700.0
2023-04-14 12:40:00,439.53,439.71,439.01,439.01,1414.0,434.5096,434.6875,433.9955,433.9955,1414.0
2023-04-14 12:45:00,438.8,438.99,438.58,438.99,1100.0,433.7879,433.9758,433.5704,433.9758,1100.0
2023-04-14 12:50:00,439.05,439.26,439.05,439.26,200.0,434.0351,434.2427,434.0351,434.2427,200.0
2023-04-14 12:55:00,439.03,439.03,438.67,438.82,1557.0,434.0153,434.0153,433.6594,433.8077,1557.0
2023-04-14 13:00:00,438.81,438.81,438.41,438.79,4613.0,433.7978,433.7978,433.4024,433.778,4613.0
2023-04-14 13:05:00,438.65,438.91,438.07,438.07,9639.0,433.6396,433.8967,433.0663,433.0663,9639.0
2023-04-14 13:10:00,438.31,439.03,438.22,438.99,9540.0,433.3035,434.0153,433.2145,433.9758,9540.0
2023-04-14 13:15:00,439.29,439.52,439.16,439.23,1335.0,434.2723,434.4997,434.1438,434.213,1335.0
2023-04-14 13:20:00,439.3,439.34,439.22,439.24,600.0,434.2822,434.3218,434.2031,434.2229,600.0
2023-04-14 13:25:00,439.28,439.3,438.91,438.91,2300.0,434.2624,434.2822,433.8967,433.8967,2300.0
2023-04-14 13:30:00,438.72,439.04,438.5,439.04,2202.0,433.7088,434.0252,433.4913,434.0252,2202.0
2023-04-14 13:35:00,439.04,439.63,439.0,439.6,1900.0,434.0252,434.6084,433.9856,434.5788,1900.0
2023-04-14 13:40:00,439.45,440.09,439.45,439.78,2687.0,434.4305,435.0632,434.4305,434.7567,2687.0
2023-04-14 13:45:00,439.77,440.07,439.76,440.0,2358.0,434.7468,435.0434,434.737,434.9742,2358.0
2023-04-14 13:50:00,440.16,440.42,440.01,440.41,931.0,435.1324,435.3894,434.9841,435.3795,931.0
2023-04-14 13:55:00,440.48,440.58,440.11,440.19,2367.0,435.4487,435.5476,435.083,435.162,2367.0
2023-04-14 14:00:00,440.23,440.23,439.57,439.57,870.0,435.2016,435.2016,434.5491,434.5491,870.0
2023-04-14 14:05:00,439.36,439.61,439.31,439.31,924.0,434.3415,434.5887,434.2921,434.2921,924.0
2023-04-14 14:10:00,439.15,439.87,439.08,439.87,1200.0,434.1339,434.8457,434.0647,434.8457,1200.0
2023-04-14 14:15:00,439.86,439.86,439.85,439.85,219.0,434.8358,434.8358,434.8259,434.8259,219.0
2023-04-14 14:20:00,439.63,440.06,439.61,440.06,1058.0,434.6084,435.0335,434.5887,435.0335,1058.0
2023-04-14 14:25:00,440.13,440.26,439.87,440.26,652.0,435.1027,435.2312,434.8457,435.2312,652.0
2023-04-14 14:30:00,440.28,440.54,440.24,440.26,1332.0,435.251,435.508,435.2115,435.2312,1332.0
2023-04-14 14:35:00,440.38,440.38,439.56,440.23,2341.0,435.3499,435.3499,434.5392,435.2016,2341.0
2023-04-14 14:40:00,440.24,440.61,440.14,440.61,901.0,435.2115,435.5772,435.1126,435.5772,901.0
2023-04-14 14:45:00,440.52,440.65,440.19,440.65,1205.0,435.4883,435.6168,435.162,435.6168,1205.0
2023-04-14 14:50:00,440.49,440.68,440.1,440.11,1407.0,435.4586,435.6464,435.0731,435.083,1407.0
2023-04-14 14:55:00,440.22,440.73,440.2,440.73,3237.0,435.1917,435.6959,435.1719,435.6959,3237.0
2023-04-14 15:00:00,440.51,440.74,440.19,440.35,1773.0,435.4784,435.7058,435.162,435.3202,1773.0
2023-04-14 15:05:00,440.19,440.43,440.04,440.2,1570.0,435.162,435.3993,435.0138,435.1719,1570.0
2023-04-14 15:10:00,439.8,439.8,439.37,439.37,400.0,434.7765,434.7765,434.3514,434.3514,400.0
2023-04-14 15:15:00,439.04,439.08,438.59,438.97,1734.0,434.0252,434.0647,433.5803,433.956,1734.0
2023-04-14 15:20:00,438.98,439.7,438.84,439.7,2300.0,433.9659,434.6776,433.8275,434.6776,2300.0
2023-04-14 15:25:00,439.74,440.02,439.62,439.9,1594.0,434.7172,434.994,434.5986,434.8754,1594.0
2023-04-14 15:30:00,440.01,440.27,439.82,440.12,1600.0,434.9841,435.2411,434.7963,435.0928,1600.0
2023-04-14 15:35:00,440.26,440.47,440.03,440.4,3559.0,435.2312,435.4388,435.0039,435.3696,3559.0
2023-04-14 15:40:00,440.5,440.86,440.41,440.75,2681.0,435.4685,435.8244,435.3795,435.7156,2681.0
2023-04-14 15:45:00,440.83,441.04,440.44,440.62,5110.0,435.7947,436.0023,435.4092,435.5871,5110.0
2023-04-14 15:50:00,440.45,440.59,440.05,440.05,8984.0,435.4191,435.5575,435.0236,435.0236,8984.0
2023-04-14 15:55:00,439.95,440.32,439.74,439.77,31089.0,434.9248,435.2906,434.7172,434.7468,31089.0
2023-04-17 09:30:00,440.19,441.71,440.04,441.3,4078.0,435.162,436.6647,435.0138,436.2594,4078.0
2023-04-17 09:35:00,441.3,441.3,441.3,441.3,0.0,436.2594,436.2594,436.2594,436.2594,0.0
2023-04-17 09:40:00,442.02,442.02,442.02,442.02,100.0,436.9711,436.9711,436.9711,436.9711,100.0
2023-04-17 09:45:00,442.66,442.66,441.4,441.76,1900.0,437.6038,437.6038,436.3582,436.7141,1900.0
2023-04-17 09:50:00,442.05,442.17,442.05,442.17,200.0,437.0008,437.1194,437.0008,437.1194,200.0
2023-04-17 09:55:00,441.71,442.16,441.57,441.84,3250.0,436.6647,437.1095,436.5263,436.7932,3250.0
2023-04-17 10:00:00,442.26,442.49,442.13,442.17,1015.0,437.2084,437.4358,437.0799,437.1194,1015.0
2023-04-17 10:05:00,442.19,442.36,441.94,442.23,900.0,437.1392,437.3073,436.8921,437.1787,900.0
2023-04-17 10:10:00,441.92,442.06,441.74,441.91,1200.0,436.8723,437.0107,436.6943,436.8624,1200.0
2023-04-17 10:15:00,442.05,442.06,441.5,441.96,4167.0,437.0008,437.0107,436.4571,436.9118,4167.0
2023-04-17 10:20:00,441.95,441.95,441.71,441.75,504.0,436.9019,436.9019,436.6647,436.7042,504.0
2023-04-17 10:25:00,441.89,441.89,441.59,441.59,382.0,436.8426,436.8426,436.5461,436.5461,382.0
2023-04-17 10:30:00,441.68,442.27,441.68,442.05,1115.0,436.635,437.2183,436.635,437.0008,1115.0
2023-04-17 10:35:00,441.96,441.96,441.63,441.63,552.0,436.9118,436.9118,436.5856,436.5856,552.0
2023-04-17 10:40:00,441.21,441.51,441.2,441.5,534.0,436.1704,436.467,436.1605,436.4571,534.0
2023-04-17 10:45:00,441.33,441.55,441.15,441.55,477.0,436.289,436.5065,436.1111,436.5065,477.0
2023-04-17 10:50:00,441.12,441.41,440.99,440.99,1402.0,436.0814,436.3681,435.9529,435.9529,1402.0
2023-04-17 10:55:00,440.41,440.41,440.41,440.41,188.0,435.3795,435.3795,435.3795,435.3795,188.0
2023-04-17 11:00:00,440.39,440.39,440.26,440.27,201.0,435.3598,435.3598,435.2312,435.2411,201.0
2023-04-17 11:05:00,440.52,440.83,440.52,440.83,413.0,435.4883,435.7947,435.4883,435.7947,413.0
2023-04-17 11:10:00,441.0,441.0,440.79,440.8,200.0,435.9628,435.9628,435.7552,435.7651,200.0
2023-04-17 11:15:00,441.04,441.04,440.68,440.96,400.0,436.0023,436.0023,435.6464,435.9232,400.0
2023-04-17 11:20:00,440.85,440.96,440.7,440.96,938.0,435.8145,435.9232,435.6662,435.9232,938.0
2023-04-17 11:25:00,440.83,440.85,440.56,440.56,402.0,435.7947,435.8145,435.5278,435.5278,402.0
2023-04-17 11:30:00,440.34,440.34,439.87,439.9,843.0,435.3103,435.3103,434.8457,434.8754,843.0
2023-04-17 11:35:00,440.15,440.15,440.14,440.15,100.0,435.1225,435.1225,435.1126,435.1225,100.0
2023-04-17 11:40:00,440.15,440.15,440.15,440.15,0.0,435.1225,435.1225,435.1225,435.1225,0.0
2023-04-17 11:45:00,439.77,440.14,439.74,439.88,511.0,434.7468,435.1126,434.7172,434.8556,511.0
2023-04-17 11:50:00,440.23,440.29,440.11,440.11,525.0,435.2016,435.2609,435.083,435.083,525.0
2023-04-17 11:55:00,440.11,440.11,440.11,440.11,0.0,435.083,435.083,435.083,435.083,0.0
2023-04-17 12:00:00,440.07,440.07,439.98,439.98,200.0,435.0434,435.0434,434.9544,434.9544,200.0
2023-04-17 12:05:00,440.11,440.29,440.11,440.29,500.0,435.083,435.2609,435.083,435.2609,500.0
2023-04-17 12:10:00,440.15,440.2,440.14,440.15,337.0,435.1225,435.1719,435.1126,435.1225,337.0
2023-04-17 12:15:00,440.0,440.15,440.0,440.05,300.0,434.9742,435.1225,434.9742,435.0236,300.0
2023-04-17 12:20:00,439.99,439.99,439.94,439.97,400.0,434.9643,434.9643,434.9149,434.9446,400.0
2023-04-17 12:25:00,439.86,440.55,439.85,440.55,519.0,434.8358,435.5179,434.8259,435.5179,519.0
2023-04-17 12:30:00,440.37,440.37,440.33,440.34,300.0,435.34,435.34,435.3004,435.3103,300.0
2023-04-17 12:35:00,440.13,440.32,440.13,440.32,601.0,435.1027,435.2906,435.1027,435.2906,601.0
2023-04-17 12:40:00,440.43,440.43,440.43,440.43,100.0,435.3993,435.3993,435.3993,435.3993,100.0
2023-04-17 12:45:00,440.59,440.59,440.52,440.55,400.0,435.5575,435.5575,435.4883,435.5179,400.0
2023-04-17 12:50:00,440.29,440.3,440.07,440.3,1222.0,435.2609,435.2708,435.0434,435.2708,1222.0
2023-04-17 12:55:00,440.3,440.3,440.3,440.3,0.0,435.2708,435.2708,435.2708,435.2708,0.0
2023-04-17 13:00:00,440.36,440.36,440.36,440.36,200.0,435.3301,435.3301,435.3301,435.3301,200.0
2023-04-17 13:05:00,440.21,440.28,440.21,440.25,400.0,435.1818,435.251,435.1818,435.2214,400.0
2023-04-17 13:10:00,440.25,440.45,440.25,440.41,600.0,435.2214,435.4191,435.2214,435.3795,600.0
2023-04-17 13:15:00,440.64,440.68,440.51,440.68,501.0,435.6069,435.6464,435.4784,435.6464,501.0
2023-04-17 13:20:00,440.68,440.68,440.68,440.68,0.0,435.6464,435.6464,435.6464,435.6464,0.0
2023-04-17 13:25:00,440.06,440.25,440.05,440.24,857.0,435.0335,435.2214,435.0236,435.2115,857.0
2023-04-17 13:30:00,440.12,440.23,440.09,440.1,300.0,435.0928,435.2016,435.0632,435.0731,300.0
2023-04-17 13:35:00,440.0,440.0,439.98,439.98,200.0,434.9742,434.9742,434.9544,434.9544,200.0
2023-04-17 13:40:00,440.02,440.02,439.73,439.78,1317.0,434.994,434.994,434.7073,434.7567,1317.0
2023-04-17 13:45:00,439.75,439.91,439.71,439.71,300.0,434.7271,434.8852,434.6875,434.6875,300.0
2023-04-17 13:50:00,439.61,439.61,439.27,439.27,306.0,434.5887,434.5887,434.2526,434.2526,306.0
2023-04-17 13:55:00,439.38,439.38,439.12,439.32,1400.0,434.3613,434.3613,434.1043,434.302,1400.0
2023-04-17 14:00:00,439.1,439.26,439.09,439.26,391.0,434.0845,434.2427,434.0746,434.2427,391.0
2023-04-17 14:05:00,439.06,439.23,439.06,439.23,307.0,434.045,434.213,434.045,434.213,307.0
2023-04-17 14:10:00,439.12,439.32,439.12,439.18,300.0,434.1043,434.302,434.1043,434.1636,300.0
2023-04-17 14:15:00,439.33,439.37,439.33,439.37,300.0,434.3119,434.3514,434.3119,434.3514,300.0
2023-04-17 14:20:00,439.37,439.5,439.24,439.27,1768.0,434.3514,434.4799,434.2229,434.2526,1768.0
2023-04-17 14:25:00,439.79,440.13,439.68,440.13,932.0,434.7666,435.1027,434.6579,435.1027,932.0
2023-04-17 14:30:00,440.09,440.18,440.09,440.17,300.0,435.0632,435.1522,435.0632,435.1423,300.0
2023-04-17 14:35:00,440.28,440.31,440.28,440.31,400.0,435.251,435.2807,435.251,435.2807,400.0
2023-04-17 14:40:00,440.52,440.74,440.52,440.74,700.0,435.4883,435.7058,435.4883,435.7058,700.0
2023-04-17 14:45:00,440.88,441.02,440.76,440.76,1892.0,435.8442,435.9826,435.7255,435.7255,1892.0
2023-04-17 14:50:00,440.7,440.78,440.55,440.59,1343.0,435.6662,435.7453,435.5179,435.5575,1343.0
2023-04-17 14:55:00,440.65,440.65,440.65,440.65,100.0,435.6168,435.6168,435.6168,435.6168,100.0
2023-04-17 15:00:00,440.9,441.31,440.9,441.31,1352.0,435.8639,436.2693,435.8639,436.2693,1352.0
2023-04-17 15:05:00,441.19,441.35,441.17,441.35,500.0,436.1506,436.3088,436.1309,436.3088,500.0
2023-04-17 15:10:00,441.25,441.26,441.13,441.16,1606.0,436.2099,436.2198,436.0913,436.121,1606.0
2023-04-17 15:15:00,441.12,441.43,441.04,441.33,1511.0,436.0814,436.3879,436.0023,436.289,1511.0
2023-04-17 15:20:00,441.58,441.61,441.34,441.56,1300.0,436.5362,436.5658,436.2989,436.5164,1300.0
2023-04-17 15:25:00,441.64,442.04,441.64,441.9,1500.0,436.5955,436.9909,436.5955,436.8525,1500.0
2023-04-17 15:30:00,441.8,442.07,441.64,441.74,3748.0,436.7537,437.0206,436.5955,436.6943,3748.0
2023-04-17 15:35:00,441.55,441.77,441.51,441.64,2655.0,436.5065,436.724,436.467,436.5955,2655.0
2023-04-17 15:40:00,441.76,441.94,441.69,441.78,7899.0,436.7141,436.8921,436.6449,436.7339,7899.0
2023-04-17 15:45:00,441.83,442.17,441.62,442.17,5480.0,436.7833,437.1194,436.5757,437.1194,5480.0
2023-04-17 15:50:00,442.18,443.12,442.18,442.96,16361.0,437.1293,438.0586,437.1293,437.9004,16361.0
2023-04-17 15:55:00,443.05,443.27,442.6,442.88,27456.0,437.9894,438.2069,437.5445,437.8213,27456.0
2023-04-18 09:30:00,443.99,445.35,443.99,445.0,5071.0,438.9186,440.2631,438.9186,439.9171,5071.0
2023-04-18 09:35:00,445.0,445.63,444.67,445.63,1180.0,439.9171,440.5399,439.5909,440.5399,1180.0
2023-04-18 09:40:00,445.49,445.49,445.49,445.49,100.0,440.4015,440.4015,440.4015,440.4015,100.0
2023-04-18 09:45:00,444.86,445.16,444.5,444.58,475.0,439.7787,440.0753,439.4228,439.5019,475.0
2023-04-18 09:50:00,444.28,444.31,444.07,444.1,1111.0,439.2053,439.235,438.9977,439.0274,1111.0
2023-04-18 09:55:00,444.04,444.13,442.57,443.05,2402.0,438.9681,439.057,437.5149,437.9894,2402.0
2023-04-18 10:00:00,443.07,443.85,443.07,443.8,800.0,438.0091,438.7802,438.0091,438.7308,800.0
2023-04-18 10:05:00,443.9,443.9,443.37,443.37,909.0,438.8297,438.8297,438.3057,438.3057,909.0
2023-04-18 10:10:00,443.53,443.53,443.52,443.53,100.0,438.4639,438.4639,438.454,438.4639,100.0
2023-04-18 10:15:00,443.23,443.4,443.22,443.4,500.0,438.1673,438.3354,438.1574,438.3354,500.0
2023-04-18 10:20:00,443.08,443.08,443.03,443.04,694.0,438.019,438.019,437.9696,437.9795,694.0
2023-04-18 10:25:00,443.04,443.04,442.59,442.63,400.0,437.9795,437.9795,437.5346,437.5742,400.0
2023-04-18 10:30:00,442.32,442.42,442.32,442.42,729.0,437.2677,437.3666,437.2677,437.3666,729.0
2023-04-18 10:35:00,442.6,442.78,442.54,442.78,500.0,437.5445,437.7225,437.4852,437.7225,500.0
2023-04-18 10:40:00,442.34,443.17,442.34,442.94,1305.0,437.2875,438.108,437.2875,437.8806,1305.0
2023-04-18 10:45:00,442.84,442.84,442.84,442.84,100.0,437.7818,437.7818,437.7818,437.7818,100.0
2023-04-18 10:50:00,442.34,442.51,442.02,442.02,400.0,437.2875,437.4555,436.9711,436.9711,400.0
2023-04-18 10:55:00,442.16,442.16,441.98,441.98,297.0,437.1095,437.1095,436.9316,436.9316,297.0
2023-04-18 11:00:00,442.0,442.17,441.45,441.56,2685.0,436.9514,437.1194,436.4077,436.5164,2685.0
2023-04-18 11:05:00,441.56,441.91,441.5,441.5,1025.0,436.5164,436.8624,436.4571,436.4571,1025.0
2023-04-18 11:10:00,441.45,441.68,441.31,441.57,981.0,436.4077,436.635,436.2693,436.5263,981.0
2023-04-18 11:15:00,441.43,441.78,441.43,441.78,801.0,436.3879,436.7339,436.3879,436.7339,801.0
2023-04-18 11:20:00,441.67,441.82,441.48,441.82,1626.0,436.6251,436.7734,436.4373,436.7734,1626.0
2023-04-18 11:25:00,441.82,441.82,441.78,441.78,200.0,436.7734,436.7734,436.7339,436.7339,200.0
2023-04-18 11:30:00,441.79,442.41,441.78,442.41,1994.0,436.7438,437.3567,436.7339,437.3567,1994.0
2023-04-18 11:35:00,442.23,442.33,441.59,441.59,901.0,437.1787,437.2776,436.5461,436.5461,901.0
2023-04-18 11:40:00,441.39,441.66,441.39,441.66,700.0,436.3483,436.6153,436.3483,436.6153,700.0
2023-04-18 11:45:00,441.2,441.2,441.2,441.2,100.0,436.1605,436.1605,436.1605,436.1605,100.0
2023-04-18 11:50:00,441.34,441.34,441.09,441.34,500.0,436.2989,436.2989,436.0518,436.2989,500.0
2023-04-18 11:55:00,440.97,440.97,440.93,440.93,200.0,435.9331,435.9331,435.8936,435.8936,200.0
2023-04-18 12:00:00,441.1,441.33,441.1,441.33,500.0,436.0616,436.289,436.0616,436.289,500.0
2023-04-18 12:05:00,441.17,441.18,440.89,441.0,2717.0,436.1309,436.1407,435.854,435.9628,2717.0
2023-04-18 12:10:00,440.86,441.01,440.86,440.98,700.0,435.8244,435.9727,435.8244,435.943,700.0
2023-04-18 12:15:00,440.75,441.02,440.75,440.83,3053.0,435.7156,435.9826,435.7156,435.7947,3053.0
2023-04-18 12:20:00,440.88,441.02,440.88,440.88,829.0,435.8442,435.9826,435.8442,435.8442,829.0
2023-04-18 12:25:00,440.83,441.0,440.83,441.0,601.0,435.7947,435.9628,435.7947,435.9628,601.0
2023-04-18 12:30:00,441.1,441.11,441.06,441.11,400.0,436.0616,436.0715,436.0221,436.0715,400.0
2023-04-18 12:35:00,441.13,441.13,440.51,440.57,1605.0,436.0913,436.0913,435.4784,435.5377,1605.0
2023-04-18 12:40:00,440.55,440.55,440.55,440.55,100.0,435.5179,435.5179,435.5179,435.5179,100.0
2023-04-18 12:45:00,440.43,440.82,440.43,440.69,717.0,435.3993,435.7848,435.3993,435.6563,717.0
2023-04-18 12:50:00,440.8,440.8,440.37,440.54,697.0,435.7651,435.7651,435.34,435.508,697.0
2023-04-18 12:55:00,440.72,440.83,440.72,440.83,300.0,435.686,435.7947,435.686,435.7947,300.0
2023-04-18 13:00:00,440.83,440.83,440.83,440.83,0.0,435.7947,435.7947,435.7947,435.7947,0.0
2023-04-18 13:05:00,440.97,441.42,440.97,441.31,2403.0,435.9331,436.378,435.9331,436.2693,2403.0
2023-04-18 13:10:00,441.21,441.38,441.09,441.15,1700.0,436.1704,436.3385,436.0518,436.1111,1700.0
2023-04-18 13:15:00,441.06,441.16,441.03,441.03,2000.0,436.0221,436.121,435.9924,435.9924,2000.0
2023-04-18 13:20:00,440.93,441.01,440.83,441.01,512.0,435.8936,435.9727,435.7947,435.9727,512.0
2023-04-18 13:25:00,440.97,441.0,440.88,440.89,313.0,435.9331,435.9628,435.8442,435.854,313.0
2023-04-18 13:30:00,440.92,441.36,440.91,441.36,1720.0,435.8837,436.3187,435.8738,436.3187,1720.0
2023-04-18 13:35:00,441.5,441.5,441.44,441.48,343.0,436.4571,436.4571,436.3978,436.4373,343.0
2023-04-18 13:40:00,441.35,441.59,441.35,441.59,1850.0,436.3088,436.5461,436.3088,436.5461,1850.0
2023-04-18 13:45:00,441.63,441.8,441.63,441.8,1417.0,436.5856,436.7537,436.5856,436.7537,1417.0
2023-04-18 13:50:00,441.88,442.17,441.88,442.17,505.0,436.8327,437.1194,436.8327,437.1194,505.0
2023-04-18 13:55:00,441.79,441.79,441.79,441.79,100.0,436.7438,436.7438,436.7438,436.7438,100.0
2023-04-18 14:00:00,441.59,441.7,441.36,441.41,725.0,436.5461,436.6548,436.3187,436.3681,725.0
2023-04-18 14:05:00,440.85,441.15,440.81,441.14,1203.0,435.8145,436.1111,435.775,436.1012,1203.0
2023-04-18 14:10:00,441.21,441.68,441.21,441.41,1306.0,436.1704,436.635,436.1704,436.3681,1306.0
2023-04-18 14:15:00,441.22,441.31,440.62,440.77,1152.0,436.1803,436.2693,435.5871,435.7354,1152.0
2023-04-18 14:20:00,440.92,440.97,440.92,440.97,200.0,435.8837,435.9331,435.8837,435.9331,200.0
2023-04-18 14:25:00,440.97,441.32,440.96,441.31,600.0,435.9331,436.2791,435.9232,436.2693,600.0
2023-04-18 14:30:00,440.95,441.05,440.91,440.91,901.0,435.9134,436.0122,435.8738,435.8738,901.0
2023-04-18 14:35:00,441.03,441.37,441.03,441.36,5962.0,435.9924,436.3286,435.9924,436.3187,5962.0
2023-04-18 14:40:00,441.62,442.07,441.58,441.58,3880.0,436.5757,437.0206,436.5362,436.5362,3880.0
2023-04-18 14:45:00,441.17,441.26,440.64,440.71,850.0,436.1309,436.2198,435.6069,435.6761,850.0
2023-04-18 14:50:00,440.68,440.92,440.68,440.91,800.0,435.6464,435.8837,435.6464,435.8738,800.0
2023-04-18 14:55:00,441.07,441.39,441.04,441.36,1717.0,436.032,436.3483,436.0023,436.3187,1717.0
2023-04-18 15:00:00,441.12,441.62,441.07,441.62,2169.0,436.0814,436.5757,436.032,436.5757,2169.0
2023-04-18 15:05:00,441.62,441.66,441.11,441.26,3000.0,436.5757,436.6153,436.0715,436.2198,3000.0
2023-04-18 15:10:00,441.37,441.37,441.36,441.37,300.0,436.3286,436.3286,436.3187,436.3286,300.0
2023-04-18 15:15:00,441.21,442.01,441.07,442.01,6375.0,436.1704,436.9613,436.032,436.9613,6375.0
2023-04-18 15:20:00,442.18,442.18,441.72,441.73,624.0,437.1293,437.1293,436.6746,436.6845,624.0
2023-04-18 15:25:00,441.44,441.76,441.44,441.76,900.0,436.3978,436.7141,436.3978,436.7141,900.0
2023-04-18 15:30:00,441.64,441.64,441.44,441.56,900.0,436.5955,436.5955,436.3978,436.5164,900.0
2023-04-18 15:35:00,441.63,441.86,441.48,441.72,2910.0,436.5856,436.813,436.4373,436.6746,2910.0
2023-04-18 15:40:00,441.71,442.46,441.67,442.2,15836.0,436.6647,437.4061,436.6251,437.1491,15836.0
2023-04-18 15:45:00,442.3,442.3,441.91,442.0,4530.0,437.2479,437.2479,436.8624,436.9514,4530.0
2023-04-18 15:50:00,441.77,442.06,441.58,441.77,4898.0,436.724,437.0107,436.5362,436.724,4898.0
2023-04-18 15:55:00,441.77,442.29,441.56,441.74,16364.0,436.724,437.2381,436.5164,436.6943,16364.0
2023-04-19 09:30:00,441.69,444.43,441.69,443.38,8857.0,436.6449,439.3536,436.6449,438.3156,8857.0
2023-04-19 09:35:00,443.58,443.59,440.95,440.95,2370.0,438.5133,438.5232,435.9134,435.9134,2370.0
2023-04-19 09:40:00,440.71,440.71,440.71,440.71,235.0,435.6761,435.6761,435.6761,435.6761,235.0
2023-04-19 09:45:00,440.35,440.35,439.87,439.87,425.0,435.3202,435.3202,434.8457,434.8457,425.0
2023-04-19 09:50:00,440.71,441.44,440.71,440.99,2720.0,435.6761,436.3978,435.6761,435.9529,2720.0
2023-04-19 09:55:00,440.56,441.56,440.55,441.56,754.0,435.5278,436.5164,435.5179,436.5164,754.0
2023-04-19 10:00:00,442.07,442.09,441.47,441.76,4177.0,437.0206,437.0403,436.4274,436.7141,4177.0
2023-04-19 10:05:00,441.48,442.11,441.36,442.11,900.0,436.4373,437.0601,436.3187,437.0601,900.0
2023-04-19 10:10:00,442.15,442.89,441.88,442.79,5833.0,437.0997,437.8312,436.8327,437.7323,5833.0
2023-04-19 10:15:00,442.93,443.06,442.93,442.97,400.0,437.8707,437.9993,437.8707,437.9103,400.0
2023-04-19 10:20:00,442.89,443.32,442.61,443.01,9002.0,437.8312,438.2563,437.5544,437.9498,9002.0
2023-04-19 10:25:00,443.11,443.51,443.06,443.51,1134.0,438.0487,438.4441,437.9993,438.4441,1134.0
2023-04-19 10:30:00,443.52,443.52,443.09,443.25,1425.0,438.454,438.454,438.0289,438.1871,1425.0
2023-04-19 10:35:00,443.21,443.21,442.82,443.17,1422.0,438.1475,438.1475,437.762,438.108,1422.0
2023-04-19 10:40:00,442.76,442.84,442.73,442.83,919.0,437.7027,437.7818,437.673,437.7719,919.0
2023-04-19 10:45:00,442.67,442.67,442.16,442.42,1324.0,437.6137,437.6137,437.1095,437.3666,1324.0
2023-04-19 10:50:00,442.54,442.62,442.49,442.61,601.0,437.4852,437.5643,437.4358,437.5544,601.0
2023-04-19 10:55:00,442.3,442.5,442.3,442.5,300.0,437.2479,437.4457,437.2479,437.4457,300.0
2023-04-19 11:00:00,442.8,443.42,442.71,443.06,3200.0,437.7422,438.3552,437.6533,437.9993,3200.0
2023-04-19 11:05:00,443.2,443.51,443.2,443.51,1079.0,438.1377,438.4441,438.1377,438.4441,1079.0
2023-04-19 11:10:00,443.32,443.5,443.32,443.5,300.0,438.2563,438.4342,438.2563,438.4342,300.0
2023-04-19 11:15:00,443.44,443.44,442.65,442.87,1690.0,438.3749,438.3749,437.5939,437.8114,1690.0
2023-04-19 11:20:00,442.71,442.71,442.44,442.56,500.0,437.6533,437.6533,437.3863,437.505,500.0
2023-04-19 11:25:00,442.39,442.69,442.25,442.35,1320.0,437.3369,437.6335,437.1985,437.2974,1320.0
2023-04-19 11:30:00,442.07,442.14,441.72,441.72,3401.0,437.0206,437.0898,436.6746,436.6746,3401.0
2023-04-19 11:35:00,441.85,441.92,441.67,441.69,1835.0,436.8031,436.8723,436.6251,436.6449,1835.0
2023-04-19 11:40:00,441.81,441.84,441.81,441.84,200.0,436.7635,436.7932,436.7635,436.7932,200.0
2023-04-19 11:45:00,441.8,441.8,441.64,441.76,613.0,436.7537,436.7537,436.5955,436.7141,613.0
2023-04-19 11:50:00,441.83,441.83,441.83,441.83,100.0,436.7833,436.7833,436.7833,436.7833,100.0
2023-04-19 11:55:00,442.29,442.46,442.09,442.12,962.0,437.2381,437.4061,437.0403,437.07,962.0
2023-04-19 12:00:00,442.3,442.4,442.07,442.07,1000.0,437.2479,437.3468,437.0206,437.0206,1000.0
2023-04-19 12:05:00,441.98,442.07,441.86,442.07,600.0,436.9316,437.0206,436.813,437.0206,600.0
2023-04-19 12:10:00,442.45,442.45,442.32,442.32,426.0,437.3962,437.3962,437.2677,437.2677,426.0
2023-04-19 12:15:00,442.27,442.28,442.02,442.02,3506.0,437.2183,437.2282,436.9711,436.9711,3506.0
2023-04-19 12:20:00,441.96,442.02,441.95,442.02,300.0,436.9118,436.9711,436.9019,436.9711,300.0
2023-04-19 12:25:00,442.19,442.28,442.19,442.28,200.0,437.1392,437.2282,437.1392,437.2282,200.0
2023-04-19 12:30:00,442.33,442.5,442.32,442.5,400.0,437.2776,437.4457,437.2677,437.4457,400.0
2023-04-19 12:35:00,442.38,442.54,442.23,442.31,600.0,437.327,437.4852,437.1787,437.2578,600.0
2023-04-19 12:40:00,442.21,442.26,442.03,442.12,1676.0,437.159,437.2084,436.981,437.07,1676.0
2023-04-19 12:45:00,442.03,442.09,442.03,442.09,200.0,436.981,437.0403,436.981,437.0403,200.0
2023-04-19 12:50:00,442.12,442.12,441.97,441.98,250.0,437.07,437.07,436.9217,436.9316,250.0
2023-04-19 12:55:00,441.92,442.21,441.92,441.92,706.0,436.8723,437.159,436.8723,436.8723,706.0
2023-04-19 13:00:00,442.08,442.08,441.79,441.79,993.0,437.0305,437.0305,436.7438,436.7438,993.0
2023-04-19 13:05:00,441.98,442.07,441.98,442.07,200.0,436.9316,437.0206,436.9316,437.0206,200.0
2023-04-19 13:10:00,441.88,442.18,441.74,442.05,4826.0,436.8327,437.1293,436.6943,437.0008,4826.0
2023-04-19 13:15:00,441.93,442.09,441.84,442.0,1100.0,436.8822,437.0403,436.7932,436.9514,1100.0
2023-04-19 13:20:00,441.93,441.93,441.62,441.87,900.0,436.8822,436.8822,436.5757,436.8229,900.0
2023-04-19 13:25:00,441.94,441.94,441.9,441.91,624.0,436.8921,436.8921,436.8525,436.8624,624.0
2023-04-19 13:30:00,441.92,441.92,441.82,441.83,300.0,436.8723,436.8723,436.7734,436.7833,300.0
2023-04-19 13:35:00,441.83,442.26,441.82,442.26,2125.0,436.7833,437.2084,436.7734,437.2084,2125.0
2023-04-19 13:40:00,442.48,442.48,442.46,442.46,240.0,437.4259,437.4259,437.4061,437.4061,240.0
2023-04-19 13:45:00,442.56,442.68,442.44,442.68,831.0,437.505,437.6236,437.3863,437.6236,831.0
2023-04-19 13:50:00,442.7,442.71,442.68,442.71,2300.0,437.6434,437.6533,437.6236,437.6533,2300.0
2023-04-19 13:55:00,442.84,443.0,442.83,443.0,600.0,437.7818,437.9399,437.7719,437.9399,600.0
2023-04-19 14:00:00,443.42,443.83,443.42,443.83,6712.0,438.3552,438.7605,438.3552,438.7605,6712.0
2023-04-19 14:05:00,443.85,443.95,443.42,443.46,5432.0,438.7802,438.8791,438.3552,438.3947,5432.0
2023-04-19 14:10:00,443.41,443.67,443.34,443.5,1628.0,438.3453,438.6023,438.2761,438.4342,1628.0
2023-04-19 14:15:00,443.35,443.57,443.26,443.49,2190.0,438.2859,438.5034,438.197,438.4244,2190.0
2023-04-19 14:20:00,443.47,443.83,443.4,443.8,2374.0,438.4046,438.7605,438.3354,438.7308,2374.0
2023-04-19 14:25:00,443.91,444.37,443.9,444.25,827.0,438.8396,439.2943,438.8297,439.1757,827.0
2023-04-19 14:30:00,444.41,444.41,443.63,443.72,2570.0,439.3338,439.3338,438.5628,438.6517,2570.0
2023-04-19 14:35:00,443.67,443.74,443.67,443.74,354.0,438.6023,438.6715,438.6023,438.6715,354.0
2023-04-19 14:40:00,443.75,443.92,443.59,443.59,1736.0,438.6814,438.8494,438.5232,438.5232,1736.0
2023-04-19 14:45:00,443.59,444.11,443.56,444.11,1506.0,438.5232,439.0373,438.4936,439.0373,1506.0
2023-04-19 14:50:00,443.95,444.25,443.9,444.25,2901.0,438.8791,439.1757,438.8297,439.1757,2901.0
2023-04-19 14:55:00,444.25,444.42,444.03,444.42,3415.0,439.1757,439.3437,438.9582,439.3437,3415.0
2023-04-19 15:00:00,444.42,444.42,444.04,444.04,1719.0,439.3437,439.3437,438.9681,438.9681,1719.0
2023-04-19 15:05:00,444.02,444.14,443.89,444.11,2545.0,438.9483,439.0669,438.8198,439.0373,2545.0
2023-04-19 15:10:00,444.05,444.11,444.05,444.09,735.0,438.978,439.0373,438.978,439.0175,735.0
2023-04-19 15:15:00,444.08,444.14,443.64,443.65,4650.0,439.0076,439.0669,438.5726,438.5825,4650.0
2023-04-19 15:20:00,443.75,443.79,443.64,443.66,2433.0,438.6814,438.7209,438.5726,438.5924,2433.0
2023-04-19 15:25:00,443.63,443.78,443.51,443.51,2760.0,438.5628,438.711,438.4441,438.4441,2760.0
2023-04-19 15:30:00,443.43,443.46,442.92,442.92,3149.0,438.365,438.3947,437.8609,437.8609,3149.0
2023-04-19 15:35:00,442.87,442.98,442.68,442.91,4572.0,437.8114,437.9202,437.6236,437.851,4572.0
2023-04-19 15:40:00,442.9,443.01,442.72,442.91,5884.0,437.8411,437.9498,437.6631,437.851,5884.0
2023-04-19 15:45:00,442.89,442.89,442.32,442.51,7311.0,437.8312,437.8312,437.2677,437.4555,7311.0
2023-04-19 15:50:00,442.44,442.97,442.4,442.69,9224.0,437.3863,437.9103,437.3468,437.6335,9224.0
2023-04-19 15:55:00,442.71,443.44,442.58,443.33,31647.0,437.6533,438.3749,437.5247,438.2662,31647.0
2023-04-20 09:30:00,443.61,443.61,441.63,441.64,11445.0,438.543,438.543,436.5856,436.5955,11445.0
2023-04-20 09:35:00,440.91,441.81,440.91,441.68,700.0,435.8738,436.7635,435.8738,436.635,700.0
2023-04-20 09:40:00,442.69,442.69,442.59,442.59,353.0,437.6335,437.6335,437.5346,437.5346,353.0
2023-04-20 09:45:00,442.44,442.44,441.28,441.28,2971.0,437.3863,437.3863,436.2396,436.2396,2971.0
2023-04-20 09:50:00,441.47,441.74,440.99,441.14,3531.0,436.4274,436.6943,435.9529,436.1012,3531.0
2023-04-20 09:55:00,441.18,441.29,441.11,441.11,600.0,436.1407,436.2495,436.0715,436.0715,600.0
2023-04-20 10:00:00,441.41,441.5,441.41,441.5,200.0,436.3681,436.4571,436.3681,436.4571,200.0
2023-04-20 10:05:00,441.59,442.26,441.52,441.98,2166.0,436.5461,437.2084,436.4769,436.9316,2166.0
2023-04-20 10:10:00,442.22,442.75,442.09,442.75,1200.0,437.1689,437.6928,437.0403,437.6928,1200.0
2023-04-20 10:15:00,442.81,442.81,442.48,442.48,592.0,437.7521,437.7521,437.4259,437.4259,592.0
2023-04-20 10:20:00,442.93,443.18,442.93,443.15,500.0,437.8707,438.1179,437.8707,438.0882,500.0
2023-04-20 10:25:00,443.22,443.31,443.03,443.14,932.0,438.1574,438.2464,437.9696,438.0783,932.0
2023-04-20 10:30:00,443.24,443.31,443.24,443.31,300.0,438.1772,438.2464,438.1772,438.2464,300.0
2023-04-20 10:35:00,443.03,443.03,443.03,443.03,100.0,437.9696,437.9696,437.9696,437.9696,100.0
2023-04-20 10:40:00,443.06,443.7,443.06,443.7,2436.0,437.9993,438.632,437.9993,438.632,2436.0
2023-04-20 10:45:00,443.84,444.46,443.84,444.0,1300.0,438.7704,439.3833,438.7704,438.9285,1300.0
2023-04-20 10:50:00,443.98,444.11,443.93,443.94,1952.0,438.9088,439.0373,438.8593,438.8692,1952.0
2023-04-20 10:55:00,444.05,444.23,443.93,444.03,1315.0,438.978,439.1559,438.8593,438.9582,1315.0
2023-04-20 11:00:00,444.14,444.49,444.11,444.21,2057.0,439.0669,439.4129,439.0373,439.1361,2057.0
2023-04-20 11:05:00,444.24,444.41,443.92,444.41,3187.0,439.1658,439.3338,438.8494,439.3338,3187.0
2023-04-20 11:10:00,444.3,444.3,443.93,443.96,2404.0,439.2251,439.2251,438.8593,438.889,2404.0
2023-04-20 11:15:00,444.14,445.14,444.06,445.14,3558.0,439.0669,440.0555,438.9878,440.0555,3558.0
2023-04-20 11:20:00,445.16,445.21,444.35,444.64,4633.0,440.0753,440.1247,439.2745,439.5612,4633.0
2023-04-20 11:25:00,444.51,444.64,444.47,444.64,1098.0,439.4327,439.5612,439.3932,439.5612,1098.0
2023-04-20 11:30:00,444.47,444.47,444.16,444.4,2187.0,439.3932,439.3932,439.0867,439.324,2187.0
2023-04-20 11:35:00,444.31,444.31,443.9,443.9,693.0,439.235,439.235,438.8297,438.8297,693.0
2023-04-20 11:40:00,444.02,444.27,444.02,444.2,2237.0,438.9483,439.1954,438.9483,439.1262,2237.0
2023-04-20 11:45:00,444.09,444.13,443.9,444.09,1732.0,439.0175,439.057,438.8297,439.0175,1732.0
2023-04-20 11:50:00,444.11,444.31,444.01,444.01,1450.0,439.0373,439.235,438.9384,438.9384,1450.0
2023-04-20 11:55:00,444.07,444.07,443.99,444.0,938.0,438.9977,438.9977,438.9186,438.9285,938.0
2023-04-20 12:00:00,444.08,444.57,444.07,444.57,1837.0,439.0076,439.492,438.9977,439.492,1837.0
2023-04-20 12:05:00,444.66,445.05,444.6,445.03,1325.0,439.581,439.9665,439.5217,439.9468,1325.0
2023-04-20 12:10:00,445.02,445.24,444.86,444.87,1873.0,439.9369,440.1544,439.7787,439.7886,1873.0
2023-04-20 12:15:00,444.86,444.95,444.68,444.71,1773.0,439.7787,439.8677,439.6008,439.6304,1773.0
2023-04-20 12:20:00,444.95,445.26,444.95,445.26,1176.0,439.8677,440.1741,439.8677,440.1741,1176.0
2023-04-20 12:25:00,445.3,445.36,445.24,445.24,875.0,440.2137,440.273,440.1544,440.1544,875.0
2023-04-20 12:30:00,445.18,445.4,445.17,445.4,1400.0,440.095,440.3125,440.0852,440.3125,1400.0
2023-04-20 12:35:00,445.59,446.09,445.44,445.64,3513.0,440.5004,440.9947,440.3521,440.5498,3513.0
2023-04-20 12:40:00,445.52,445.52,445.11,445.11,2909.0,440.4312,440.4312,440.0258,440.0258,2909.0
2023-04-20 12:45:00,445.23,445.23,444.87,445.16,1004.0,440.1445,440.1445,439.7886,440.0753,1004.0
2023-04-20 12:50:00,445.04,445.27,444.87,444.88,1074.0,439.9566,440.184,439.7886,439.7985,1074.0
2023-04-20 12:55:00,444.87,445.23,444.87,445.23,900.0,439.7886,440.1445,439.7886,440.1445,900.0
2023-04-20 13:00:00,445.35,445.38,444.9,444.9,2170.0,440.2631,440.2928,439.8182,439.8182,2170.0
2023-04-20 13:05:00,445.07,445.12,444.91,445.12,400.0,439.9863,440.0357,439.8281,440.0357,400.0
2023-04-20 13:10:00,445.13,445.33,444.98,444.98,2454.0,440.0456,440.2433,439.8973,439.8973,2454.0
2023-04-20 13:15:00,444.87,445.14,444.85,445.08,1602.0,439.7886,440.0555,439.7688,439.9962,1602.0
2023-04-20 13:20:00,444.94,445.06,444.85,445.06,636.0,439.8578,439.9764,439.7688,439.9764,636.0
2023-04-20 13:25:00,445.27,445.36,445.19,445.21,1703.0,440.184,440.273,440.1049,440.1247,1703.0
2023-04-20 13:30:00,445.05,445.16,445.04,445.11,700.0,439.9665,440.0753,439.9566,440.0258,700.0
2023-04-20 13:35:00,445.17,445.31,444.95,444.95,1916.0,440.0852,440.2236,439.8677,439.8677,1916.0
2023-04-20 13:40:00,444.94,445.23,444.9,445.0,2675.0,439.8578,440.1445,439.8182,439.9171,2675.0
2023-04-20 13:45:00,445.05,445.21,444.88,445.11,1896.0,439.9665,440.1247,439.7985,440.0258,1896.0
2023-04-20 13:50:00,445.12,445.15,445.03,445.15,949.0,440.0357,440.0654,439.9468,440.0654,949.0
2023-04-20 13:55:00,445.16,445.3,444.77,444.91,6615.0,440.0753,440.2137,439.6897,439.8281,6615.0
2023-04-20 14:00:00,444.94,445.31,444.92,445.01,3027.0,439.8578,440.2236,439.838,439.927,3027.0
2023-04-20 14:05:00,444.96,445.02,444.78,444.93,1163.0,439.8776,439.9369,439.6996,439.8479,1163.0
2023-04-20 14:10:00,445.02,445.02,444.91,444.91,200.0,439.9369,439.9369,439.8281,439.8281,200.0
2023-04-20 14:15:00,444.79,444.79,444.48,444.79,3235.0,439.7095,439.7095,439.403,439.7095,3235.0
2023-04-20 14:20:00,444.8,444.93,444.8,444.86,474.0,439.7194,439.8479,439.7194,439.7787,474.0
2023-04-20 14:25:00,444.82,444.83,444.81,444.83,500.0,439.7392,439.749,439.7293,439.749,500.0
2023-04-20 14:30:00,444.71,444.82,444.19,444.19,1761.0,439.6304,439.7392,439.1164,439.1164,1761.0
2023-04-20 14:35:00,443.85,443.85,443.36,443.49,1771.0,438.7802,438.7802,438.2958,438.4244,1771.0
2023-04-20 14:40:00,443.49,443.49,442.97,442.98,806.0,438.4244,438.4244,437.9103,437.9202,806.0
2023-04-20 14:45:00,443.11,443.26,442.98,443.14,2961.0,438.0487,438.197,437.9202,438.0783,2961.0
2023-04-20 14:50:00,443.17,443.32,443.17,443.18,553.0,438.108,438.2563,438.108,438.1179,553.0
2023-04-20 14:55:00,443.28,443.69,443.27,443.54,1896.0,438.2167,438.6221,438.2069,438.4738,1896.0
2023-04-20 15:00:00,443.42,443.52,443.13,443.13,1500.0,438.3552,438.454,438.0685,438.0685,1500.0
2023-04-20 15:05:00,443.12,443.31,443.09,443.1,835.0,438.0586,438.2464,438.0289,438.0388,835.0
2023-04-20 15:10:00,443.0,443.0,442.5,442.5,1474.0,437.9399,437.9399,437.4457,437.4457,1474.0
2023-04-20 15:15:00,442.2,442.39,442.05,442.39,1168.0,437.1491,437.3369,437.0008,437.3369,1168.0
2023-04-20 15:20:00,442.08,442.63,442.08,442.6,701.0,437.0305,437.5742,437.0305,437.5445,701.0
2023-04-20 15:25:00,442.5,442.62,442.27,442.36,1487.0,437.4457,437.5643,437.2183,437.3073,1487.0
2023-04-20 15:30:00,442.45,442.94,442.4,442.75,3500.0,437.3962,437.8806,437.3468,437.6928,3500.0
2023-04-20 15:35:00,442.94,442.94,442.49,442.79,3194.0,437.8806,437.8806,437.4358,437.7323,3194.0
2023-04-20 15:40:00,442.88,442.92,442.61,442.61,2951.0,437.8213,437.8609,437.5544,437.5544,2951.0
2023-04-20 15:45:00,442.49,442.85,442.38,442.65,4986.0,437.4358,437.7917,437.327,437.5939,4986.0
2023-04-20 15:50:00,442.64,443.49,442.23,443.33,14311.0,437.5841,438.4244,437.1787,438.2662,14311.0
2023-04-20 15:55:00,443.55,444.01,443.16,443.25,48366.0,438.4837,438.9384,438.0981,438.1871,48366.0
2023-04-21 09:30:00,445.62,446.1,445.49,446.1,17151.0,440.53,441.0045,440.4015,441.0045,17151.0
2023-04-21 09:35:00,445.27,445.27,445.05,445.05,400.0,440.184,440.184,439.9665,439.9665,400.0
2023-04-21 09:40:00,445.46,445.89,445.46,445.89,500.0,440.3718,440.7969,440.3718,440.7969,500.0
2023-04-21 09:45:00,445.89,446.7,445.58,445.69,2013.0,440.7969,441.5977,440.4905,440.5992,2013.0
2023-04-21 09:50:00,445.37,445.37,444.18,444.31,1145.0,440.2829,440.2829,439.1065,439.235,1145.0
2023-04-21 09:55:00,444.17,444.17,444.08,444.09,300.0,439.0966,439.0966,439.0076,439.0175,300.0
2023-04-21 10:00:00,444.09,444.1,443.44,443.6,1400.0,439.0175,439.0274,438.3749,438.5331,1400.0
2023-04-21 10:05:00,443.89,444.11,443.69,443.77,1900.0,438.8198,439.0373,438.6221,438.7012,1900.0
2023-04-21 10:10:00,443.76,444.49,443.76,444.49,1500.0,438.6913,439.4129,438.6913,439.4129,1500.0
2023-04-21 10:15:00,444.15,444.93,444.06,444.37,10596.0,439.0768,439.8479,438.9878,439.2943,10596.0
2023-04-21 10:20:00,444.69,444.69,444.6,444.61,619.0,439.6106,439.6106,439.5217,439.5316,619.0
2023-04-21 10:25:00,444.44,444.91,444.44,444.91,1400.0,439.3635,439.8281,439.3635,439.8281,1400.0
2023-04-21 10:30:00,444.67,444.67,444.66,444.67,100.0,439.5909,439.5909,439.581,439.5909,100.0
2023-04-21 10:35:00,444.61,444.61,444.56,444.56,400.0,439.5316,439.5316,439.4821,439.4821,400.0
2023-04-21 10:40:00,444.5,444.72,443.62,443.84,5315.0,439.4228,439.6403,438.5529,438.7704,5315.0
2023-04-21 10:45:00,443.63,444.06,443.21,444.06,1300.0,438.5628,438.9878,438.1475,438.9878,1300.0
2023-04-21 10:50:00,444.14,444.21,443.97,444.16,1200.0,439.0669,439.1361,438.8989,439.0867,1200.0
2023-04-21 10:55:00,444.24,444.25,443.99,444.19,3000.0,439.1658,439.1757,438.9186,439.1164,3000.0
2023-04-21 11:00:00,444.35,445.01,444.26,445.01,4515.0,439.2745,439.927,439.1856,439.927,4515.0
2023-04-21 11:05:00,444.81,445.1,444.8,444.96,626.0,439.7293,440.016,439.7194,439.8776,626.0
2023-04-21 11:10:00,444.94,444.95,444.78,444.78,603.0,439.8578,439.8677,439.6996,439.6996,603.0
2023-04-21 11:15:00,444.63,445.01,444.61,444.94,1954.0,439.5513,439.927,439.5316,439.8578,1954.0
2023-04-21 11:20:00,445.09,445.09,445.01,445.02,445.0,440.0061,440.0061,439.927,439.9369,445.0
2023-04-21 11:25:00,444.86,444.93,444.53,444.86,1714.0,439.7787,439.8479,439.4525,439.7787,1714.0
2023-04-21 11:30:00,444.86,444.86,444.78,444.78,1054.0,439.7787,439.7787,439.6996,439.6996,1054.0
2023-04-21 11:35:00,444.65,444.82,444.48,444.61,1642.0,439.5711,439.7392,439.403,439.5316,1642.0
2023-04-21 11:40:00,444.6,445.19,444.6,444.87,1200.0,439.5217,440.1049,439.5217,439.7886,1200.0
2023-04-21 11:45:00,444.49,444.57,444.36,444.36,501.0,439.4129,439.492,439.2844,439.2844,501.0
2023-04-21 11:50:00,444.04,444.4,444.04,444.4,711.0,438.9681,439.324,438.9681,439.324,711.0
2023-04-21 11:55:00,444.53,444.62,444.53,444.57,600.0,439.4525,439.5414,439.4525,439.492,600.0
2023-04-21 12:00:00,444.63,444.64,444.62,444.64,525.0,439.5513,439.5612,439.5414,439.5612,525.0
2023-04-21 12:05:00,444.93,444.93,444.45,444.56,1159.0,439.8479,439.8479,439.3734,439.4821,1159.0
2023-04-21 12:10:00,444.45,444.84,444.36,444.84,553.0,439.3734,439.7589,439.2844,439.7589,553.0
2023-04-21 12:15:00,444.84,444.84,444.84,444.84,0.0,439.7589,439.7589,439.7589,439.7589,0.0
2023-04-21 12:20:00,444.68,444.74,444.32,444.74,1108.0,439.6008,439.6601,439.2449,439.6601,1108.0
2023-04-21 12:25:00,444.51,444.51,444.12,444.13,525.0,439.4327,439.4327,439.0472,439.057,525.0
2023-04-21 12:30:00,444.13,444.13,444.13,444.13,0.0,439.057,439.057,439.057,439.057,0.0
2023-04-21 12:35:00,443.85,444.02,443.85,444.02,200.0,438.7802,438.9483,438.7802,438.9483,200.0
2023-04-21 12:40:00,444.1,444.41,444.08,444.33,1474.0,439.0274,439.3338,439.0076,439.2548,1474.0
2023-04-21 12:45:00,444.56,444.94,444.43,444.94,1300.0,439.4821,439.8578,439.3536,439.8578,1300.0
2023-04-21 12:50:00,444.84,445.06,444.83,445.03,2152.0,439.7589,439.9764,439.749,439.9468,2152.0
2023-04-21 12:55:00,445.03,445.07,444.94,444.94,2100.0,439.9468,439.9863,439.8578,439.8578,2100.0
2023-04-21 13:00:00,445.09,445.8,445.02,445.39,2394.0,440.0061,440.708,439.9369,440.3026,2394.0
2023-04-21 13:05:00,445.5,445.51,445.5,445.5,200.0,440.4114,440.4213,440.4114,440.4114,200.0
2023-04-21 13:10:00,445.5,445.85,445.36,445.85,1342.0,440.4114,440.7574,440.273,440.7574,1342.0
2023-04-21 13:15:00,445.94,445.94,445.54,445.55,900.0,440.8464,440.8464,440.4509,440.4608,900.0
2023-04-21 13:20:00,445.26,445.46,445.26,445.46,300.0,440.1741,440.3718,440.1741,440.3718,300.0
2023-04-21 13:25:00,445.43,445.63,445.36,445.36,1450.0,440.3422,440.5399,440.273,440.273,1450.0
2023-04-21 13:30:00,445.61,445.72,445.55,445.55,818.0,440.5201,440.6289,440.4608,440.4608,818.0
2023-04-21 13:35:00,445.49,445.85,445.46,445.69,4886.0,440.4015,440.7574,440.3718,440.5992,4886.0
2023-04-21 13:40:00,445.69,445.98,445.6,445.6,1478.0,440.5992,440.8859,440.5102,440.5102,1478.0
2023-04-21 13:45:00,445.49,445.85,445.49,445.85,2335.0,440.4015,440.7574,440.4015,440.7574,2335.0
2023-04-21 13:50:00,445.97,446.56,445.95,446.47,4597.0,440.876,441.4593,440.8563,441.3703,4597.0
2023-04-21 13:55:00,446.42,446.5,446.17,446.5,4211.0,441.3209,441.4,441.0737,441.4,4211.0
2023-04-21 14:00:00,446.58,447.24,446.58,446.99,5397.0,441.4791,442.1315,441.4791,441.8844,5397.0
2023-04-21 14:05:00,447.22,447.45,447.15,447.45,2568.0,442.1117,442.3391,442.0425,442.3391,2568.0
2023-04-21 14:10:00,447.7,448.08,447.66,447.9,4783.0,442.5863,442.9619,442.5467,442.784,4783.0
2023-04-21 14:15:00,448.09,448.36,447.89,448.22,5410.0,442.9718,443.2387,442.7741,443.1003,5410.0
2023-04-21 14:20:00,448.22,448.24,447.84,448.02,2601.0,443.1003,443.1201,442.7247,442.9026,2601.0
2023-04-21 14:25:00,447.72,447.82,447.41,447.44,4759.0,442.606,442.7049,442.2996,442.3292,4759.0
2023-04-21 14:30:00,447.59,447.69,447.34,447.34,4744.0,442.4775,442.5764,442.2304,442.2304,4744.0
2023-04-21 14:35:00,446.95,446.95,446.54,446.55,1829.0,441.8448,441.8448,441.4395,441.4494,1829.0
2023-04-21 14:40:00,446.42,446.47,446.1,446.1,2007.0,441.3209,441.3703,441.0045,441.0045,2007.0
2023-04-21 14:45:00,446.07,446.07,445.8,445.97,1600.0,440.9749,440.9749,440.708,440.876,1600.0
2023-04-21 14:50:00,445.99,446.0,445.64,445.65,1537.0,440.8958,440.9057,440.5498,440.5597,1537.0
2023-04-21 14:55:00,445.5,445.91,445.49,445.85,1643.0,440.4114,440.8167,440.4015,440.7574,1643.0
2023-04-21 15:00:00,445.99,446.15,445.88,446.15,1740.0,440.8958,441.054,440.7871,441.054,1740.0
2023-04-21 15:05:00,445.95,445.96,445.71,445.96,2045.0,440.8563,440.8661,440.619,440.8661,2045.0
2023-04-21 15:10:00,445.94,446.09,445.74,445.84,2099.0,440.8464,440.9947,440.6487,440.7475,2099.0
2023-04-21 15:15:00,445.84,446.0,445.83,445.83,1166.0,440.7475,440.9057,440.7376,440.7376,1166.0
2023-04-21 15:20:00,446.01,446.11,445.92,445.92,1582.0,440.9156,441.0144,440.8266,440.8266,1582.0
2023-04-21 15:25:00,446.19,446.19,445.76,445.95,2174.0,441.0935,441.0935,440.6684,440.8563,2174.0
2023-04-21 15:30:00,446.01,446.62,446.01,446.56,2977.0,440.9156,441.5186,440.9156,441.4593,2977.0
2023-04-21 15:35:00,446.48,446.55,446.21,446.21,3768.0,441.3802,441.4494,441.1133,441.1133,3768.0
2023-04-21 15:40:00,446.14,446.2,445.65,445.73,3678.0,441.0441,441.1034,440.5597,440.6388,3678.0
2023-04-21 15:45:00,445.67,445.75,445.45,445.73,9088.0,440.5795,440.6585,440.362,440.6388,9088.0
2023-04-21 15:50:00,445.88,445.88,445.2,445.42,15253.0,440.7871,440.7871,440.1148,440.3323,15253.0
2023-04-21 15:55:00,445.62,445.73,445.18,445.33,37254.0,440.53,440.6388,440.095,440.2433,37254.0
2023-04-24 09:30:00,447.06,447.08,445.47,447.08,5551.0,441.9536,441.9733,440.3817,441.9733,5551.0
2023-04-24 09:35:00,447.58,448.28,447.33,448.17,1110.0,442.4676,443.1596,442.2205,443.0509,1110.0
2023-04-24 09:40:00,448.17,448.18,447.46,447.46,1318.0,443.0509,443.0608,442.349,442.349,1318.0
2023-04-24 09:45:00,447.73,447.81,446.75,446.96,3300.0,442.6159,442.695,441.6471,441.8547,3300.0
2023-04-24 09:50:00,446.74,447.03,446.74,446.91,1100.0,441.6372,441.9239,441.6372,441.8053,1100.0
2023-04-24 09:55:00,446.71,446.87,446.66,446.87,848.0,441.6076,441.7657,441.5581,441.7657,848.0
2023-04-24 10:00:00,447.07,447.57,446.98,447.56,2325.0,441.9635,442.4577,441.8745,442.4479,2325.0
2023-04-24 10:05:00,447.54,447.69,447.51,447.52,1206.0,442.4281,442.5764,442.3984,442.4083,1206.0
2023-04-24 10:10:00,447.62,448.24,447.6,448.06,2726.0,442.5072,443.1201,442.4874,442.9422,2726.0
2023-04-24 10:15:00,448.19,448.19,447.83,447.88,1802.0,443.0707,443.0707,442.7148,442.7642,1802.0
2023-04-24 10:20:00,447.83,447.83,447.62,447.62,600.0,442.7148,442.7148,442.5072,442.5072,600.0
2023-04-24 10:25:00,447.54,447.6,447.48,447.6,700.0,442.4281,442.4874,442.3688,442.4874,700.0
2023-04-24 10:30:00,447.62,448.08,447.62,448.07,1500.0,442.5072,442.9619,442.5072,442.952,1500.0
2023-04-24 10:35:00,448.06,448.06,447.84,447.84,1700.0,442.9422,442.9422,442.7247,442.7247,1700.0
2023-04-24 10:40:00,447.9,447.9,447.61,447.74,3997.0,442.784,442.784,442.4973,442.6258,3997.0
2023-04-24 10:45:00,447.66,448.06,447.65,447.94,3800.0,442.5467,442.9422,442.5368,442.8235,3800.0
2023-04-24 10:50:00,447.94,447.95,447.5,447.5,1020.0,442.8235,442.8334,442.3885,442.3885,1020.0
2023-04-24 10:55:00,447.29,447.29,447.02,447.27,1297.0,442.1809,442.1809,441.914,442.1612,1297.0
2023-04-24 11:00:00,447.38,447.49,446.99,447.0,2029.0,442.2699,442.3787,441.8844,441.8943,2029.0
2023-04-24 11:05:00,447.0,447.13,446.99,447.03,819.0,441.8943,442.0228,441.8844,441.9239,819.0
2023-04-24 11:10:00,447.15,447.25,447.1,447.1,1980.0,442.0425,442.1414,441.9931,441.9931,1980.0
2023-04-24 11:15:00,447.12,447.12,446.92,447.06,534.0,442.0129,442.0129,441.8152,441.9536,534.0
2023-04-24 11:20:00,447.05,447.08,446.98,447.08,850.0,441.9437,441.9733,441.8745,441.9733,850.0
2023-04-24 11:25:00,447.08,447.11,446.88,446.88,1405.0,441.9733,442.003,441.7756,441.7756,1405.0
2023-04-24 11:30:00,447.13,447.24,447.05,447.1,1191.0,442.0228,442.1315,441.9437,441.9931,1191.0
2023-04-24 11:35:00,447.1,447.1,446.82,446.82,900.0,441.9931,441.9931,441.7163,441.7163,900.0
2023-04-24 11:40:00,446.94,446.94,446.55,446.71,1100.0,441.8349,441.8349,441.4494,441.6076,1100.0
2023-04-24 11:45:00,446.68,446.68,446.33,446.33,200.0,441.5779,441.5779,441.2319,441.2319,200.0
2023-04-24 11:50:00,446.63,446.74,446.55,446.56,2202.0,441.5285,441.6372,441.4494,441.4593,2202.0
2023-04-24 11:55:00,446.37,446.37,446.3,446.37,800.0,441.2715,441.2715,441.2023,441.2715,800.0
2023-04-24 12:00:00,446.41,446.5,446.41,446.42,703.0,441.311,441.4,441.311,441.3209,703.0
2023-04-24 12:05:00,446.44,446.45,446.29,446.29,1200.0,441.3407,441.3505,441.1924,441.1924,1200.0
2023-04-24 12:10:00,446.01,446.15,445.82,445.86,1786.0,440.9156,441.054,440.7277,440.7673,1786.0
2023-04-24 12:15:00,445.81,445.94,445.58,445.94,1000.0,440.7179,440.8464,440.4905,440.8464,1000.0
2023-04-24 12:20:00,445.88,446.06,445.81,446.06,1408.0,440.7871,440.965,440.7179,440.965,1408.0
2023-04-24 12:25:00,446.18,446.41,446.06,446.38,1200.0,441.0836,441.311,440.965,441.2813,1200.0
2023-04-24 12:30:00,446.28,446.37,445.95,446.13,1601.0,441.1825,441.2715,440.8563,441.0342,1601.0
2023-04-24 12:35:00,446.02,446.13,446.01,446.13,300.0,440.9255,441.0342,440.9156,441.0342,300.0
2023-04-24 12:40:00,446.12,446.22,446.03,446.22,738.0,441.0243,441.1232,440.9353,441.1232,738.0
2023-04-24 12:45:00,446.06,446.15,446.06,446.15,302.0,440.965,441.054,440.965,441.054,302.0
2023-04-24 12:50:00,446.21,446.43,446.2,446.43,500.0,441.1133,441.3308,441.1034,441.3308,500.0
2023-04-24 12:55:00,446.59,446.76,446.58,446.75,600.0,441.4889,441.657,441.4791,441.6471,600.0
2023-04-24 13:00:00,446.63,446.75,446.35,446.38,2686.0,441.5285,441.6471,441.2517,441.2813,2686.0
2023-04-24 13:05:00,446.56,446.56,446.37,446.4,300.0,441.4593,441.4593,441.2715,441.3011,300.0
2023-04-24 13:10:00,446.31,446.46,446.24,446.46,2026.0,441.2121,441.3604,441.1429,441.3604,2026.0
2023-04-24 13:15:00,446.38,446.38,446.2,446.21,1220.0,441.2813,441.2813,441.1034,441.1133,1220.0
2023-04-24 13:20:00,446.17,446.33,446.07,446.19,1855.0,441.0737,441.2319,440.9749,441.0935,1855.0
2023-04-24 13:25:00,446.31,446.31,446.22,446.22,326.0,441.2121,441.2121,441.1232,441.1232,326.0
2023-04-24 13:30:00,446.32,446.7,446.32,446.63,1613.0,441.222,441.5977,441.222,441.5285,1613.0
2023-04-24 13:35:00,446.52,446.64,446.37,446.44,950.0,441.4197,441.5384,441.2715,441.3407,950.0
2023-04-24 13:40:00,446.38,446.57,446.37,446.57,818.0,441.2813,441.4692,441.2715,441.4692,818.0
2023-04-24 13:45:00,446.56,446.58,446.48,446.53,1032.0,441.4593,441.4791,441.3802,441.4296,1032.0
2023-04-24 13:50:00,446.59,446.93,446.56,446.93,1710.0,441.4889,441.8251,441.4593,441.8251,1710.0
2023-04-24 13:55:00,446.91,446.91,446.67,446.67,1425.0,441.8053,441.8053,441.568,441.568,1425.0
2023-04-24 14:00:00,446.79,446.81,446.54,446.54,2815.0,441.6867,441.7064,441.4395,441.4395,2815.0
2023-04-24 14:05:00,446.2,446.32,446.07,446.2,2070.0,441.1034,441.222,440.9749,441.1034,2070.0
2023-04-24 14:10:00,446.12,446.54,446.1,446.54,2226.0,441.0243,441.4395,441.0045,441.4395,2226.0
2023-04-24 14:15:00,446.31,446.33,446.12,446.27,4751.0,441.2121,441.2319,441.0243,441.1726,4751.0
2023-04-24 14:20:00,446.27,446.29,446.19,446.29,1820.0,441.1726,441.1924,441.0935,441.1924,1820.0
2023-04-24 14:25:00,446.21,446.4,446.12,446.32,2156.0,441.1133,441.3011,441.0243,441.222,2156.0
2023-04-24 14:30:00,446.44,446.5,446.09,446.09,1128.0,441.3407,441.4,440.9947,440.9947,1128.0
2023-04-24 14:35:00,446.27,446.3,446.26,446.29,700.0,441.1726,441.2023,441.1627,441.1924,700.0
2023-04-24 14:40:00,446.28,446.67,446.28,446.57,3140.0,441.1825,441.568,441.1825,441.4692,3140.0
2023-04-24 14:45:00,446.58,446.64,446.38,446.47,2295.0,441.4791,441.5384,441.2813,441.3703,2295.0
2023-04-24 14:50:00,446.53,446.59,446.21,446.21,1309.0,441.4296,441.4889,441.1133,441.1133,1309.0
2023-04-24 14:55:00,446.39,446.49,446.39,446.42,1408.0,441.2912,441.3901,441.2912,441.3209,1408.0
2023-04-24 15:00:00,446.57,446.81,446.36,446.43,2445.0,441.4692,441.7064,441.2616,441.3308,2445.0
2023-04-24 15:05:00,446.48,446.61,446.36,446.61,2136.0,441.3802,441.5087,441.2616,441.5087,2136.0
2023-04-24 15:10:00,446.69,446.82,446.62,446.82,1800.0,441.5878,441.7163,441.5186,441.7163,1800.0
2023-04-24 15:15:00,446.93,446.97,446.62,446.7,2148.0,441.8251,441.8646,441.5186,441.5977,2148.0
2023-04-24 15:20:00,446.55,446.63,446.37,446.51,1972.0,441.4494,441.5285,441.2715,441.4099,1972.0
2023-04-24 15:25:00,446.53,446.54,446.3,446.3,2524.0,441.4296,441.4395,441.2023,441.2023,2524.0
2023-04-24 15:30:00,446.33,446.44,446.03,446.03,2690.0,441.2319,441.3407,440.9353,440.9353,2690.0
2023-04-24 15:35:00,446.26,446.33,446.12,446.3,4200.0,441.1627,441.2319,441.0243,441.2023,4200.0
2023-04-24 15:40:00,446.38,446.98,446.3,446.98,8758.0,441.2813,441.8745,441.2023,441.8745,8758.0
2023-04-24 15:45:00,447.01,448.22,446.95,448.21,19748.0,441.9041,443.1003,441.8448,443.0904,19748.0
2023-04-24 15:50:00,448.3,448.3,447.43,447.78,23451.0,443.1794,443.1794,442.3193,442.6653,23451.0
2023-04-24 15:55:00,447.68,448.05,447.32,447.86,48944.0,442.5665,442.9323,442.2106,442.7444,48944.0
2023-04-25 09:30:00,446.89,446.89,445.18,445.19,7384.0,441.7855,441.7855,440.095,440.1049,7384.0
2023-04-25 09:35:00,444.43,444.43,443.2,443.2,200.0,439.3536,439.3536,438.1377,438.1377,200.0
2023-04-25 09:40:00,444.93,446.23,444.93,446.23,1000.0,439.8479,441.1331,439.8479,441.1331,1000.0
2023-04-25 09:45:00,445.69,446.77,445.27,446.32,2492.0,440.5992,441.6669,440.184,441.222,2492.0
2023-04-25 09:50:00,446.82,446.82,446.16,446.16,800.0,441.7163,441.7163,441.0639,441.0639,800.0
2023-04-25 09:55:00,446.54,446.84,446.21,446.84,1714.0,441.4395,441.7361,441.1133,441.7361,1714.0
2023-04-25 10:00:00,446.84,447.21,446.24,446.55,11469.0,441.7361,442.1019,441.1429,441.4494,11469.0
2023-04-25 10:05:00,446.5,446.51,446.21,446.21,700.0,441.4,441.4099,441.1133,441.1133,700.0
2023-04-25 10:10:00,445.86,445.86,445.65,445.83,400.0,440.7673,440.7673,440.5597,440.7376,400.0
2023-04-25 10:15:00,445.73,445.89,445.19,445.2,2320.0,440.6388,440.7969,440.1049,440.1148,2320.0
2023-04-25 10:20:00,445.41,445.62,445.11,445.25,2658.0,440.3224,440.53,440.0258,440.1642,2658.0
2023-04-25 10:25:00,445.09,445.09,444.55,444.6,800.0,440.0061,440.0061,439.4722,439.5217,800.0
2023-04-25 10:30:00,444.69,444.97,444.41,444.41,1234.0,439.6106,439.8874,439.3338,439.3338,1234.0
2023-04-25 10:35:00,444.58,444.7,444.47,444.7,1200.0,439.5019,439.6205,439.3932,439.6205,1200.0
2023-04-25 10:40:00,444.72,444.73,443.78,443.78,2428.0,439.6403,439.6502,438.711,438.711,2428.0
2023-04-25 10:45:00,443.83,444.34,443.64,444.31,1300.0,438.7605,439.2646,438.5726,439.235,1300.0
2023-04-25 10:50:00,444.43,444.43,443.55,443.55,2100.0,439.3536,439.3536,438.4837,438.4837,2100.0
2023-04-25 10:55:00,443.71,443.79,443.53,443.6,1700.0,438.6418,438.7209,438.4639,438.5331,1700.0
2023-04-25 11:00:00,443.71,443.84,443.15,443.3,1512.0,438.6418,438.7704,438.0882,438.2365,1512.0
2023-04-25 11:05:00,443.3,443.7,443.26,443.56,1013.0,438.2365,438.632,438.197,438.4936,1013.0
2023-04-25 11:10:00,443.88,443.92,443.69,443.69,1690.0,438.8099,438.8494,438.6221,438.6221,1690.0
2023-04-25 11:15:00,443.53,443.76,443.39,443.74,2842.0,438.4639,438.6913,438.3255,438.6715,2842.0
2023-04-25 11:20:00,443.61,443.61,443.26,443.34,2534.0,438.543,438.543,438.197,438.2761,2534.0
2023-04-25 11:25:00,443.35,443.76,443.3,443.3,1482.0,438.2859,438.6913,438.2365,438.2365,1482.0
2023-04-25 11:30:00,443.36,443.51,443.23,443.31,2100.0,438.2958,438.4441,438.1673,438.2464,2100.0
2023-04-25 11:35:00,443.29,443.43,443.16,443.3,3319.0,438.2266,438.365,438.0981,438.2365,3319.0
2023-04-25 11:40:00,443.29,443.58,443.23,443.58,1236.0,438.2266,438.5133,438.1673,438.5133,1236.0
2023-04-25 11:45:00,443.5,443.6,443.49,443.5,300.0,438.4342,438.5331,438.4244,438.4342,300.0
2023-04-25 11:50:00,443.31,443.32,442.96,443.16,2500.0,438.2464,438.2563,437.9004,438.0981,2500.0
2023-04-25 11:55:00,443.16,443.16,442.44,442.44,605.0,438.0981,438.0981,437.3863,437.3863,605.0
2023-04-25 12:00:00,442.56,442.99,442.51,442.51,1959.0,437.505,437.9301,437.4555,437.4555,1959.0
2023-04-25 12:05:00,442.27,442.56,442.27,442.56,900.0,437.2183,437.505,437.2183,437.505,900.0
2023-04-25 12:10:00,442.44,442.44,442.25,442.25,700.0,437.3863,437.3863,437.1985,437.1985,700.0
2023-04-25 12:15:00,441.95,442.43,441.95,442.15,1000.0,436.9019,437.3765,436.9019,437.0997,1000.0
2023-04-25 12:20:00,442.25,442.91,442.25,442.91,1100.0,437.1985,437.851,437.1985,437.851,1100.0
2023-04-25 12:25:00,442.91,442.91,442.25,442.25,868.0,437.851,437.851,437.1985,437.1985,868.0
2023-04-25 12:30:00,442.54,442.54,442.28,442.29,400.0,437.4852,437.4852,437.2282,437.2381,400.0
2023-04-25 12:35:00,442.11,442.35,442.11,442.35,404.0,437.0601,437.2974,437.0601,437.2974,404.0
2023-04-25 12:40:00,442.49,442.5,442.49,442.5,409.0,437.4358,437.4457,437.4358,437.4457,409.0
2023-04-25 12:45:00,442.33,442.42,442.0,442.0,1275.0,437.2776,437.3666,436.9514,436.9514,1275.0
2023-04-25 12:50:00,441.89,441.89,441.44,441.7,400.0,436.8426,436.8426,436.3978,436.6548,400.0
2023-04-25 12:55:00,441.56,442.41,441.56,441.87,7104.0,436.5164,437.3567,436.5164,436.8229,7104.0
2023-04-25 13:00:00,442.26,442.47,442.26,442.33,500.0,437.2084,437.416,437.2084,437.2776,500.0
2023-04-25 13:05:00,441.92,442.1,441.66,441.7,601.0,436.8723,437.0502,436.6153,436.6548,601.0
2023-04-25 13:10:00,441.79,442.25,441.72,441.72,3279.0,436.7438,437.1985,436.6746,436.6746,3279.0
2023-04-25 13:15:00,441.48,441.49,440.89,440.9,1103.0,436.4373,436.4472,435.854,435.8639,1103.0
2023-04-25 13:20:00,440.9,440.91,440.21,440.3,1441.0,435.8639,435.8738,435.1818,435.2708,1441.0
2023-04-25 13:25:00,440.36,440.44,439.9,440.01,2863.0,435.3301,435.4092,434.8754,434.9841,2863.0
2023-04-25 13:30:00,440.09,440.13,439.48,439.92,9979.0,435.0632,435.1027,434.4602,434.8951,9979.0
2023-04-25 13:35:00,439.78,440.14,439.77,439.86,506.0,434.7567,435.1126,434.7468,434.8358,506.0
2023-04-25 13:40:00,439.78,439.93,439.32,439.41,3247.0,434.7567,434.905,434.302,434.391,3247.0
2023-04-25 13:45:00,439.22,439.23,438.97,439.23,1083.0,434.2031,434.213,433.956,434.213,1083.0
2023-04-25 13:50:00,439.14,439.14,438.94,438.94,300.0,434.124,434.124,433.9263,433.9263,300.0
2023-04-25 13:55:00,438.94,439.4,438.92,439.26,2400.0,433.9263,434.3811,433.9066,434.2427,2400.0
2023-04-25 14:00:00,439.29,439.61,439.09,439.57,1906.0,434.2723,434.5887,434.0746,434.5491,1906.0
2023-04-25 14:05:00,439.4,439.67,439.08,439.08,1715.0,434.3811,434.648,434.0647,434.0647,1715.0
2023-04-25 14:10:00,438.99,439.26,438.99,439.26,1186.0,433.9758,434.2427,433.9758,434.2427,1186.0
2023-04-25 14:15:00,439.23,439.42,438.82,438.82,1212.0,434.213,434.4008,433.8077,433.8077,1212.0
2023-04-25 14:20:00,438.86,439.01,438.7,438.72,1143.0,433.8472,433.9955,433.6891,433.7088,1143.0
2023-04-25 14:25:00,438.89,439.47,438.86,439.47,2054.0,433.8769,434.4503,433.8472,434.4503,2054.0
2023-04-25 14:30:00,439.24,439.42,439.13,439.13,1105.0,434.2229,434.4008,434.1142,434.1142,1105.0
2023-04-25 14:35:00,439.25,439.37,439.14,439.27,1175.0,434.2328,434.3514,434.124,434.2526,1175.0
2023-04-25 14:40:00,439.21,439.21,438.27,438.27,619.0,434.1932,434.1932,433.264,433.264,619.0
2023-04-25 14:45:00,438.08,438.5,438.08,438.5,1530.0,433.0761,433.4913,433.0761,433.4913,1530.0
2023-04-25 14:50:00,438.57,438.81,438.52,438.68,3173.0,433.5605,433.7978,433.5111,433.6693,3173.0
2023-04-25 14:55:00,438.67,439.01,438.67,438.79,2074.0,433.6594,433.9955,433.6594,433.778,2074.0
2023-04-25 15:00:00,438.82,439.23,438.79,438.82,2613.0,433.8077,434.213,433.778,433.8077,2613.0
2023-04-25 15:05:00,438.82,439.47,438.82,439.16,2026.0,433.8077,434.4503,433.8077,434.1438,2026.0
2023-04-25 15:10:00,439.53,439.7,439.53,439.65,524.0,434.5096,434.6776,434.5096,434.6282,524.0
2023-04-25 15:15:00,439.7,439.99,439.7,439.76,1800.0,434.6776,434.9643,434.6776,434.737,1800.0
2023-04-25 15:20:00,439.72,439.96,439.71,439.73,1938.0,434.6974,434.9347,434.6875,434.7073,1938.0
2023-04-25 15:25:00,439.73,439.73,438.83,439.18,2000.0,434.7073,434.7073,433.8176,434.1636,2000.0
2023-04-25 15:30:00,439.14,439.51,439.03,439.17,3300.0,434.124,434.4898,434.0153,434.1537,3300.0
2023-04-25 15:35:00,439.03,439.23,438.3,438.41,4817.0,434.0153,434.213,433.2936,433.4024,4817.0
2023-04-25 15:40:00,438.41,438.69,438.17,438.17,3287.0,433.4024,433.6792,433.1651,433.1651,3287.0
2023-04-25 15:45:00,438.2,438.57,437.98,437.98,4668.0,433.1948,433.5605,432.9773,432.9773,4668.0
2023-04-25 15:50:00,437.67,438.25,437.5,437.88,9293.0,432.6708,433.2442,432.5028,432.8784,9293.0
2023-04-25 15:55:00,437.81,438.09,437.29,437.36,34524.0,432.8092,433.086,432.2952,432.3644,34524.0
2023-04-26 09:30:00,435.99,437.16,435.99,436.34,5151.0,431.01,432.1667,431.01,431.356,5151.0
2023-04-26 09:35:00,435.61,436.02,434.56,435.5,6264.0,430.6344,431.0397,429.5964,430.5256,6264.0
2023-04-26 09:40:00,435.23,435.86,435.23,435.66,3580.0,430.2587,430.8815,430.2587,430.6838,3580.0
2023-04-26 09:45:00,435.74,436.39,435.6,435.6,977.0,430.7629,431.4054,430.6245,430.6245,977.0
2023-04-26 09:50:00,435.59,436.5,435.39,436.23,3767.0,430.6146,431.5142,430.4169,431.2473,3767.0
2023-04-26 09:55:00,436.14,436.52,436.01,436.33,1600.0,431.1583,431.534,431.0298,431.3461,1600.0
2023-04-26 10:00:00,436.13,437.0,436.13,437.0,3948.0,431.1484,432.0085,431.1484,432.0085,3948.0
2023-04-26 10:05:00,437.06,437.49,436.92,436.93,2343.0,432.0678,432.4929,431.9294,431.9393,2343.0
2023-04-26 10:10:00,436.9,436.9,436.12,436.4,2640.0,431.9096,431.9096,431.1385,431.4153,2640.0
2023-04-26 10:15:00,436.39,436.51,436.23,436.47,2546.0,431.4054,431.5241,431.2473,431.4845,2546.0
2023-04-26 10:20:00,436.42,437.01,436.26,436.59,2943.0,431.4351,432.0184,431.2769,431.6032,2943.0
2023-04-26 10:25:00,436.52,436.68,436.19,436.19,1746.0,431.534,431.6921,431.2077,431.2077,1746.0
2023-04-26 10:30:00,436.02,436.35,435.97,436.28,2821.0,431.0397,431.3659,430.9902,431.2967,2821.0
2023-04-26 10:35:00,436.12,436.12,435.5,435.55,1202.0,431.1385,431.1385,430.5256,430.575,1202.0
2023-04-26 10:40:00,435.5,435.87,435.43,435.76,710.0,430.5256,430.8914,430.4564,430.7826,710.0
2023-04-26 10:45:00,435.66,435.84,435.65,435.84,700.0,430.6838,430.8617,430.6739,430.8617,700.0
2023-04-26 10:50:00,435.81,435.99,435.41,435.56,2009.0,430.8321,431.01,430.4366,430.5849,2009.0
2023-04-26 10:55:00,435.59,435.76,435.4,435.75,2723.0,430.6146,430.7826,430.4268,430.7728,2723.0
2023-04-26 11:00:00,435.92,436.3,435.6,436.23,1995.0,430.9408,431.3165,430.6245,431.2473,1995.0
2023-04-26 11:05:00,436.52,436.82,436.51,436.57,900.0,431.534,431.8305,431.5241,431.5834,900.0
2023-04-26 11:10:00,436.34,436.34,436.33,436.34,100.0,431.356,431.356,431.3461,431.356,100.0
2023-04-26 11:15:00,436.49,436.66,436.38,436.41,519.0,431.5043,431.6724,431.3956,431.4252,519.0
2023-04-26 11:20:00,436.44,436.44,436.07,436.24,1531.0,431.4549,431.4549,431.0891,431.2572,1531.0
2023-04-26 11:25:00,436.11,436.2,435.93,436.19,861.0,431.1286,431.2176,430.9507,431.2077,861.0
2023-04-26 11:30:00,436.36,436.38,436.08,436.08,1577.0,431.3758,431.3956,431.099,431.099,1577.0
2023-04-26 11:35:00,436.06,436.06,435.61,435.85,1002.0,431.0792,431.0792,430.6344,430.8716,1002.0
2023-04-26 11:40:00,436.07,436.07,435.46,435.67,1267.0,431.0891,431.0891,430.4861,430.6937,1267.0
2023-04-26 11:45:00,435.6,435.91,435.59,435.71,418.0,430.6245,430.9309,430.6146,430.7332,418.0
2023-04-26 11:50:00,435.7,435.7,435.5,435.64,580.0,430.7233,430.7233,430.5256,430.664,580.0
2023-04-26 11:55:00,435.48,435.67,435.48,435.67,600.0,430.5058,430.6937,430.5058,430.6937,600.0
2023-04-26 12:00:00,435.78,436.08,435.69,435.9,1434.0,430.8024,431.099,430.7134,430.921,1434.0
2023-04-26 12:05:00,435.84,436.55,435.83,436.39,1032.0,430.8617,431.5636,430.8518,431.4054,1032.0
2023-04-26 12:10:00,436.48,436.48,436.06,436.27,1100.0,431.4944,431.4944,431.0792,431.2868,1100.0
2023-04-26 12:15:00,436.1,436.1,435.47,435.47,1265.0,431.1188,431.1188,430.496,430.496,1265.0
2023-04-26 12:20:00,435.54,435.54,435.1,435.25,2994.0,430.5652,430.5652,430.1302,430.2785,2994.0
2023-04-26 12:25:00,435.21,435.21,434.61,434.67,1968.0,430.2389,430.2389,429.6458,429.7051,1968.0
2023-04-26 12:30:00,434.64,434.64,434.46,434.46,400.0,429.6754,429.6754,429.4975,429.4975,400.0
2023-04-26 12:35:00,434.44,435.0,434.33,434.93,1600.0,429.4777,430.0313,429.369,429.9621,1600.0
2023-04-26 12:40:00,435.09,435.09,434.59,434.59,1242.0,430.1203,430.1203,429.626,429.626,1242.0
2023-04-26 12:45:00,434.83,434.83,434.33,434.33,400.0,429.8633,429.8633,429.369,429.369,400.0
2023-04-26 12:50:00,434.14,434.14,433.92,433.92,500.0,429.1811,429.1811,428.9637,428.9637,500.0
2023-04-26 12:55:00,433.87,434.52,433.87,434.25,2034.0,428.9142,429.5568,428.9142,429.2899,2034.0
2023-04-26 13:00:00,434.31,434.54,434.06,434.54,982.0,429.3492,429.5766,429.1021,429.5766,982.0
2023-04-26 13:05:00,434.36,434.36,433.97,433.97,500.0,429.3986,429.3986,429.0131,429.0131,500.0
2023-04-26 13:10:00,433.78,433.94,433.78,433.94,339.0,428.8253,428.9834,428.8253,428.9834,339.0
2023-04-26 13:15:00,433.94,433.98,433.58,433.62,1100.0,428.9834,429.023,428.6275,428.6671,1100.0
2023-04-26 13:20:00,433.5,433.5,433.24,433.3,800.0,428.5485,428.5485,428.2914,428.3507,800.0
2023-04-26 13:25:00,433.17,433.28,432.89,433.12,2015.0,428.2222,428.331,427.9454,428.1728,2015.0
2023-04-26 13:30:00,433.32,433.36,433.03,433.36,1341.0,428.3705,428.4101,428.0838,428.4101,1341.0
2023-04-26 13:35:00,433.39,433.39,432.84,432.84,1721.0,428.4397,428.4397,427.896,427.896,1721.0
2023-04-26 13:40:00,432.98,432.98,432.78,432.78,2883.0,428.0344,428.0344,427.8367,427.8367,2883.0
2023-04-26 13:45:00,432.73,433.05,432.43,432.55,2513.0,427.7873,428.1036,427.4907,427.6093,2513.0
2023-04-26 13:50:00,432.38,432.43,432.02,432.27,2207.0,427.4413,427.4907,427.0854,427.3325,2207.0
2023-04-26 13:55:00,432.11,432.14,431.75,431.83,900.0,427.1743,427.204,426.8184,426.8975,900.0
2023-04-26 14:00:00,431.9,431.97,431.15,431.15,2261.0,426.9667,427.0359,426.2253,426.2253,2261.0
2023-04-26 14:05:00,431.02,431.26,430.91,431.02,3630.0,426.0968,426.334,425.988,426.0968,3630.0
2023-04-26 14:10:00,430.94,430.98,430.6,430.81,2255.0,426.0177,426.0572,425.6816,425.8892,2255.0
2023-04-26 14:15:00,430.79,430.89,430.78,430.85,500.0,425.8694,425.9683,425.8595,425.9287,500.0
2023-04-26 14:20:00,430.73,430.99,430.54,430.91,3076.0,425.8101,426.0671,425.6223,425.988,3076.0
2023-04-26 14:25:00,430.94,431.08,430.84,431.06,1301.0,426.0177,426.1561,425.9188,426.1363,1301.0
2023-04-26 14:30:00,431.1,431.11,430.68,430.68,1050.0,426.1759,426.1858,425.7607,425.7607,1050.0
2023-04-26 14:35:00,430.54,430.69,430.39,430.69,2701.0,425.6223,425.7706,425.474,425.7706,2701.0
2023-04-26 14:40:00,430.36,430.73,430.36,430.58,1514.0,425.4443,425.8101,425.4443,425.6618,1514.0
2023-04-26 14:45:00,430.6,431.2,430.6,430.99,1401.0,425.6816,426.2747,425.6816,426.0671,1401.0
2023-04-26 14:50:00,431.07,431.07,430.64,430.94,3987.0,426.1462,426.1462,425.7211,426.0177,3987.0
2023-04-26 14:55:00,430.61,430.86,430.47,430.86,1536.0,425.6915,425.9386,425.5531,425.9386,1536.0
2023-04-26 15:00:00,430.81,430.96,430.61,430.61,1515.0,425.8892,426.0375,425.6915,425.6915,1515.0
2023-04-26 15:05:00,430.72,431.85,430.72,431.85,2264.0,425.8002,426.9173,425.8002,426.9173,2264.0
2023-04-26 15:10:00,431.67,431.99,431.67,431.84,1300.0,426.7394,427.0557,426.7394,426.9074,1300.0
2023-04-26 15:15:00,431.43,431.48,430.94,430.94,2617.0,426.5021,426.5515,426.0177,426.0177,2617.0
2023-04-26 15:20:00,430.94,431.16,430.79,431.15,4233.0,426.0177,426.2352,425.8694,426.2253,4233.0
2023-04-26 15:25:00,431.15,431.15,430.31,430.57,3232.0,426.2253,426.2253,425.3949,425.6519,3232.0
2023-04-26 15:30:00,430.6,431.13,430.54,430.67,4842.0,425.6816,426.2055,425.6223,425.7508,4842.0
2023-04-26 15:35:00,430.45,430.62,430.32,430.61,5493.0,425.5333,425.7014,425.4048,425.6915,5493.0
2023-04-26 15:40:00,430.55,430.55,430.17,430.3,3634.0,425.6322,425.6322,425.2565,425.385,3634.0
2023-04-26 15:45:00,430.3,430.37,430.03,430.35,9139.0,425.385,425.4542,425.1181,425.4344,9139.0
2023-04-26 15:50:00,430.12,431.22,430.12,430.87,13811.0,425.2071,426.2945,425.2071,425.9485,13811.0
2023-04-26 15:55:00,430.86,431.53,430.86,431.05,35563.0,425.9386,426.601,425.9386,426.1264,35563.0
2023-04-27 09:30:00,435.49,435.49,435.49,435.49,4830.0,430.5157,430.5157,430.5157,430.5157,4830.0
2023-04-27 09:35:00,435.73,444.62,435.73,442.28,9394.0,430.753,439.5414,430.753,437.2282,9394.0
2023-04-27 09:40:00,442.4,445.0,440.66,441.19,1100.0,437.3468,439.9171,435.6267,436.1506,1100.0
2023-04-27 09:45:00,441.83,441.83,440.29,440.29,760.0,436.7833,436.7833,435.2609,435.2609,760.0
2023-04-27 09:50:00,441.18,441.18,440.05,440.44,1600.0,436.1407,436.1407,435.0236,435.4092,1600.0
2023-04-27 09:55:00,441.15,442.67,440.42,440.42,1899.0,436.1111,437.6137,435.3894,435.3894,1899.0
2023-04-27 10:00:00,439.76,442.11,439.1,441.5,6782.0,434.737,437.0601,434.0845,436.4571,6782.0
2023-04-27 10:05:00,441.26,442.0,440.23,440.31,2999.0,436.2198,436.9514,435.2016,435.2807,2999.0
2023-04-27 10:10:00,440.36,441.49,440.32,440.9,5022.0,435.3301,436.4472,435.2906,435.8639,5022.0
2023-04-27 10:15:00,440.9,441.36,440.4,440.99,4955.0,435.8639,436.3187,435.3696,435.9529,4955.0
2023-04-27 10:20:00,440.8,443.17,440.8,443.08,5270.0,435.7651,438.108,435.7651,438.019,5270.0
2023-04-27 10:25:00,443.36,443.62,442.99,443.25,2893.0,438.2958,438.5529,437.9301,438.1871,2893.0
2023-04-27 10:30:00,443.66,445.16,443.36,445.16,4690.0,438.5924,440.0753,438.2958,440.0753,4690.0
2023-04-27 10:35:00,444.8,445.13,444.25,444.38,9594.0,439.7194,440.0456,439.1757,439.3042,9594.0
2023-04-27 10:40:00,444.45,444.72,443.95,444.25,8586.0,439.3734,439.6403,438.8791,439.1757,8586.0
2023-04-27 10:45:00,444.22,444.5,443.76,444.05,2951.0,439.146,439.4228,438.6913,438.978,2951.0
2023-04-27 10:50:00,444.02,444.02,442.92,443.28,5675.0,438.9483,438.9483,437.8609,438.2167,5675.0
2023-04-27 10:55:00,443.29,443.92,442.31,443.05,2779.0,438.2266,438.8494,437.2578,437.9894,2779.0
2023-04-27 11:00:00,442.48,442.48,441.56,442.23,400.0,437.4259,437.4259,436.5164,437.1787,400.0
2023-04-27 11:05:00,440.69,441.41,440.69,440.98,400.0,435.6563,436.3681,435.6563,435.943,400.0
2023-04-27 11:10:00,440.95,441.27,440.24,440.93,10369.0,435.9134,436.2297,435.2115,435.8936,10369.0
2023-04-27 11:15:00,441.28,442.64,441.28,442.47,3428.0,436.2396,437.5841,436.2396,437.416,3428.0
2023-04-27 11:20:00,442.22,442.59,441.98,442.38,2300.0,437.1689,437.5346,436.9316,437.327,2300.0
2023-04-27 11:25:00,442.37,442.79,442.0,442.53,8495.0,437.3171,437.7323,436.9514,437.4753,8495.0
2023-04-27 11:30:00,443.14,443.88,441.59,442.27,24826.0,438.0783,438.8099,436.5461,437.2183,24826.0
2023-04-27 11:35:00,442.36,442.69,441.81,441.81,955.0,437.3073,437.6335,436.7635,436.7635,955.0
2023-04-27 11:40:00,441.81,442.86,441.81,442.68,2577.0,436.7635,437.8015,436.7635,437.6236,2577.0
2023-04-27 11:45:00,442.6,442.89,442.6,442.7,1000.0,437.5445,437.8312,437.5445,437.6434,1000.0
2023-04-27 11:50:00,443.03,443.55,442.75,443.35,3388.0,437.9696,438.4837,437.6928,438.2859,3388.0
2023-04-27 11:55:00,443.5,444.84,443.42,444.84,10914.0,438.4342,439.7589,438.3552,439.7589,10914.0
2023-04-27 12:00:00,444.89,445.01,444.75,444.75,3269.0,439.8084,439.927,439.67,439.67,3269.0
2023-04-27 12:05:00,444.81,445.09,444.32,445.0,18582.0,439.7293,440.0061,439.2449,439.9171,18582.0
2023-04-27 12:10:00,444.8,445.09,444.78,444.94,2108.0,439.7194,440.0061,439.6996,439.8578,2108.0
2023-04-27 12:15:00,444.86,444.92,444.45,444.92,1301.0,439.7787,439.838,439.3734,439.838,1301.0
2023-04-27 12:20:00,444.77,445.08,444.77,444.87,2346.0,439.6897,439.9962,439.6897,439.7886,2346.0
2023-04-27 12:25:00,445.08,445.79,444.86,445.46,2596.0,439.9962,440.6981,439.7787,440.3718,2596.0
2023-04-27 12:30:00,445.53,445.65,445.31,445.59,1200.0,440.441,440.5597,440.2236,440.5004,1200.0
2023-04-27 12:35:00,445.39,445.4,444.69,444.79,2254.0,440.3026,440.3125,439.6106,439.7095,2254.0
2023-04-27 12:40:00,444.97,445.28,444.96,445.09,4631.0,439.8874,440.1939,439.8776,440.0061,4631.0
2023-04-27 12:45:00,445.37,446.63,445.37,446.06,4835.0,440.2829,441.5285,440.2829,440.965,4835.0
2023-04-27 12:50:00,445.91,446.0,445.67,445.8,4977.0,440.8167,440.9057,440.5795,440.708,4977.0
2023-04-27 12:55:00,445.8,446.0,445.75,445.8,4759.0,440.708,440.9057,440.6585,440.708,4759.0
2023-04-27 13:00:00,445.79,446.0,445.73,446.0,3058.0,440.6981,440.9057,440.6388,440.9057,3058.0
2023-04-27 13:05:00,445.86,446.07,445.86,446.0,10918.0,440.7673,440.9749,440.7673,440.9057,10918.0
2023-04-27 13:10:00,446.0,446.73,446.0,446.16,5041.0,440.9057,441.6273,440.9057,441.0639,5041.0
2023-04-27 13:15:00,445.96,445.96,445.12,445.15,1301.0,440.8661,440.8661,440.0357,440.0654,1301.0
2023-04-27 13:20:00,445.33,445.5,445.22,445.28,1201.0,440.2433,440.4114,440.1346,440.1939,1201.0
2023-04-27 13:25:00,445.05,445.05,444.9,444.91,400.0,439.9665,439.9665,439.8182,439.8281,400.0
2023-04-27 13:30:00,444.95,445.31,444.71,445.3,2476.0,439.8677,440.2236,439.6304,440.2137,2476.0
2023-04-27 13:35:00,445.03,446.15,445.03,446.06,1463.0,439.9468,441.054,439.9468,440.965,1463.0
2023-04-27 13:40:00,445.96,446.31,445.62,446.31,1400.0,440.8661,441.2121,440.53,441.2121,1400.0
2023-04-27 13:45:00,446.33,446.82,445.91,446.25,7718.0,441.2319,441.7163,440.8167,441.1528,7718.0
2023-04-27 13:50:00,446.34,446.73,446.33,446.49,1567.0,441.2418,441.6273,441.2319,441.3901,1567.0
2023-04-27 13:55:00,446.02,446.19,446.01,446.02,1113.0,440.9255,441.0935,440.9156,440.9255,1113.0
2023-04-27 14:00:00,446.08,446.61,446.07,446.5,5462.0,440.9848,441.5087,440.9749,441.4,5462.0
2023-04-27 14:05:00,446.5,446.92,446.37,446.88,2844.0,441.4,441.8152,441.2715,441.7756,2844.0
2023-04-27 14:10:00,447.04,447.27,447.03,447.2,2506.0,441.9338,442.1612,441.9239,442.092,2506.0
2023-04-27 14:15:00,447.29,447.71,447.28,447.71,1375.0,442.1809,442.5961,442.1711,442.5961,1375.0
2023-04-27 14:20:00,447.74,447.78,447.2,447.31,1799.0,442.6258,442.6653,442.092,442.2007,1799.0
2023-04-27 14:25:00,447.4,447.72,447.4,447.72,2935.0,442.2897,442.606,442.2897,442.606,2935.0
2023-04-27 14:30:00,447.74,448.45,447.63,448.38,3569.0,442.6258,443.3277,442.5171,443.2585,3569.0
2023-04-27 14:35:00,448.41,448.6,448.31,448.47,1100.0,443.2882,443.476,443.1893,443.3475,1100.0
2023-04-27 14:40:00,448.61,449.1,448.53,449.1,600.0,443.4859,443.9703,443.4068,443.9703,600.0
2023-04-27 14:45:00,449.11,449.54,448.89,449.47,5330.0,443.9802,444.4052,443.7627,444.336,5330.0
2023-04-27 14:50:00,449.49,449.83,449.42,449.81,2860.0,444.3558,444.6919,444.2866,444.6722,2860.0
2023-04-27 14:55:00,449.75,450.2,449.71,450.2,9746.0,444.6128,445.0577,444.5733,445.0577,9746.0
2023-04-27 15:00:00,450.35,451.69,450.31,451.69,6527.0,445.206,446.5307,445.1665,446.5307,6527.0
2023-04-27 15:05:00,451.75,451.85,451.04,451.4,3700.0,446.59,446.6889,445.8881,446.244,3700.0
2023-04-27 15:10:00,451.5,452.25,451.32,452.14,4012.0,446.3429,447.0843,446.1649,446.9755,4012.0
2023-04-27 15:15:00,452.15,452.88,452.12,452.85,4221.0,446.9854,447.7071,446.9558,447.6774,4221.0
2023-04-27 15:20:00,452.8,452.92,452.46,452.59,4779.0,447.628,447.7466,447.2919,447.4204,4779.0
2023-04-27 15:25:00,452.41,452.92,452.21,452.67,4334.0,447.2425,447.7466,447.0447,447.4995,4334.0
2023-04-27 15:30:00,452.68,452.87,452.3,452.31,4549.0,447.5094,447.6972,447.1337,447.1436,4549.0
2023-04-27 15:35:00,452.32,452.85,452.23,452.83,5835.0,447.1535,447.6774,447.0645,447.6577,5835.0
2023-04-27 15:40:00,452.97,454.14,452.95,454.07,6048.0,447.7961,448.9527,447.7763,448.8835,6048.0
2023-04-27 15:45:00,453.91,454.07,452.73,452.78,14190.0,448.7253,448.8835,447.5588,447.6082,14190.0
2023-04-27 15:50:00,452.8,453.21,452.4,452.87,20991.0,447.628,448.0333,447.2326,447.6972,20991.0
2023-04-27 15:55:00,452.71,453.36,452.58,452.87,41249.0,447.539,448.1816,447.4105,447.6972,41249.0
2023-04-28 09:30:00,452.0,455.0,452.0,454.02,19776.0,446.8371,449.8029,446.8371,448.8341,19776.0
2023-04-28 09:35:00,454.54,454.56,452.88,454.52,4119.0,449.3481,449.3679,447.7071,449.3284,4119.0
2023-04-28 09:40:00,453.92,454.64,452.15,454.34,4028.0,448.7352,449.447,446.9854,449.1504,4028.0
2023-04-28 09:45:00,453.02,454.45,453.01,454.06,1618.0,447.8455,449.2592,447.8356,448.8736,1618.0
2023-04-28 09:50:00,452.93,453.5,452.01,452.47,2307.0,447.7565,448.32,446.847,447.3018,2307.0
2023-04-28 09:55:00,452.48,453.13,452.48,452.85,2349.0,447.3117,447.9542,447.3117,447.6774,2349.0
2023-04-28 10:00:00,453.71,453.72,452.2,452.94,4232.0,448.5276,448.5375,447.0349,447.7664,4232.0
2023-04-28 10:05:00,452.9,453.49,452.21,453.49,1520.0,447.7269,448.3101,447.0447,448.3101,1520.0
2023-04-28 10:10:00,453.53,453.53,453.02,453.21,500.0,448.3497,448.3497,447.8455,448.0333,500.0
2023-04-28 10:15:00,453.59,453.62,452.99,452.99,800.0,448.409,448.4386,447.8158,447.8158,800.0
2023-04-28 10:20:00,453.43,453.43,452.72,452.73,900.0,448.2508,448.2508,447.5489,447.5588,900.0
2023-04-28 10:25:00,452.87,453.19,452.52,453.19,1600.0,447.6972,448.0136,447.3512,448.0136,1600.0
2023-04-28 10:30:00,453.53,453.68,453.25,453.44,3905.0,448.3497,448.498,448.0729,448.2607,3905.0
2023-04-28 10:35:00,453.35,453.35,452.6,452.6,700.0,448.1717,448.1717,447.4303,447.4303,700.0
2023-04-28 10:40:00,453.01,453.01,452.4,452.96,5348.0,447.8356,447.8356,447.2326,447.7862,5348.0
2023-04-28 10:45:00,453.01,453.12,452.71,453.12,1054.0,447.8356,447.9444,447.539,447.9444,1054.0
2023-04-28 10:50:00,453.53,454.26,453.3,454.26,1400.0,448.3497,449.0713,448.1223,449.0713,1400.0
2023-04-28 10:55:00,453.67,453.7,452.12,452.12,2402.0,448.4881,448.5177,446.9558,446.9558,2402.0
2023-04-28 11:00:00,451.98,452.16,451.61,451.7,1508.0,446.8174,446.9953,446.4516,446.5406,1508.0
2023-04-28 11:05:00,451.85,452.88,451.84,452.81,2736.0,446.6889,447.7071,446.679,447.6379,2736.0
2023-04-28 11:10:00,452.87,452.95,452.74,452.76,600.0,447.6972,447.7763,447.5687,447.5885,600.0
2023-04-28 11:15:00,453.01,453.47,452.97,453.47,1286.0,447.8356,448.2904,447.7961,448.2904,1286.0
2023-04-28 11:20:00,452.97,453.56,452.97,453.39,1707.0,447.7961,448.3793,447.7961,448.2113,1707.0
2023-04-28 11:25:00,453.37,454.13,453.32,453.95,1500.0,448.1915,448.9428,448.1421,448.7649,1500.0
2023-04-28 11:30:00,454.28,454.6,454.24,454.44,707.0,449.0911,449.4074,449.0516,449.2493,707.0
2023-04-28 11:35:00,454.56,454.75,454.36,454.49,900.0,449.3679,449.5557,449.1702,449.2987,900.0
2023-04-28 11:40:00,454.33,455.34,454.22,455.33,2103.0,449.1405,450.139,449.0318,450.1291,2103.0
2023-04-28 11:45:00,454.97,455.23,454.97,455.23,300.0,449.7732,450.0303,449.7732,450.0303,300.0
2023-04-28 11:50:00,455.24,455.92,455.24,455.92,1606.0,450.0401,450.7124,450.0401,450.7124,1606.0
2023-04-28 11:55:00,455.7,455.76,455.63,455.63,640.0,450.4949,450.5542,450.4257,450.4257,640.0
2023-04-28 12:00:00,455.84,456.1,455.68,455.7,2287.0,450.6333,450.8903,450.4751,450.4949,2287.0
2023-04-28 12:05:00,456.0,456.01,455.81,455.81,895.0,450.7915,450.8013,450.6036,450.6036,895.0
2023-04-28 12:10:00,456.0,456.19,455.99,456.09,1100.0,450.7915,450.9793,450.7816,450.8804,1100.0
2023-04-28 12:15:00,456.04,456.1,456.03,456.1,266.0,450.831,450.8903,450.8211,450.8903,266.0
2023-04-28 12:20:00,455.87,456.29,455.81,456.29,809.0,450.6629,451.0781,450.6036,451.0781,809.0
2023-04-28 12:25:00,456.33,456.75,456.27,456.73,1640.0,451.1177,451.5329,451.0584,451.5131,1640.0
2023-04-28 12:30:00,456.89,456.89,456.51,456.51,876.0,451.6713,451.6713,451.2956,451.2956,876.0
2023-04-28 12:35:00,456.19,456.33,456.18,456.19,1120.0,450.9793,451.1177,450.9694,450.9793,1120.0
2023-04-28 12:40:00,455.94,456.23,455.94,456.15,940.0,450.7321,451.0188,450.7321,450.9397,940.0
2023-04-28 12:45:00,456.21,456.32,456.21,456.21,606.0,450.9991,451.1078,450.9991,450.9991,606.0
2023-04-28 12:50:00,456.41,456.58,456.41,456.43,1141.0,451.1968,451.3648,451.1968,451.2165,1141.0
2023-04-28 12:55:00,456.57,457.09,456.57,456.92,1400.0,451.3549,451.869,451.3549,451.7009,1400.0
2023-04-28 13:00:00,456.93,456.93,456.67,456.67,600.0,451.7108,451.7108,451.4538,451.4538,600.0
2023-04-28 13:05:00,456.69,456.74,456.52,456.52,728.0,451.4736,451.523,451.3055,451.3055,728.0
2023-04-28 13:10:00,456.64,456.67,456.34,456.34,824.0,451.4241,451.4538,451.1276,451.1276,824.0
2023-04-28 13:15:00,456.19,456.54,456.19,456.54,1422.0,450.9793,451.3253,450.9793,451.3253,1422.0
2023-04-28 13:20:00,456.52,456.62,456.36,456.5,710.0,451.3055,451.4044,451.1473,451.2857,710.0
2023-04-28 13:25:00,456.56,456.73,456.56,456.6,400.0,451.3451,451.5131,451.3451,451.3846,400.0
2023-04-28 13:30:00,456.76,457.0,456.69,456.69,836.0,451.5428,451.78,451.4736,451.4736,836.0
2023-04-28 13:35:00,456.69,456.73,456.0,456.45,1505.0,451.4736,451.5131,450.7915,451.2363,1505.0
2023-04-28 13:40:00,456.63,456.81,456.63,456.81,1000.0,451.4143,451.5922,451.4143,451.5922,1000.0
2023-04-28 13:45:00,456.38,456.46,456.38,456.46,455.0,451.1671,451.2462,451.1671,451.2462,455.0
2023-04-28 13:50:00,456.21,456.23,455.66,455.66,2236.0,450.9991,451.0188,450.4553,450.4553,2236.0
2023-04-28 13:55:00,455.65,455.82,454.94,455.8,1242.0,450.4455,450.6135,449.7436,450.5937,1242.0
2023-04-28 14:00:00,455.98,456.53,455.97,456.52,1975.0,450.7717,451.3154,450.7618,451.3055,1975.0
2023-04-28 14:05:00,456.68,456.68,455.42,455.9,2132.0,451.4637,451.4637,450.2181,450.6926,2132.0
2023-04-28 14:10:00,455.53,455.53,454.94,455.14,2544.0,450.3268,450.3268,449.7436,449.9413,2544.0
2023-04-28 14:15:00,455.35,456.23,455.35,456.23,1700.0,450.1489,451.0188,450.1489,451.0188,1700.0
2023-04-28 14:20:00,455.96,455.97,455.65,455.71,700.0,450.7519,450.7618,450.4455,450.5048,700.0
2023-04-28 14:25:00,455.77,455.77,455.5,455.5,746.0,450.5641,450.5641,450.2972,450.2972,746.0
2023-04-28 14:30:00,455.61,455.9,455.61,455.67,2398.0,450.4059,450.6926,450.4059,450.4652,2398.0
2023-04-28 14:35:00,455.5,455.68,455.19,455.25,1700.0,450.2972,450.4751,449.9907,450.05,1700.0
2023-04-28 14:40:00,454.99,455.45,454.96,455.12,1355.0,449.793,450.2477,449.7633,449.9215,1355.0
2023-04-28 14:45:00,455.19,455.27,454.89,455.13,2565.0,449.9907,450.0698,449.6941,449.9314,2565.0
2023-04-28 14:50:00,455.1,455.25,455.08,455.08,600.0,449.9017,450.05,449.882,449.882,600.0
2023-04-28 14:55:00,455.03,455.6,455.02,455.46,1570.0,449.8325,450.396,449.8227,450.2576,1570.0
2023-04-28 15:00:00,455.3,455.48,455.24,455.3,1300.0,450.0995,450.2774,450.0401,450.0995,1300.0
2023-04-28 15:05:00,455.43,455.59,455.42,455.48,739.0,450.228,450.3861,450.2181,450.2774,739.0
2023-04-28 15:10:00,455.43,455.65,455.25,455.35,1300.0,450.228,450.4455,450.05,450.1489,1300.0
2023-04-28 15:15:00,455.34,456.09,455.34,456.09,2423.0,450.139,450.8804,450.139,450.8804,2423.0
2023-04-28 15:20:00,455.82,455.82,454.85,455.02,1700.0,450.6135,450.6135,449.6546,449.8227,1700.0
2023-04-28 15:25:00,454.99,455.02,454.43,454.44,2500.0,449.793,449.8227,449.2394,449.2493,2500.0
2023-04-28 15:30:00,454.48,455.01,454.47,454.76,4102.0,449.2888,449.8128,449.2789,449.5656,4102.0
2023-04-28 15:35:00,454.86,454.86,454.61,454.82,2100.0,449.6645,449.6645,449.4173,449.6249,2100.0
2023-04-28 15:40:00,454.8,455.57,454.79,455.57,2867.0,449.6052,450.3664,449.5953,450.3664,2867.0
2023-04-28 15:45:00,455.7,455.7,454.85,455.16,4703.0,450.4949,450.4949,449.6546,449.9611,4703.0
2023-04-28 15:50:00,454.54,455.34,454.14,454.6,10891.0,449.3481,450.139,448.9527,449.4074,10891.0
2023-04-28 15:55:00,454.96,455.24,454.53,454.69,36911.0,449.7633,450.0401,449.3382,449.4964,36911.0
2023-05-01 09:30:00,455.5,455.5,453.96,453.96,5108.0,450.2972,450.2972,448.7748,448.7748,5108.0
2023-05-01 09:35:00,455.2,456.6,454.57,456.6,300.0,450.0006,451.3846,449.3778,451.3846,300.0
2023-05-01 09:40:00,456.22,457.68,456.21,457.68,855.0,451.0089,452.4523,450.9991,452.4523,855.0
2023-05-01 09:45:00,457.4,457.97,457.4,457.78,500.0,452.1755,452.739,452.1755,452.5511,500.0
2023-05-01 09:50:00,457.76,457.82,457.48,457.81,1200.0,452.5314,452.5907,452.2546,452.5808,1200.0
2023-05-01 09:55:00,457.54,457.59,457.53,457.59,300.0,452.3139,452.3633,452.304,452.3633,300.0
2023-05-01 10:00:00,456.89,457.6,456.88,457.24,1374.0,451.6713,452.3732,451.6614,452.0173,1374.0
2023-05-01 10:05:00,457.22,457.93,456.95,457.93,4547.0,451.9975,452.6994,451.7306,452.6994,4547.0
2023-05-01 10:10:00,458.12,458.4,457.99,458.34,1129.0,452.8872,453.164,452.7587,453.1047,1129.0
2023-05-01 10:15:00,458.47,458.58,458.27,458.46,1253.0,453.2332,453.342,453.0355,453.2234,1253.0
2023-05-01 10:20:00,458.4,458.52,457.89,457.89,2800.0,453.164,453.2827,452.6599,452.6599,2800.0
2023-05-01 10:25:00,457.98,457.99,457.62,457.62,700.0,452.7488,452.7587,452.393,452.393,700.0
2023-05-01 10:30:00,457.49,458.57,457.49,457.91,1175.0,452.2644,453.3321,452.2644,452.6796,1175.0
2023-05-01 10:35:00,457.89,457.89,457.87,457.87,200.0,452.6599,452.6599,452.6401,452.6401,200.0
2023-05-01 10:40:00,458.02,458.04,457.22,457.65,850.0,452.7884,452.8082,451.9975,452.4226,850.0
2023-05-01 10:45:00,458.41,458.78,458.33,458.68,848.0,453.1739,453.5397,453.0948,453.4408,848.0
2023-05-01 10:50:00,458.94,459.22,458.9,458.9,580.0,453.6979,453.9747,453.6583,453.6583,580.0
2023-05-01 10:55:00,458.9,459.35,458.79,459.2,1072.0,453.6583,454.1032,453.5496,453.9549,1072.0
2023-05-01 11:00:00,459.11,460.0,459.11,459.58,3858.0,453.8659,454.7458,453.8659,454.3306,3858.0
2023-05-01 11:05:00,459.84,460.0,459.83,460.0,200.0,454.5876,454.7458,454.5777,454.7458,200.0
2023-05-01 11:10:00,459.99,460.17,459.7,459.96,1212.0,454.7359,454.9138,454.4492,454.7062,1212.0
2023-05-01 11:15:00,459.74,460.09,459.41,460.09,800.0,454.4887,454.8347,454.1625,454.8347,800.0
2023-05-01 11:20:00,460.05,460.22,459.64,459.64,1881.0,454.7952,454.9633,454.3899,454.3899,1881.0
2023-05-01 11:25:00,459.78,460.11,459.78,460.02,1108.0,454.5283,454.8545,454.5283,454.7655,1108.0
2023-05-01 11:30:00,459.87,460.01,459.17,459.17,1600.0,454.6173,454.7557,453.9252,453.9252,1600.0
2023-05-01 11:35:00,459.22,460.0,458.97,459.69,1200.0,453.9747,454.7458,453.7275,454.4393,1200.0
2023-05-01 11:40:00,459.67,459.94,459.46,459.71,1918.0,454.4195,454.6865,454.2119,454.4591,1918.0
2023-05-01 11:45:00,460.11,460.93,460.11,460.93,1702.0,454.8545,455.6651,454.8545,455.6651,1702.0
2023-05-01 11:50:00,460.74,460.77,460.58,460.58,812.0,455.4773,455.507,455.3191,455.3191,812.0
2023-05-01 11:55:00,460.92,460.99,460.68,460.99,770.0,455.6553,455.7245,455.418,455.7245,770.0
2023-05-01 12:00:00,460.85,461.11,460.68,460.8,3717.0,455.5861,455.8431,455.418,455.5366,3717.0
2023-05-01 12:05:00,460.68,460.92,460.68,460.92,500.0,455.418,455.6553,455.418,455.6553,500.0
2023-05-01 12:10:00,461.1,461.12,460.85,460.94,1400.0,455.8332,455.853,455.5861,455.675,1400.0
2023-05-01 12:15:00,461.18,461.41,461.18,461.21,1709.0,455.9123,456.1397,455.9123,455.9419,1709.0
2023-05-01 12:20:00,461.06,461.23,461.01,461.08,1081.0,455.7937,455.9617,455.7442,455.8134,1081.0
2023-05-01 12:25:00,461.24,461.28,461.17,461.28,746.0,455.9716,456.0111,455.9024,456.0111,746.0
2023-05-01 12:30:00,461.37,461.77,461.36,461.76,1200.0,456.1001,456.4956,456.0902,456.4857,1200.0
2023-05-01 12:35:00,461.75,462.31,461.75,462.31,400.0,456.4758,457.0294,456.4758,457.0294,400.0
2023-05-01 12:40:00,462.36,462.48,462.27,462.27,939.0,457.0788,457.1974,456.9898,456.9898,939.0
2023-05-01 12:45:00,462.3,462.36,462.26,462.26,400.0,457.0195,457.0788,456.98,456.98,400.0
2023-05-01 12:50:00,462.08,462.26,461.95,461.96,2007.0,456.802,456.98,456.6735,456.6834,2007.0
2023-05-01 12:55:00,461.95,462.14,461.95,462.06,500.0,456.6735,456.8613,456.6735,456.7822,500.0
2023-05-01 13:00:00,462.08,462.08,461.94,462.06,2100.0,456.802,456.802,456.6636,456.7822,2100.0
2023-05-01 13:05:00,462.04,462.04,461.75,461.95,1056.0,456.7625,456.7625,456.4758,456.6735,1056.0
2023-05-01 13:10:00,461.88,462.02,461.76,461.97,923.0,456.6043,456.7427,456.4857,456.6933,923.0
2023-05-01 13:15:00,461.84,462.03,461.84,461.98,1725.0,456.5648,456.7526,456.5648,456.7032,1725.0
2023-05-01 13:20:00,461.77,461.77,461.75,461.75,300.0,456.4956,456.4956,456.4758,456.4758,300.0
2023-05-01 13:25:00,461.75,461.75,461.13,461.28,1718.0,456.4758,456.4758,455.8629,456.0111,1718.0
2023-05-01 13:30:00,461.13,461.28,461.13,461.24,710.0,455.8629,456.0111,455.8629,455.9716,710.0
2023-05-01 13:35:00,461.13,461.13,460.56,460.57,3208.0,455.8629,455.8629,455.2994,455.3093,3208.0
2023-05-01 13:40:00,460.62,460.62,460.61,460.62,100.0,455.3587,455.3587,455.3488,455.3587,100.0
2023-05-01 13:45:00,460.32,460.72,460.32,460.65,1346.0,455.0621,455.4575,455.0621,455.3883,1346.0
2023-05-01 13:50:00,460.29,460.29,459.74,459.75,2802.0,455.0325,455.0325,454.4887,454.4986,2802.0
2023-05-01 13:55:00,459.71,460.13,459.53,460.0,3100.0,454.4591,454.8743,454.2811,454.7458,3100.0
2023-05-01 14:00:00,459.79,460.02,459.73,459.73,1816.0,454.5382,454.7655,454.4789,454.4789,1816.0
2023-05-01 14:05:00,459.61,459.83,458.93,459.83,1750.0,454.3602,454.5777,453.688,454.5777,1750.0
2023-05-01 14:10:00,459.83,459.83,459.83,459.83,0.0,454.5777,454.5777,454.5777,454.5777,0.0
2023-05-01 14:15:00,459.29,459.47,459.28,459.47,701.0,454.0439,454.2218,454.034,454.2218,701.0
2023-05-01 14:20:00,459.31,459.63,459.12,459.12,1889.0,454.0637,454.38,453.8758,453.8758,1889.0
2023-05-01 14:25:00,458.99,459.3,458.94,459.23,1314.0,453.7473,454.0538,453.6979,453.9846,1314.0
2023-05-01 14:30:00,459.33,459.46,458.49,458.49,2412.0,454.0834,454.2119,453.253,453.253,2412.0
2023-05-01 14:35:00,458.67,459.02,458.5,459.02,2707.0,453.431,453.777,453.2629,453.777,2707.0
2023-05-01 14:40:00,458.99,458.99,458.58,458.8,2449.0,453.7473,453.7473,453.342,453.5595,2449.0
2023-05-01 14:45:00,458.92,458.92,458.61,458.61,1548.0,453.6781,453.6781,453.3716,453.3716,1548.0
2023-05-01 14:50:00,458.56,459.19,458.56,459.13,2300.0,453.3222,453.945,453.3222,453.8857,2300.0
2023-05-01 14:55:00,459.19,459.42,459.07,459.42,900.0,453.945,454.1724,453.8264,454.1724,900.0
2023-05-01 15:00:00,459.25,459.45,459.2,459.39,2823.0,454.0043,454.2021,453.9549,454.1427,2823.0
2023-05-01 15:05:00,459.42,459.45,458.9,458.9,5589.0,454.1724,454.2021,453.6583,453.6583,5589.0
2023-05-01 15:10:00,458.95,459.34,458.88,459.34,2315.0,453.7078,454.0933,453.6386,454.0933,2315.0
2023-05-01 15:15:00,459.3,459.79,459.29,459.68,3150.0,454.0538,454.5382,454.0439,454.4294,3150.0
2023-05-01 15:20:00,459.67,459.9,459.4,459.4,6614.0,454.4195,454.6469,454.1526,454.1526,6614.0
2023-05-01 15:25:00,459.53,460.13,459.53,459.56,3648.0,454.2811,454.8743,454.2811,454.3108,3648.0
2023-05-01 15:30:00,459.58,459.74,459.24,459.42,3575.0,454.3306,454.4887,453.9945,454.1724,3575.0
2023-05-01 15:35:00,459.3,459.3,458.47,458.65,3379.0,454.0538,454.0538,453.2332,453.4112,3379.0
2023-05-01 15:40:00,458.52,458.94,458.46,458.92,3674.0,453.2827,453.6979,453.2234,453.6781,3674.0
2023-05-01 15:45:00,458.99,459.04,458.72,458.72,8202.0,453.7473,453.7967,453.4804,453.4804,8202.0
2023-05-01 15:50:00,458.58,458.73,458.18,458.53,13758.0,453.342,453.4903,452.9466,453.2926,13758.0
2023-05-01 15:55:00,458.65,459.29,458.31,458.31,38419.0,453.4112,454.0439,453.0751,453.0751,38419.0
2023-05-02 09:30:00,459.61,460.39,457.21,459.21,19691.0,454.3602,455.1313,451.9876,453.9648,19691.0
2023-05-02 09:35:00,458.72,459.63,458.44,459.38,3150.0,453.4804,454.38,453.2036,454.1329,3150.0
2023-05-02 09:40:00,460.28,460.61,459.79,459.79,759.0,455.0226,455.3488,454.5382,454.5382,759.0
2023-05-02 09:45:00,459.66,462.37,459.4,462.3,11410.0,454.4097,457.0887,454.1526,457.0195,11410.0
2023-05-02 09:50:00,462.3,462.44,461.46,461.99,9102.0,457.0195,457.1579,456.1891,456.713,9102.0
2023-05-02 09:55:00,461.84,461.97,461.09,461.09,4777.0,456.5648,456.6933,455.8233,455.8233,4777.0
2023-05-02 10:00:00,461.15,461.29,460.89,461.28,3754.0,455.8826,456.021,455.6256,456.0111,3754.0
2023-05-02 10:05:00,460.85,460.85,460.17,460.5,4854.0,455.5861,455.5861,454.9138,455.2401,4854.0
2023-05-02 10:10:00,460.52,460.52,459.58,459.75,2134.0,455.2598,455.2598,454.3306,454.4986,2134.0
2023-05-02 10:15:00,459.74,460.25,459.67,459.71,3253.0,454.4887,454.9929,454.4195,454.4591,3253.0
2023-05-02 10:20:00,459.28,459.62,458.29,458.29,7457.0,454.034,454.3701,453.0553,453.0553,7457.0
2023-05-02 10:25:00,458.57,458.93,457.99,458.49,6987.0,453.3321,453.688,452.7587,453.253,6987.0
2023-05-02 10:30:00,458.47,458.89,458.23,458.83,3383.0,453.2332,453.6484,452.996,453.5891,3383.0
2023-05-02 10:35:00,458.84,459.1,457.78,458.84,11936.0,453.599,453.856,452.5511,453.599,11936.0
2023-05-02 10:40:00,458.81,459.51,458.81,459.23,4823.0,453.5694,454.2614,453.5694,453.9846,4823.0
2023-05-02 10:45:00,458.98,459.22,458.25,458.71,3101.0,453.7374,453.9747,453.0158,453.4705,3101.0
2023-05-02 10:50:00,458.69,459.26,458.38,458.53,4003.0,453.4507,454.0142,453.1443,453.2926,4003.0
2023-05-02 10:55:00,458.31,458.52,457.75,457.75,3500.0,453.0751,453.2827,452.5215,452.5215,3500.0
2023-05-02 11:00:00,457.69,457.92,456.9,457.31,1100.0,452.4622,452.6895,451.6812,452.0865,1100.0
2023-05-02 11:05:00,456.99,457.17,456.98,457.17,400.0,451.7702,451.9481,451.7603,451.9481,400.0
2023-05-02 11:10:00,457.04,457.85,457.04,457.6,1745.0,451.8196,452.6203,451.8196,452.3732,1745.0
2023-05-02 11:15:00,457.65,458.27,457.63,458.27,1606.0,452.4226,453.0355,452.4028,453.0355,1606.0
2023-05-02 11:20:00,458.28,458.28,457.71,457.9,2713.0,453.0454,453.0454,452.4819,452.6698,2713.0
2023-05-02 11:25:00,458.04,458.12,457.7,457.7,1100.0,452.8082,452.8872,452.472,452.472,1100.0
2023-05-02 11:30:00,457.87,457.9,456.98,457.26,2708.0,452.6401,452.6698,451.7603,452.0371,2708.0
2023-05-02 11:35:00,457.53,457.81,457.26,457.8,3117.0,452.304,452.5808,452.0371,452.5709,3117.0
2023-05-02 11:40:00,457.95,458.49,457.95,458.49,2300.0,452.7192,453.253,452.7192,453.253,2300.0
2023-05-02 11:45:00,458.62,458.76,458.18,458.31,2805.0,453.3815,453.5199,452.9466,453.0751,2805.0
2023-05-02 11:50:00,458.39,458.63,457.91,458.35,4798.0,453.1542,453.3914,452.6796,453.1146,4798.0
2023-05-02 11:55:00,458.75,459.69,458.03,458.4,6949.0,453.51,454.4393,452.7983,453.164,6949.0
2023-05-02 12:00:00,458.14,459.19,458.14,458.43,3544.0,452.907,453.945,452.907,453.1937,3544.0
2023-05-02 12:05:00,458.72,459.04,458.72,458.92,1700.0,453.4804,453.7967,453.4804,453.6781,1700.0
2023-05-02 12:10:00,459.07,459.52,458.98,459.52,2300.0,453.8264,454.2713,453.7374,454.2713,2300.0
2023-05-02 12:15:00,459.48,460.14,459.34,460.09,4100.0,454.2317,454.8842,454.0933,454.8347,4100.0
2023-05-02 12:20:00,460.06,460.4,460.03,460.22,2881.0,454.8051,455.1412,454.7754,454.9633,2881.0
2023-05-02 12:25:00,460.65,460.67,460.19,460.67,3205.0,455.3883,455.4081,454.9336,455.4081,3205.0
2023-05-02 12:30:00,460.52,460.67,460.21,460.22,1350.0,455.2598,455.4081,454.9534,454.9633,1350.0
2023-05-02 12:35:00,460.14,460.33,459.69,459.81,2214.0,454.8842,455.072,454.4393,454.5579,2214.0
2023-05-02 12:40:00,459.95,460.64,459.84,460.64,1600.0,454.6963,455.3785,454.5876,455.3785,1600.0
2023-05-02 12:45:00,460.65,460.93,460.55,460.93,4152.0,455.3883,455.6651,455.2895,455.6651,4152.0
2023-05-02 12:50:00,460.93,461.38,460.82,460.98,3007.0,455.6651,456.11,455.5564,455.7146,3007.0
2023-05-02 12:55:00,460.47,460.59,460.27,460.51,1821.0,455.2104,455.329,455.0127,455.2499,1821.0
2023-05-02 13:00:00,460.36,460.6,460.08,460.09,1420.0,455.1017,455.3389,454.8249,454.8347,1420.0
2023-05-02 13:05:00,459.97,460.92,459.97,460.8,2048.0,454.7161,455.6553,454.7161,455.5366,2048.0
2023-05-02 13:10:00,460.8,461.21,460.8,460.97,1000.0,455.5366,455.9419,455.5366,455.7047,1000.0
2023-05-02 13:15:00,461.31,461.83,461.31,461.83,2218.0,456.0408,456.5549,456.0408,456.5549,2218.0
2023-05-02 13:20:00,461.74,462.22,461.64,462.22,1982.0,456.4659,456.9404,456.367,456.9404,1982.0
2023-05-02 13:25:00,462.24,462.31,461.73,461.81,5140.0,456.9602,457.0294,456.456,456.5351,5140.0
2023-05-02 13:30:00,461.11,461.11,461.08,461.08,200.0,455.8431,455.8431,455.8134,455.8134,200.0
2023-05-02 13:35:00,461.08,461.34,461.08,461.34,812.0,455.8134,456.0705,455.8134,456.0705,812.0
2023-05-02 13:40:00,461.34,461.34,461.02,461.02,900.0,456.0705,456.0705,455.7541,455.7541,900.0
2023-05-02 13:45:00,461.19,461.64,461.18,461.64,1754.0,455.9222,456.367,455.9123,456.367,1754.0
2023-05-02 13:50:00,461.65,461.97,461.52,461.77,1000.0,456.3769,456.6933,456.2484,456.4956,1000.0
2023-05-02 13:55:00,461.82,462.13,461.35,461.62,5932.0,456.545,456.8514,456.0803,456.3473,5932.0
2023-05-02 14:00:00,461.62,461.62,460.96,460.98,1500.0,456.3473,456.3473,455.6948,455.7146,1500.0
2023-05-02 14:05:00,460.98,461.29,460.98,461.29,900.0,455.7146,456.021,455.7146,456.021,900.0
2023-05-02 14:10:00,461.45,461.45,460.48,460.68,1614.0,456.1792,456.1792,455.2203,455.418,1614.0
2023-05-02 14:15:00,460.65,461.41,460.65,461.41,1024.0,455.3883,456.1397,455.3883,456.1397,1024.0
2023-05-02 14:20:00,461.59,461.68,461.27,461.68,1401.0,456.3176,456.4066,456.0013,456.4066,1401.0
2023-05-02 14:25:00,461.61,462.07,461.59,462.01,1429.0,456.3374,456.7921,456.3176,456.7328,1429.0
2023-05-02 14:30:00,461.89,461.98,461.35,461.36,1700.0,456.6142,456.7032,456.0803,456.0902,1700.0
2023-05-02 14:35:00,461.59,462.28,461.58,462.28,1561.0,456.3176,456.9997,456.3077,456.9997,1561.0
2023-05-02 14:40:00,462.13,462.13,461.78,461.84,3256.0,456.8514,456.8514,456.5054,456.5648,3256.0
2023-05-02 14:45:00,462.25,462.62,462.24,462.62,510.0,456.9701,457.3358,456.9602,457.3358,510.0
2023-05-02 14:50:00,462.6,462.76,462.41,462.44,1521.0,457.3161,457.4742,457.1282,457.1579,1521.0
2023-05-02 14:55:00,462.28,462.73,462.23,462.6,2100.0,456.9997,457.4446,456.9503,457.3161,2100.0
2023-05-02 15:00:00,462.81,463.06,462.49,462.64,4410.0,457.5237,457.7708,457.2073,457.3556,4410.0
2023-05-02 15:05:00,462.64,462.93,462.64,462.93,500.0,457.3556,457.6423,457.3556,457.6423,500.0
2023-05-02 15:10:00,463.07,463.7,463.02,463.46,3989.0,457.7807,458.4035,457.7313,458.1662,3989.0
2023-05-02 15:15:00,463.55,463.55,462.43,462.77,4419.0,458.2552,458.2552,457.148,457.4841,4419.0
2023-05-02 15:20:00,462.8,463.05,462.66,462.66,2207.0,457.5138,457.7609,457.3754,457.3754,2207.0
2023-05-02 15:25:00,462.52,462.86,462.52,462.81,1444.0,457.237,457.5731,457.237,457.5237,1444.0
2023-05-02 15:30:00,463.11,463.11,462.19,462.22,5903.0,457.8202,457.8202,456.9108,456.9404,5903.0
2023-05-02 15:35:00,462.11,462.18,461.5,461.5,5913.0,456.8317,456.9009,456.2286,456.2286,5913.0
2023-05-02 15:40:00,461.49,461.7,461.18,461.63,5106.0,456.2188,456.4264,455.9123,456.3572,5106.0
2023-05-02 15:45:00,461.42,461.42,460.8,461.09,4876.0,456.1495,456.1495,455.5366,455.8233,4876.0
2023-05-02 15:50:00,461.01,461.21,460.84,461.11,21837.0,455.7442,455.9419,455.5762,455.8431,21837.0
2023-05-02 15:55:00,461.08,461.5,460.51,460.72,44240.0,455.8134,456.2286,455.2499,455.4575,44240.0
2023-05-03 09:30:00,462.19,462.19,461.56,461.56,5186.0,456.9108,456.9108,456.288,456.288,5186.0
2023-05-03 09:35:00,461.42,461.87,460.96,461.21,1700.0,456.1495,456.5944,455.6948,455.9419,1700.0
2023-05-03 09:40:00,461.83,462.15,460.82,461.13,7373.0,456.5549,456.8712,455.5564,455.8629,7373.0
2023-05-03 09:45:00,462.38,462.67,461.87,461.94,1200.0,457.0986,457.3853,456.5944,456.6636,1200.0
2023-05-03 09:50:00,461.93,463.13,461.62,463.13,3418.0,456.6537,457.84,456.3473,457.84,3418.0
2023-05-03 09:55:00,462.2,462.51,461.84,461.84,918.0,456.9206,457.2271,456.5648,456.5648,918.0
2023-05-03 10:00:00,461.99,462.03,461.19,461.19,1958.0,456.713,456.7526,455.9222,455.9222,1958.0
2023-05-03 10:05:00,460.89,461.31,460.61,460.78,4488.0,455.6256,456.0408,455.3488,455.5169,4488.0
2023-05-03 10:10:00,460.87,460.88,459.92,460.1,2746.0,455.6058,455.6157,454.6667,454.8446,2746.0
2023-05-03 10:15:00,460.42,460.68,460.0,460.02,2700.0,455.161,455.418,454.7458,454.7655,2700.0
2023-05-03 10:20:00,460.42,460.49,459.77,459.78,3427.0,455.161,455.2302,454.5184,454.5283,3427.0
2023-05-03 10:25:00,460.0,460.34,459.83,460.01,2413.0,454.7458,455.0819,454.5777,454.7557,2413.0
2023-05-03 10:30:00,459.85,460.1,459.69,459.86,2379.0,454.5975,454.8446,454.4393,454.6074,2379.0
2023-05-03 10:35:00,459.72,459.94,459.06,459.37,1000.0,454.469,454.6865,453.8165,454.123,1000.0
2023-05-03 10:40:00,459.27,459.27,458.4,458.64,900.0,454.0241,454.0241,453.164,453.4013,900.0
2023-05-03 10:45:00,458.69,458.87,457.53,457.53,4806.0,453.4507,453.6287,452.304,452.304,4806.0
2023-05-03 10:50:00,457.66,457.87,457.3,457.56,3942.0,452.4325,452.6401,452.0766,452.3336,3942.0
2023-05-03 10:55:00,457.71,457.85,457.51,457.8,2050.0,452.4819,452.6203,452.2842,452.5709,2050.0
2023-05-03 11:00:00,457.8,458.21,457.34,458.02,6791.0,452.5709,452.9762,452.1162,452.7884,6791.0
2023-05-03 11:05:00,458.07,458.07,457.77,457.8,700.0,452.8378,452.8378,452.5412,452.5709,700.0
2023-05-03 11:10:00,457.77,458.09,457.55,458.04,3749.0,452.5412,452.8576,452.3238,452.8082,3749.0
2023-05-03 11:15:00,458.04,458.29,458.04,458.16,4776.0,452.8082,453.0553,452.8082,452.9268,4776.0
2023-05-03 11:20:00,458.03,458.2,458.03,458.17,1400.0,452.7983,452.9663,452.7983,452.9367,1400.0
2023-05-03 11:25:00,458.0,458.31,457.98,458.29,4665.0,452.7686,453.0751,452.7488,453.0553,4665.0
2023-05-03 11:30:00,458.21,458.52,458.21,458.3,1782.0,452.9762,453.2827,452.9762,453.0652,1782.0
2023-05-03 11:35:00,458.35,458.48,458.29,458.46,2120.0,453.1146,453.2431,453.0553,453.2234,2120.0
2023-05-03 11:40:00,458.29,458.34,457.85,457.86,3991.0,453.0553,453.1047,452.6203,452.6302,3991.0
2023-05-03 11:45:00,458.15,458.9,458.01,458.79,1753.0,452.9169,453.6583,452.7785,453.5496,1753.0
2023-05-03 11:50:00,459.05,459.44,459.05,459.44,1274.0,453.8066,454.1922,453.8066,454.1922,1274.0
2023-05-03 11:55:00,459.42,459.55,459.36,459.36,770.0,454.1724,454.3009,454.1131,454.1131,770.0
2023-05-03 12:00:00,459.48,459.48,459.38,459.38,200.0,454.2317,454.2317,454.1329,454.1329,200.0
2023-05-03 12:05:00,459.68,459.68,459.68,459.68,200.0,454.4294,454.4294,454.4294,454.4294,200.0
2023-05-03 12:10:00,459.18,459.18,459.14,459.14,300.0,453.9351,453.9351,453.8956,453.8956,300.0
2023-05-03 12:15:00,459.06,459.06,458.68,458.68,1132.0,453.8165,453.8165,453.4408,453.4408,1132.0
2023-05-03 12:20:00,458.77,458.77,458.41,458.41,782.0,453.5298,453.5298,453.1739,453.1739,782.0
2023-05-03 12:25:00,458.66,459.19,458.66,459.14,963.0,453.4211,453.945,453.4211,453.8956,963.0
2023-05-03 12:30:00,459.18,459.29,458.93,459.19,931.0,453.9351,454.0439,453.688,453.945,931.0
2023-05-03 12:35:00,459.05,459.26,459.05,459.25,200.0,453.8066,454.0142,453.8066,454.0043,200.0
2023-05-03 12:40:00,459.27,459.66,459.27,459.66,750.0,454.0241,454.4097,454.0241,454.4097,750.0
2023-05-03 12:45:00,459.77,459.97,459.77,459.92,400.0,454.5184,454.7161,454.5184,454.6667,400.0
2023-05-03 12:50:00,459.84,459.93,459.59,459.59,720.0,454.5876,454.6766,454.3405,454.3405,720.0
2023-05-03 12:55:00,459.65,459.69,459.57,459.57,300.0,454.3998,454.4393,454.3207,454.3207,300.0
2023-05-03 13:00:00,459.81,459.82,459.56,459.68,1100.0,454.5579,454.5678,454.3108,454.4294,1100.0
2023-05-03 13:05:00,460.0,460.0,460.0,460.0,100.0,454.7458,454.7458,454.7458,454.7458,100.0
2023-05-03 13:10:00,460.45,460.45,460.23,460.25,520.0,455.1906,455.1906,454.9731,454.9929,520.0
2023-05-03 13:15:00,460.11,460.16,459.71,459.72,1158.0,454.8545,454.9039,454.4591,454.469,1158.0
2023-05-03 13:20:00,459.83,459.83,459.48,459.54,600.0,454.5777,454.5777,454.2317,454.291,600.0
2023-05-03 13:25:00,459.73,459.73,459.73,459.73,200.0,454.4789,454.4789,454.4789,454.4789,200.0
2023-05-03 13:30:00,459.95,459.95,459.81,459.81,200.0,454.6963,454.6963,454.5579,454.5579,200.0
2023-05-03 13:35:00,459.69,459.72,459.44,459.72,616.0,454.4393,454.469,454.1922,454.469,616.0
2023-05-03 13:40:00,459.82,460.21,459.82,460.21,1093.0,454.5678,454.9534,454.5678,454.9534,1093.0
2023-05-03 13:45:00,460.2,460.2,459.69,459.7,533.0,454.9435,454.9435,454.4393,454.4492,533.0
2023-05-03 13:50:00,459.55,459.57,459.41,459.57,400.0,454.3009,454.3207,454.1625,454.3207,400.0
2023-05-03 13:55:00,459.44,459.59,459.37,459.43,800.0,454.1922,454.3405,454.123,454.1823,800.0
2023-05-03 14:00:00,459.39,460.53,459.24,459.61,3808.0,454.1427,455.2697,453.9945,454.3602,3808.0
2023-05-03 14:05:00,459.65,460.31,459.27,460.16,1621.0,454.3998,455.0522,454.0241,454.9039,1621.0
2023-05-03 14:10:00,459.66,460.24,459.56,460.24,500.0,454.4097,454.983,454.3108,454.983,500.0
2023-05-03 14:15:00,460.47,461.11,460.36,461.08,1920.0,455.2104,455.8431,455.1017,455.8134,1920.0
2023-05-03 14:20:00,461.1,461.97,461.09,461.97,1102.0,455.8332,456.6933,455.8233,456.6933,1102.0
2023-05-03 14:25:00,461.62,462.03,461.32,461.66,2338.0,456.3473,456.7526,456.0507,456.3868,2338.0
2023-05-03 14:30:00,461.6,461.65,460.9,460.9,2188.0,456.3275,456.3769,455.6355,455.6355,2188.0
2023-05-03 14:35:00,460.43,461.66,459.5,461.55,4444.0,455.1709,456.3868,454.2515,456.2781,4444.0
2023-05-03 14:40:00,462.05,462.65,460.8,461.12,1003.0,456.7724,457.3655,455.5366,455.853,1003.0
2023-05-03 14:45:00,461.13,461.86,461.12,461.51,1563.0,455.8629,456.5845,455.853,456.2385,1563.0
2023-05-03 14:50:00,461.14,461.58,460.36,461.23,2800.0,455.8727,456.3077,455.1017,455.9617,2800.0
2023-05-03 14:55:00,460.87,461.88,460.7,461.81,2249.0,455.6058,456.6043,455.4378,456.5351,2249.0
2023-05-03 15:00:00,461.5,461.53,460.96,461.42,800.0,456.2286,456.2583,455.6948,456.1495,800.0
2023-05-03 15:05:00,461.34,462.06,460.11,460.11,1445.0,456.0705,456.7822,454.8545,454.8545,1445.0
2023-05-03 15:10:00,459.72,459.72,458.52,458.7,1212.0,454.469,454.469,453.2827,453.4606,1212.0
2023-05-03 15:15:00,458.78,459.72,458.78,459.38,1746.0,453.5397,454.469,453.5397,454.1329,1746.0
2023-05-03 15:20:00,459.27,459.45,458.2,459.34,1607.0,454.0241,454.2021,452.9663,454.0933,1607.0
2023-05-03 15:25:00,459.79,459.79,458.35,458.35,1799.0,454.5382,454.5382,453.1146,453.1146,1799.0
2023-05-03 15:30:00,458.26,458.33,457.46,457.72,2200.0,453.0256,453.0948,452.2348,452.4918,2200.0
2023-05-03 15:35:00,457.9,458.09,457.53,457.64,2330.0,452.6698,452.8576,452.304,452.4127,2330.0
2023-05-03 15:40:00,457.5,458.08,457.09,458.08,3255.0,452.2743,452.8477,451.869,452.8477,3255.0
2023-05-03 15:45:00,457.54,457.97,457.26,457.77,4701.0,452.3139,452.739,452.0371,452.5412,4701.0
2023-05-03 15:50:00,458.0,458.2,456.67,457.0,17181.0,452.7686,452.9663,451.4538,451.78,17181.0
2023-05-03 15:55:00,456.85,456.88,456.18,456.41,23687.0,451.6317,451.6614,450.9694,451.1968,23687.0
2023-05-04 09:30:00,457.35,457.35,457.35,457.35,4778.0,452.126,452.126,452.126,452.126,4778.0
2023-05-04 09:35:00,458.11,458.25,457.39,457.39,300.0,452.8774,453.0158,452.1656,452.1656,300.0
2023-05-04 09:40:00,456.19,456.2,455.52,455.53,300.0,450.9793,450.9892,450.3169,450.3268,300.0
2023-05-04 09:45:00,454.64,454.64,454.11,454.11,395.0,449.447,449.447,448.923,448.923,395.0
2023-05-04 09:50:00,455.12,455.74,455.12,455.17,600.0,449.9215,450.5344,449.9215,449.9709,600.0
2023-05-04 09:55:00,455.12,455.12,454.41,454.64,300.0,449.9215,449.9215,449.2196,449.447,300.0
2023-05-04 10:00:00,454.91,454.91,454.87,454.87,200.0,449.7139,449.7139,449.6744,449.6744,200.0
2023-05-04 10:05:00,455.03,455.03,454.88,454.89,706.0,449.8325,449.8325,449.6843,449.6941,706.0
2023-05-04 10:10:00,454.74,455.78,454.73,455.25,1403.0,449.5459,450.574,449.536,450.05,1403.0
2023-05-04 10:15:00,455.3,456.19,454.93,455.82,3104.0,450.0995,450.9793,449.7337,450.6135,3104.0
2023-05-04 10:20:00,455.74,455.74,455.53,455.53,400.0,450.5344,450.5344,450.3268,450.3268,400.0
2023-05-04 10:25:00,455.56,455.57,455.3,455.33,400.0,450.3565,450.3664,450.0995,450.1291,400.0
2023-05-04 10:30:00,455.37,455.49,455.37,455.49,300.0,450.1687,450.2873,450.1687,450.2873,300.0
2023-05-04 10:35:00,455.42,456.02,455.3,455.3,860.0,450.2181,450.8112,450.0995,450.0995,860.0
2023-05-04 10:40:00,455.63,456.03,455.42,455.42,881.0,450.4257,450.8211,450.2181,450.2181,881.0
2023-05-04 10:45:00,455.52,456.81,455.51,456.04,1834.0,450.3169,451.5922,450.3071,450.831,1834.0
2023-05-04 10:50:00,455.89,456.39,455.59,456.39,804.0,450.6827,451.177,450.3861,451.177,804.0
2023-05-04 10:55:00,456.65,456.65,455.74,455.75,700.0,451.434,451.434,450.5344,450.5443,700.0
2023-05-04 11:00:00,455.74,455.74,454.89,455.13,2500.0,450.5344,450.5344,449.6941,449.9314,2500.0
2023-05-04 11:05:00,454.91,455.74,454.72,455.14,2207.0,449.7139,450.5344,449.5261,449.9413,2207.0
2023-05-04 11:10:00,455.18,455.72,455.07,455.34,2124.0,449.9808,450.5147,449.8721,450.139,2124.0
2023-05-04 11:15:00,455.4,455.88,454.77,454.78,700.0,450.1983,450.6728,449.5755,449.5854,700.0
2023-05-04 11:20:00,453.75,454.3,453.75,454.3,400.0,448.5672,449.1109,448.5672,449.1109,400.0
2023-05-04 11:25:00,454.5,454.54,454.19,454.3,813.0,449.3086,449.3481,449.0021,449.1109,813.0
2023-05-04 11:30:00,454.57,454.77,454.15,454.57,600.0,449.3778,449.5755,448.9626,449.3778,600.0
2023-05-04 11:35:00,454.56,454.71,454.14,454.42,800.0,449.3679,449.5162,448.9527,449.2295,800.0
2023-05-04 11:40:00,454.72,455.12,454.02,454.04,1206.0,449.5261,449.9215,448.8341,448.8538,1206.0
2023-05-04 11:45:00,454.19,454.31,453.97,453.97,839.0,449.0021,449.1208,448.7846,448.7846,839.0
2023-05-04 11:50:00,453.74,453.78,453.41,453.41,435.0,448.5573,448.5968,448.231,448.231,435.0
2023-05-04 11:55:00,453.42,453.79,453.39,453.62,1689.0,448.2409,448.6067,448.2113,448.4386,1689.0
2023-05-04 12:00:00,453.51,453.51,452.81,452.96,1500.0,448.3299,448.3299,447.6379,447.7862,1500.0
2023-05-04 12:05:00,452.87,452.96,452.3,452.6,2660.0,447.6972,447.7862,447.1337,447.4303,2660.0
2023-05-04 12:10:00,452.47,453.27,452.47,453.27,610.0,447.3018,448.0926,447.3018,448.0926,610.0
2023-05-04 12:15:00,453.49,453.98,453.16,453.96,875.0,448.3101,448.7945,447.9839,448.7748,875.0
2023-05-04 12:20:00,453.96,454.84,453.96,454.84,700.0,448.7748,449.6447,448.7748,449.6447,700.0
2023-05-04 12:25:00,454.89,454.89,454.42,454.82,500.0,449.6941,449.6941,449.2295,449.6249,500.0
2023-05-04 12:30:00,454.91,454.91,454.07,454.44,1061.0,449.7139,449.7139,448.8835,449.2493,1061.0
2023-05-04 12:35:00,454.69,454.71,454.0,454.71,600.0,449.4964,449.5162,448.8143,449.5162,600.0
2023-05-04 12:40:00,454.6,454.72,454.16,454.16,1412.0,449.4074,449.5261,448.9725,448.9725,1412.0
2023-05-04 12:45:00,454.13,454.3,454.03,454.15,2613.0,448.9428,449.1109,448.844,448.9626,2613.0
2023-05-04 12:50:00,454.2,454.69,453.9,454.04,636.0,449.012,449.4964,448.7154,448.8538,636.0
2023-05-04 12:55:00,454.19,454.77,454.19,454.77,2430.0,449.0021,449.5755,449.0021,449.5755,2430.0
2023-05-04 13:00:00,454.6,454.63,453.93,454.16,2697.0,449.4074,449.4371,448.7451,448.9725,2697.0
2023-05-04 13:05:00,454.38,455.05,454.37,454.64,1617.0,449.19,449.8523,449.1801,449.447,1617.0
2023-05-04 13:10:00,454.78,455.0,454.75,454.75,511.0,449.5854,449.8029,449.5557,449.5557,511.0
2023-05-04 13:15:00,454.79,455.39,454.68,455.06,2921.0,449.5953,450.1884,449.4865,449.8622,2921.0
2023-05-04 13:20:00,455.0,455.22,454.9,455.0,3601.0,449.8029,450.0204,449.704,449.8029,3601.0
2023-05-04 13:25:00,455.0,455.08,454.56,454.71,2200.0,449.8029,449.882,449.3679,449.5162,2200.0
2023-05-04 13:30:00,454.93,454.93,454.53,454.53,700.0,449.7337,449.7337,449.3382,449.3382,700.0
2023-05-04 13:35:00,454.39,454.51,454.25,454.39,1771.0,449.1998,449.3185,449.0614,449.1998,1771.0
2023-05-04 13:40:00,454.14,454.39,454.09,454.13,2145.0,448.9527,449.1998,448.9033,448.9428,2145.0
2023-05-04 13:45:00,454.31,454.31,453.83,453.84,700.0,449.1208,449.1208,448.6462,448.6561,700.0
2023-05-04 13:50:00,453.71,453.98,453.64,453.94,1638.0,448.5276,448.7945,448.4584,448.755,1638.0
2023-05-04 13:55:00,454.02,454.29,453.82,453.85,1771.0,448.8341,449.101,448.6364,448.666,1771.0
2023-05-04 14:00:00,453.7,454.2,453.7,454.07,1050.0,448.5177,449.012,448.5177,448.8835,1050.0
2023-05-04 14:05:00,453.89,453.93,453.65,453.65,1140.0,448.7056,448.7451,448.4683,448.4683,1140.0
2023-05-04 14:10:00,453.94,454.06,453.65,453.65,1800.0,448.755,448.8736,448.4683,448.4683,1800.0
2023-05-04 14:15:00,453.65,453.77,453.3,453.61,3000.0,448.4683,448.5869,448.1223,448.4288,3000.0
2023-05-04 14:20:00,453.61,453.61,452.94,452.94,701.0,448.4288,448.4288,447.7664,447.7664,701.0
2023-05-04 14:25:00,453.14,453.14,452.5,452.53,904.0,447.9641,447.9641,447.3314,447.3611,904.0
2023-05-04 14:30:00,452.64,452.64,452.1,452.23,1754.0,447.4698,447.4698,446.936,447.0645,1754.0
2023-05-04 14:35:00,452.1,452.41,451.89,451.99,4040.0,446.936,447.2425,446.7284,446.8273,4040.0
2023-05-04 14:40:00,451.72,451.94,451.68,451.78,800.0,446.5603,446.7778,446.5208,446.6197,800.0
2023-05-04 14:45:00,452.11,452.11,451.72,451.82,600.0,446.9459,446.9459,446.5603,446.6592,600.0
2023-05-04 14:50:00,451.95,452.42,451.95,452.42,300.0,446.7877,447.2523,446.7877,447.2523,300.0
2023-05-04 14:55:00,452.2,452.79,452.19,452.79,1575.0,447.0349,447.6181,447.025,447.6181,1575.0
2023-05-04 15:00:00,453.02,453.06,452.75,452.92,969.0,447.8455,447.885,447.5786,447.7466,969.0
2023-05-04 15:05:00,453.01,453.64,452.99,453.46,1547.0,447.8356,448.4584,447.8158,448.2805,1547.0
2023-05-04 15:10:00,453.56,453.57,452.66,452.66,500.0,448.3793,448.3892,447.4896,447.4896,500.0
2023-05-04 15:15:00,452.68,452.68,452.3,452.46,1916.0,447.5094,447.5094,447.1337,447.2919,1916.0
2023-05-04 15:20:00,452.54,452.61,452.21,452.61,1879.0,447.371,447.4402,447.0447,447.4402,1879.0
2023-05-04 15:25:00,452.64,452.75,452.35,452.48,1700.0,447.4698,447.5786,447.1831,447.3117,1700.0
2023-05-04 15:30:00,452.48,453.5,452.47,453.5,1988.0,447.3117,448.32,447.3018,448.32,1988.0
2023-05-04 15:35:00,453.68,454.23,453.42,453.5,2900.0,448.498,449.0417,448.2409,448.32,2900.0
2023-05-04 15:40:00,453.56,453.69,452.79,452.79,4991.0,448.3793,448.5078,447.6181,447.6181,4991.0
2023-05-04 15:45:00,452.69,453.35,452.44,453.35,2920.0,447.5193,448.1717,447.2721,448.1717,2920.0
2023-05-04 15:50:00,453.38,453.54,452.62,453.3,7050.0,448.2014,448.3596,447.4501,448.1223,7050.0
2023-05-04 15:55:00,453.18,453.62,452.87,453.41,25019.0,448.0037,448.4386,447.6972,448.231,25019.0
2023-05-05 09:30:00,455.91,458.49,455.91,457.79,25481.0,450.7025,453.253,450.7025,452.561,25481.0
2023-05-05 09:35:00,457.7,460.0,457.4,457.42,3508.0,452.472,454.7458,452.1755,452.1952,3508.0
2023-05-05 09:40:00,456.81,458.26,456.52,457.67,1200.0,451.5922,453.0256,451.3055,452.4424,1200.0
2023-05-05 09:45:00,457.38,457.38,457.38,457.38,100.0,452.1557,452.1557,452.1557,452.1557,100.0
2023-05-05 09:50:00,457.48,457.48,457.38,457.38,200.0,452.2546,452.2546,452.1557,452.1557,200.0
2023-05-05 09:55:00,457.25,458.03,457.25,457.83,9498.0,452.0272,452.7983,452.0272,452.6006,9498.0
2023-05-05 10:00:00,458.24,458.77,458.22,458.22,600.0,453.0059,453.5298,452.9861,452.9861,600.0
2023-05-05 10:05:00,458.09,458.41,457.94,458.41,1300.0,452.8576,453.1739,452.7093,453.1739,1300.0
2023-05-05 10:10:00,458.25,458.38,458.25,458.37,484.0,453.0158,453.1443,453.0158,453.1344,484.0
2023-05-05 10:15:00,458.28,458.28,457.86,458.0,856.0,453.0454,453.0454,452.6302,452.7686,856.0
2023-05-05 10:20:00,457.88,458.32,457.87,458.18,853.0,452.65,453.085,452.6401,452.9466,853.0
2023-05-05 10:25:00,458.32,458.86,458.32,458.86,3548.0,453.085,453.6188,453.085,453.6188,3548.0
2023-05-05 10:30:00,459.99,460.35,459.85,460.3,2428.0,454.7359,455.0918,454.5975,455.0423,2428.0
2023-05-05 10:35:00,460.79,460.83,460.28,460.63,1668.0,455.5267,455.5663,455.0226,455.3686,1668.0
2023-05-05 10:40:00,460.66,460.66,460.44,460.62,600.0,455.3982,455.3982,455.1807,455.3587,600.0
2023-05-05 10:45:00,460.15,460.15,460.15,460.15,100.0,454.8941,454.8941,454.8941,454.8941,100.0
2023-05-05 10:50:00,459.79,459.92,459.1,459.11,1548.0,454.5382,454.6667,453.856,453.8659,1548.0
2023-05-05 10:55:00,458.56,458.58,458.29,458.33,500.0,453.3222,453.342,453.0553,453.0948,500.0
2023-05-05 11:00:00,458.04,458.04,457.53,457.53,800.0,452.8082,452.8082,452.304,452.304,800.0
2023-05-05 11:05:00,457.57,457.87,457.46,457.46,1329.0,452.3435,452.6401,452.2348,452.2348,1329.0
2023-05-05 11:10:00,456.68,457.16,456.68,457.16,401.0,451.4637,451.9382,451.4637,451.9382,401.0
2023-05-05 11:15:00,457.06,457.06,456.75,456.75,892.0,451.8394,451.8394,451.5329,451.5329,892.0
2023-05-05 11:20:00,456.4,456.4,456.26,456.27,246.0,451.1869,451.1869,451.0485,451.0584,246.0
2023-05-05 11:25:00,456.37,456.87,456.27,456.7,900.0,451.1572,451.6515,451.0584,451.4835,900.0
2023-05-05 11:30:00,456.63,456.84,456.56,456.58,1000.0,451.4143,451.6219,451.3451,451.3648,1000.0
2023-05-05 11:35:00,456.56,456.68,456.56,456.66,500.0,451.3451,451.4637,451.3451,451.4439,500.0
2023-05-05 11:40:00,456.47,456.69,456.46,456.69,800.0,451.2561,451.4736,451.2462,451.4736,800.0
2023-05-05 11:45:00,456.81,456.86,456.81,456.86,200.0,451.5922,451.6416,451.5922,451.6416,200.0
2023-05-05 11:50:00,456.84,456.84,456.14,456.37,600.0,451.6219,451.6219,450.9299,451.1572,600.0
2023-05-05 11:55:00,456.19,456.52,456.19,456.52,500.0,450.9793,451.3055,450.9793,451.3055,500.0
2023-05-05 12:00:00,456.44,456.44,456.25,456.25,200.0,451.2264,451.2264,451.0386,451.0386,200.0
2023-05-05 12:05:00,456.22,456.46,456.21,456.46,792.0,451.0089,451.2462,450.9991,451.2462,792.0
2023-05-05 12:10:00,456.63,456.63,456.39,456.47,300.0,451.4143,451.4143,451.177,451.2561,300.0
2023-05-05 12:15:00,456.46,456.55,456.45,456.55,500.0,451.2462,451.3352,451.2363,451.3352,500.0
2023-05-05 12:20:00,456.54,456.86,456.54,456.86,631.0,451.3253,451.6416,451.3253,451.6416,631.0
2023-05-05 12:25:00,456.95,456.95,456.49,456.5,901.0,451.7306,451.7306,451.2759,451.2857,901.0
2023-05-05 12:30:00,456.42,456.61,456.41,456.61,413.0,451.2067,451.3945,451.1968,451.3945,413.0
2023-05-05 12:35:00,456.55,456.72,456.55,456.59,500.0,451.3352,451.5032,451.3352,451.3747,500.0
2023-05-05 12:40:00,456.3,456.3,456.3,456.3,100.0,451.088,451.088,451.088,451.088,100.0
2023-05-05 12:45:00,456.27,456.28,455.43,455.44,1800.0,451.0584,451.0683,450.228,450.2379,1800.0
2023-05-05 12:50:00,455.5,455.64,455.49,455.51,1500.0,450.2972,450.4356,450.2873,450.3071,1500.0
2023-05-05 12:55:00,455.44,456.08,455.44,456.02,1900.0,450.2379,450.8705,450.2379,450.8112,1900.0
2023-05-05 13:00:00,456.14,456.22,456.0,456.12,1066.0,450.9299,451.0089,450.7915,450.9101,1066.0
2023-05-05 13:05:00,456.12,456.14,456.11,456.13,388.0,450.9101,450.9299,450.9002,450.92,388.0
2023-05-05 13:10:00,456.11,456.24,456.11,456.18,500.0,450.9002,451.0287,450.9002,450.9694,500.0
2023-05-05 13:15:00,455.95,456.01,455.71,455.71,914.0,450.742,450.8013,450.5048,450.5048,914.0
2023-05-05 13:20:00,456.0,456.27,455.96,456.27,500.0,450.7915,451.0584,450.7519,451.0584,500.0
2023-05-05 13:25:00,456.18,456.29,456.04,456.23,1219.0,450.9694,451.0781,450.831,451.0188,1219.0
2023-05-05 13:30:00,456.17,456.19,455.97,456.19,717.0,450.9595,450.9793,450.7618,450.9793,717.0
2023-05-05 13:35:00,456.24,456.24,456.02,456.02,300.0,451.0287,451.0287,450.8112,450.8112,300.0
2023-05-05 13:40:00,455.83,456.3,455.83,456.3,2530.0,450.6234,451.088,450.6234,451.088,2530.0
2023-05-05 13:45:00,456.49,456.56,456.43,456.43,715.0,451.2759,451.3451,451.2165,451.2165,715.0
2023-05-05 13:50:00,456.44,456.44,456.26,456.35,400.0,451.2264,451.2264,451.0485,451.1375,400.0
2023-05-05 13:55:00,456.44,456.45,456.44,456.45,307.0,451.2264,451.2363,451.2264,451.2363,307.0
2023-05-05 14:00:00,456.59,456.61,456.59,456.61,300.0,451.3747,451.3945,451.3747,451.3945,300.0
2023-05-05 14:05:00,456.61,456.61,456.23,456.24,1180.0,451.3945,451.3945,451.0188,451.0287,1180.0
2023-05-05 14:10:00,456.44,456.44,456.14,456.2,1076.0,451.2264,451.2264,450.9299,450.9892,1076.0
2023-05-05 14:15:00,456.16,456.28,456.1,456.2,700.0,450.9496,451.0683,450.8903,450.9892,700.0
2023-05-05 14:20:00,456.24,456.24,456.05,456.05,570.0,451.0287,451.0287,450.8409,450.8409,570.0
2023-05-05 14:25:00,456.12,456.67,456.12,456.65,829.0,450.9101,451.4538,450.9101,451.434,829.0
2023-05-05 14:30:00,456.8,456.94,456.79,456.8,817.0,451.5823,451.7207,451.5724,451.5823,817.0
2023-05-05 14:35:00,457.01,457.01,456.79,456.79,200.0,451.7899,451.7899,451.5724,451.5724,200.0
2023-05-05 14:40:00,457.04,457.2,457.04,457.2,500.0,451.8196,451.9778,451.8196,451.9778,500.0
2023-05-05 14:45:00,457.15,457.41,457.15,457.41,1000.0,451.9283,452.1854,451.9283,452.1854,1000.0
2023-05-05 14:50:00,457.38,457.63,457.37,457.54,801.0,452.1557,452.4028,452.1458,452.3139,801.0
2023-05-05 14:55:00,457.66,458.13,457.4,457.4,4401.0,452.4325,452.8971,452.1755,452.1755,4401.0
2023-05-05 15:00:00,457.31,457.31,457.29,457.29,400.0,452.0865,452.0865,452.0667,452.0667,400.0
2023-05-05 15:05:00,457.15,457.32,457.15,457.21,400.0,451.9283,452.0964,451.9283,451.9876,400.0
2023-05-05 15:10:00,457.42,457.42,456.99,456.99,1000.0,452.1952,452.1952,451.7702,451.7702,1000.0
2023-05-05 15:15:00,456.95,457.15,456.95,457.05,500.0,451.7306,451.9283,451.7306,451.8295,500.0
2023-05-05 15:20:00,457.09,457.73,457.09,457.63,1300.0,451.869,452.5017,451.869,452.4028,1300.0
2023-05-05 15:25:00,457.45,457.62,457.3,457.62,1506.0,452.2249,452.393,452.0766,452.393,1506.0
2023-05-05 15:30:00,457.57,457.8,457.36,457.71,3060.0,452.3435,452.5709,452.1359,452.4819,3060.0
2023-05-05 15:35:00,457.83,457.84,457.55,457.67,2100.0,452.6006,452.6104,452.3238,452.4424,2100.0
2023-05-05 15:40:00,457.54,458.12,457.54,458.02,2703.0,452.3139,452.8872,452.3139,452.7884,2703.0
2023-05-05 15:45:00,457.91,458.77,457.85,458.69,7044.0,452.6796,453.5298,452.6203,453.4507,7044.0
2023-05-05 15:50:00,458.48,458.48,458.07,458.29,8343.0,453.2431,453.2431,452.8378,453.0553,8343.0
2023-05-05 15:55:00,458.37,458.48,457.48,458.21,22304.0,453.1344,453.2431,452.2546,452.9762,22304.0
2023-05-08 09:30:00,456.17,458.23,456.17,457.28,5379.0,450.9595,452.996,450.9595,452.0568,5379.0
2023-05-08 09:35:00,457.15,457.94,456.92,457.94,1320.0,451.9283,452.7093,451.7009,452.7093,1320.0
2023-05-08 09:40:00,458.0,458.52,457.74,458.33,2522.0,452.7686,453.2827,452.5116,453.0948,2522.0
2023-05-08 09:45:00,458.12,458.12,457.86,457.86,500.0,452.8872,452.8872,452.6302,452.6302,500.0
2023-05-08 09:50:00,457.31,457.56,456.79,457.04,1000.0,452.0865,452.3336,451.5724,451.8196,1000.0
2023-05-08 09:55:00,456.65,456.66,456.65,456.65,129.0,451.434,451.4439,451.434,451.434,129.0
2023-05-08 10:00:00,457.74,457.74,457.36,457.45,612.0,452.5116,452.5116,452.1359,452.2249,612.0
2023-05-08 10:05:00,457.18,457.72,457.17,457.51,2497.0,451.958,452.4918,451.9481,452.2842,2497.0
2023-05-08 10:10:00,457.22,458.47,457.18,458.31,10297.0,451.9975,453.2332,451.958,453.0751,10297.0
2023-05-08 10:15:00,458.2,459.14,458.19,458.97,1909.0,452.9663,453.8956,452.9564,453.7275,1909.0
2023-05-08 10:20:00,458.93,458.93,458.78,458.79,643.0,453.688,453.688,453.5397,453.5496,643.0
2023-05-08 10:25:00,458.74,459.49,458.57,459.16,1505.0,453.5002,454.2416,453.3321,453.9154,1505.0
2023-05-08 10:30:00,459.4,459.44,459.1,459.21,1308.0,454.1526,454.1922,453.856,453.9648,1308.0
2023-05-08 10:35:00,459.0,459.21,458.85,459.0,1916.0,453.7572,453.9648,453.6089,453.7572,1916.0
2023-05-08 10:40:00,458.95,459.25,458.81,458.83,800.0,453.7078,454.0043,453.5694,453.5891,800.0
2023-05-08 10:45:00,458.72,459.31,458.61,459.31,717.0,453.4804,454.0637,453.3716,454.0637,717.0
2023-05-08 10:50:00,459.05,459.05,458.66,458.92,1084.0,453.8066,453.8066,453.4211,453.6781,1084.0
2023-05-08 10:55:00,458.5,458.53,457.94,457.94,888.0,453.2629,453.2926,452.7093,452.7093,888.0
2023-05-08 11:00:00,458.06,458.82,458.06,458.75,917.0,452.8279,453.5792,452.8279,453.51,917.0
2023-05-08 11:05:00,458.66,458.85,458.64,458.8,1915.0,453.4211,453.6089,453.4013,453.5595,1915.0
2023-05-08 11:10:00,458.67,459.2,458.66,459.08,1979.0,453.431,453.9549,453.4211,453.8363,1979.0
2023-05-08 11:15:00,459.02,459.42,459.02,459.09,1703.0,453.777,454.1724,453.777,453.8462,1703.0
2023-05-08 11:20:00,459.07,459.07,459.07,459.07,300.0,453.8264,453.8264,453.8264,453.8264,300.0
2023-05-08 11:25:00,459.17,459.5,459.17,459.43,4617.0,453.9252,454.2515,453.9252,454.1823,4617.0
2023-05-08 11:30:00,459.4,459.4,459.07,459.38,2616.0,454.1526,454.1526,453.8264,454.1329,2616.0
2023-05-08 11:35:00,459.22,459.25,459.01,459.2,1219.0,453.9747,454.0043,453.7671,453.9549,1219.0
2023-05-08 11:40:00,458.91,459.33,458.91,459.33,1239.0,453.6682,454.0834,453.6682,454.0834,1239.0
2023-05-08 11:45:00,459.34,459.95,459.34,459.95,2400.0,454.0933,454.6963,454.0933,454.6963,2400.0
2023-05-08 11:50:00,459.95,459.95,459.95,459.95,0.0,454.6963,454.6963,454.6963,454.6963,0.0
2023-05-08 11:55:00,460.11,460.28,460.0,460.13,1072.0,454.8545,455.0226,454.7458,454.8743,1072.0
2023-05-08 12:00:00,460.13,460.33,460.11,460.28,6339.0,454.8743,455.072,454.8545,455.0226,6339.0
2023-05-08 12:05:00,460.25,460.32,460.25,460.31,502.0,454.9929,455.0621,454.9929,455.0522,502.0
2023-05-08 12:10:00,460.07,460.12,459.48,459.68,4393.0,454.815,454.8644,454.2317,454.4294,4393.0
2023-05-08 12:15:00,459.47,459.74,459.28,459.74,2638.0,454.2218,454.4887,454.034,454.4887,2638.0
2023-05-08 12:20:00,459.64,459.77,459.05,459.06,782.0,454.3899,454.5184,453.8066,453.8165,782.0
2023-05-08 12:25:00,458.98,458.98,458.6,458.6,400.0,453.7374,453.7374,453.3618,453.3618,400.0
2023-05-08 12:30:00,458.12,458.58,458.11,458.47,2337.0,452.8872,453.342,452.8774,453.2332,2337.0
2023-05-08 12:35:00,458.08,458.11,457.45,457.45,800.0,452.8477,452.8774,452.2249,452.2249,800.0
2023-05-08 12:40:00,457.48,457.9,457.48,457.9,800.0,452.2546,452.6698,452.2546,452.6698,800.0
2023-05-08 12:45:00,457.54,457.68,457.18,457.37,1435.0,452.3139,452.4523,451.958,452.1458,1435.0
2023-05-08 12:50:00,457.54,457.91,457.53,457.91,703.0,452.3139,452.6796,452.304,452.6796,703.0
2023-05-08 12:55:00,457.85,458.69,457.85,458.69,1143.0,452.6203,453.4507,452.6203,453.4507,1143.0
2023-05-08 13:00:00,458.78,458.79,458.59,458.59,638.0,453.5397,453.5496,453.3519,453.3519,638.0
2023-05-08 13:05:00,458.78,458.83,458.54,458.78,813.0,453.5397,453.5891,453.3024,453.5397,813.0
2023-05-08 13:10:00,458.62,458.95,458.62,458.95,401.0,453.3815,453.7078,453.3815,453.7078,401.0
2023-05-08 13:15:00,458.95,458.95,458.95,458.95,0.0,453.7078,453.7078,453.7078,453.7078,0.0
2023-05-08 13:20:00,458.96,459.05,458.62,458.73,1854.0,453.7176,453.8066,453.3815,453.4903,1854.0
2023-05-08 13:25:00,458.87,458.91,458.87,458.91,200.0,453.6287,453.6682,453.6287,453.6682,200.0
2023-05-08 13:30:00,459.05,459.24,458.86,458.94,1697.0,453.8066,453.9945,453.6188,453.6979,1697.0
2023-05-08 13:35:00,458.92,458.92,458.69,458.69,1131.0,453.6781,453.6781,453.4507,453.4507,1131.0
2023-05-08 13:40:00,458.65,458.84,458.65,458.81,1023.0,453.4112,453.599,453.4112,453.5694,1023.0
2023-05-08 13:45:00,458.7,458.73,458.7,458.73,200.0,453.4606,453.4903,453.4606,453.4903,200.0
2023-05-08 13:50:00,458.87,458.87,458.56,458.72,1332.0,453.6287,453.6287,453.3222,453.4804,1332.0
2023-05-08 13:55:00,458.7,458.7,458.69,458.69,200.0,453.4606,453.4606,453.4507,453.4507,200.0
2023-05-08 14:00:00,458.92,459.26,458.83,458.83,1624.0,453.6781,454.0142,453.5891,453.5891,1624.0
2023-05-08 14:05:00,458.65,458.65,457.69,457.78,1701.0,453.4112,453.4112,452.4622,452.5511,1701.0
2023-05-08 14:10:00,457.59,457.95,457.59,457.95,1074.0,452.3633,452.7192,452.3633,452.7192,1074.0
2023-05-08 14:15:00,458.07,458.37,458.07,458.37,600.0,452.8378,453.1344,452.8378,453.1344,600.0
2023-05-08 14:20:00,458.65,458.65,458.61,458.62,300.0,453.4112,453.4112,453.3716,453.3815,300.0
2023-05-08 14:25:00,458.55,458.75,458.37,458.75,1795.0,453.3123,453.51,453.1344,453.51,1795.0
2023-05-08 14:30:00,458.78,458.79,458.77,458.79,322.0,453.5397,453.5496,453.5298,453.5496,322.0
2023-05-08 14:35:00,458.88,458.88,458.32,458.32,1399.0,453.6386,453.6386,453.085,453.085,1399.0
2023-05-08 14:40:00,458.32,458.72,458.32,458.72,900.0,453.085,453.4804,453.085,453.4804,900.0
2023-05-08 14:45:00,458.6,458.89,458.58,458.89,518.0,453.3618,453.6484,453.342,453.6484,518.0
2023-05-08 14:50:00,459.06,459.06,458.68,458.74,1600.0,453.8165,453.8165,453.4408,453.5002,1600.0
2023-05-08 14:55:00,458.57,458.93,458.54,458.93,1890.0,453.3321,453.688,453.3024,453.688,1890.0
2023-05-08 15:00:00,459.09,459.09,458.66,458.66,1310.0,453.8462,453.8462,453.4211,453.4211,1310.0
2023-05-08 15:05:00,458.69,458.86,458.69,458.86,2926.0,453.4507,453.6188,453.4507,453.6188,2926.0
2023-05-08 15:10:00,458.7,459.04,458.7,458.91,1582.0,453.4606,453.7967,453.4606,453.6682,1582.0
2023-05-08 15:15:00,458.84,459.11,458.76,459.11,1800.0,453.599,453.8659,453.5199,453.8659,1800.0
2023-05-08 15:20:00,458.97,459.22,458.75,458.8,1958.0,453.7275,453.9747,453.51,453.5595,1958.0
2023-05-08 15:25:00,458.64,458.79,458.16,458.33,3211.0,453.4013,453.5496,452.9268,453.0948,3211.0
2023-05-08 15:30:00,458.5,458.68,458.47,458.68,700.0,453.2629,453.4408,453.2332,453.4408,700.0
2023-05-08 15:35:00,458.77,459.11,458.77,459.02,1412.0,453.5298,453.8659,453.5298,453.777,1412.0
2023-05-08 15:40:00,459.17,459.32,458.96,459.08,2299.0,453.9252,454.0735,453.7176,453.8363,2299.0
2023-05-08 15:45:00,459.04,459.06,458.72,458.73,4331.0,453.7967,453.8165,453.4804,453.4903,4331.0
2023-05-08 15:50:00,458.68,458.73,458.01,458.27,8740.0,453.4408,453.4903,452.7785,453.0355,8740.0
2023-05-08 15:55:00,458.25,458.67,458.06,458.24,16207.0,453.0158,453.431,452.8279,453.0059,16207.0
2023-05-09 09:30:00,458.39,460.0,457.78,457.78,5296.0,453.1542,454.7458,452.5511,452.5511,5296.0
2023-05-09 09:35:00,457.77,458.02,457.04,457.3,800.0,452.5412,452.7884,451.8196,452.0766,800.0
2023-05-09 09:40:00,458.06,458.06,458.06,458.06,100.0,452.8279,452.8279,452.8279,452.8279,100.0
2023-05-09 09:45:00,458.03,458.03,458.02,458.03,100.0,452.7983,452.7983,452.7884,452.7983,100.0
2023-05-09 09:50:00,458.23,459.15,458.23,458.72,3140.0,452.996,453.9055,452.996,453.4804,3140.0
2023-05-09 09:55:00,457.4,457.96,457.39,457.96,518.0,452.1755,452.7291,452.1656,452.7291,518.0
2023-05-09 10:00:00,458.58,458.75,458.13,458.26,1301.0,453.342,453.51,452.8971,453.0256,1301.0
2023-05-09 10:05:00,458.0,458.01,457.92,457.92,600.0,452.7686,452.7785,452.6895,452.6895,600.0
2023-05-09 10:10:00,457.92,458.27,457.88,457.88,1243.0,452.6895,453.0355,452.65,452.65,1243.0
2023-05-09 10:15:00,457.54,458.15,457.53,458.15,934.0,452.3139,452.9169,452.304,452.9169,934.0
2023-05-09 10:20:00,458.43,458.61,458.43,458.61,200.0,453.1937,453.3716,453.1937,453.3716,200.0
2023-05-09 10:25:00,458.61,458.65,458.44,458.62,500.0,453.3716,453.4112,453.2036,453.3815,500.0
2023-05-09 10:30:00,458.77,459.11,458.41,458.41,915.0,453.5298,453.8659,453.1739,453.1739,915.0
2023-05-09 10:35:00,458.44,458.71,458.12,458.71,1100.0,453.2036,453.4705,452.8872,453.4705,1100.0
2023-05-09 10:40:00,458.72,458.74,458.37,458.59,834.0,453.4804,453.5002,453.1344,453.3519,834.0
2023-05-09 10:45:00,458.53,458.67,458.53,458.6,300.0,453.2926,453.431,453.2926,453.3618,300.0
2023-05-09 10:50:00,458.35,458.72,458.35,458.72,201.0,453.1146,453.4804,453.1146,453.4804,201.0
2023-05-09 10:55:00,458.88,458.94,458.68,458.94,400.0,453.6386,453.6979,453.4408,453.6979,400.0
2023-05-09 11:00:00,459.0,459.0,458.49,458.7,4433.0,453.7572,453.7572,453.253,453.4606,4433.0
2023-05-09 11:05:00,458.61,458.93,458.5,458.93,500.0,453.3716,453.688,453.2629,453.688,500.0
2023-05-09 11:10:00,458.91,459.37,458.85,459.37,902.0,453.6682,454.123,453.6089,454.123,902.0
2023-05-09 11:15:00,459.25,459.77,459.25,459.77,929.0,454.0043,454.5184,454.0043,454.5184,929.0
2023-05-09 11:20:00,459.95,459.95,459.77,459.8,500.0,454.6963,454.6963,454.5184,454.5481,500.0
2023-05-09 11:25:00,459.56,459.66,459.56,459.64,500.0,454.3108,454.4097,454.3108,454.3899,500.0
2023-05-09 11:30:00,459.84,459.86,459.8,459.81,400.0,454.5876,454.6074,454.5481,454.5579,400.0
2023-05-09 11:35:00,459.86,460.0,459.85,459.96,728.0,454.6074,454.7458,454.5975,454.7062,728.0
2023-05-09 11:40:00,460.24,460.24,460.06,460.24,300.0,454.983,454.983,454.8051,454.983,300.0
2023-05-09 11:45:00,460.24,460.25,460.14,460.25,300.0,454.983,454.9929,454.8842,454.9929,300.0
2023-05-09 11:50:00,460.31,460.51,460.14,460.51,1800.0,455.0522,455.2499,454.8842,455.2499,1800.0
2023-05-09 11:55:00,460.35,460.35,459.97,460.08,1076.0,455.0918,455.0918,454.7161,454.8249,1076.0
2023-05-09 12:00:00,459.87,459.87,459.82,459.86,431.0,454.6173,454.6173,454.5678,454.6074,431.0
2023-05-09 12:05:00,459.86,459.86,459.86,459.86,0.0,454.6074,454.6074,454.6074,454.6074,0.0
2023-05-09 12:10:00,459.95,459.95,459.52,459.52,1100.0,454.6963,454.6963,454.2713,454.2713,1100.0
2023-05-09 12:15:00,459.53,459.53,459.3,459.31,700.0,454.2811,454.2811,454.0538,454.0637,700.0
2023-05-09 12:20:00,459.35,459.35,459.35,459.35,126.0,454.1032,454.1032,454.1032,454.1032,126.0
2023-05-09 12:25:00,459.28,459.28,459.14,459.15,200.0,454.034,454.034,453.8956,453.9055,200.0
2023-05-09 12:30:00,459.24,459.28,459.1,459.16,828.0,453.9945,454.034,453.856,453.9154,828.0
2023-05-09 12:35:00,459.16,459.16,458.34,458.34,600.0,453.9154,453.9154,453.1047,453.1047,600.0
2023-05-09 12:40:00,458.34,458.34,458.34,458.34,0.0,453.1047,453.1047,453.1047,453.1047,0.0
2023-05-09 12:45:00,458.62,458.76,458.51,458.67,805.0,453.3815,453.5199,453.2728,453.431,805.0
2023-05-09 12:50:00,458.84,459.07,458.84,458.9,837.0,453.599,453.8264,453.599,453.6583,837.0
2023-05-09 12:55:00,459.0,459.39,459.0,459.39,600.0,453.7572,454.1427,453.7572,454.1427,600.0
2023-05-09 13:00:00,459.41,459.41,459.4,459.41,100.0,454.1625,454.1625,454.1526,454.1625,100.0
2023-05-09 13:05:00,459.36,459.47,459.11,459.33,1310.0,454.1131,454.2218,453.8659,454.0834,1310.0
2023-05-09 13:10:00,459.33,459.33,459.33,459.33,0.0,454.0834,454.0834,454.0834,454.0834,0.0
2023-05-09 13:15:00,459.47,459.88,459.47,459.86,1522.0,454.2218,454.6271,454.2218,454.6074,1522.0
2023-05-09 13:20:00,459.89,460.16,459.87,460.05,2317.0,454.637,454.9039,454.6173,454.7952,2317.0
2023-05-09 13:25:00,460.04,460.14,460.04,460.14,300.0,454.7853,454.8842,454.7853,454.8842,300.0
2023-05-09 13:30:00,460.12,460.39,459.96,460.04,1750.0,454.8644,455.1313,454.7062,454.7853,1750.0
2023-05-09 13:35:00,459.95,460.15,459.95,460.15,200.0,454.6963,454.8941,454.6963,454.8941,200.0
2023-05-09 13:40:00,460.0,460.0,459.79,459.92,1511.0,454.7458,454.7458,454.5382,454.6667,1511.0
2023-05-09 13:45:00,459.74,460.1,459.74,460.1,598.0,454.4887,454.8446,454.4887,454.8446,598.0
2023-05-09 13:50:00,460.11,460.19,459.95,460.01,2004.0,454.8545,454.9336,454.6963,454.7557,2004.0
2023-05-09 13:55:00,460.05,460.08,459.91,459.91,700.0,454.7952,454.8249,454.6568,454.6568,700.0
2023-05-09 14:00:00,460.12,460.12,459.92,460.01,2225.0,454.8644,454.8644,454.6667,454.7557,2225.0
2023-05-09 14:05:00,460.01,460.05,459.91,459.97,1504.0,454.7557,454.7952,454.6568,454.7161,1504.0
2023-05-09 14:10:00,460.04,460.06,459.48,459.49,2607.0,454.7853,454.8051,454.2317,454.2416,2607.0
2023-05-09 14:15:00,459.61,459.65,459.36,459.5,1335.0,454.3602,454.3998,454.1131,454.2515,1335.0
2023-05-09 14:20:00,459.5,459.5,459.35,459.35,353.0,454.2515,454.2515,454.1032,454.1032,353.0
2023-05-09 14:25:00,459.36,459.38,459.09,459.22,1222.0,454.1131,454.1329,453.8462,453.9747,1222.0
2023-05-09 14:30:00,459.23,459.23,458.77,458.78,300.0,453.9846,453.9846,453.5298,453.5397,300.0
2023-05-09 14:35:00,458.73,458.73,458.72,458.73,100.0,453.4903,453.4903,453.4804,453.4903,100.0
2023-05-09 14:40:00,458.65,458.79,458.54,458.78,1200.0,453.4112,453.5496,453.3024,453.5397,1200.0
2023-05-09 14:45:00,458.73,458.74,458.65,458.67,400.0,453.4903,453.5002,453.4112,453.431,400.0
2023-05-09 14:50:00,458.76,458.76,458.26,458.26,1997.0,453.5199,453.5199,453.0256,453.0256,1997.0
2023-05-09 14:55:00,458.41,458.57,458.41,458.57,516.0,453.1739,453.3321,453.1739,453.3321,516.0
2023-05-09 15:00:00,458.74,458.89,458.64,458.89,500.0,453.5002,453.6484,453.4013,453.6484,500.0
2023-05-09 15:05:00,458.91,458.99,458.69,458.99,2054.0,453.6682,453.7473,453.4507,453.7473,2054.0
2023-05-09 15:10:00,458.86,459.0,458.75,459.0,800.0,453.6188,453.7572,453.51,453.7572,800.0
2023-05-09 15:15:00,458.86,459.13,458.86,458.94,700.0,453.6188,453.8857,453.6188,453.6979,700.0
2023-05-09 15:20:00,459.13,459.13,458.94,458.94,901.0,453.8857,453.8857,453.6979,453.6979,901.0
2023-05-09 15:25:00,459.2,459.53,459.12,459.53,1000.0,453.9549,454.2811,453.8758,454.2811,1000.0
2023-05-09 15:30:00,459.55,459.58,459.25,459.26,2059.0,454.3009,454.3306,454.0043,454.0142,2059.0
2023-05-09 15:35:00,459.38,459.43,459.25,459.34,1000.0,454.1329,454.1823,454.0043,454.0933,1000.0
2023-05-09 15:40:00,459.37,459.37,458.92,459.04,2802.0,454.123,454.123,453.6781,453.7967,2802.0
2023-05-09 15:45:00,459.09,459.15,458.89,459.15,3100.0,453.8462,453.9055,453.6484,453.9055,3100.0
2023-05-09 15:50:00,459.01,459.12,458.75,458.85,8435.0,453.7671,453.8758,453.51,453.6089,8435.0
2023-05-09 15:55:00,458.87,458.87,457.55,457.56,19445.0,453.6287,453.6287,452.3238,452.3336,19445.0
2023-05-10 09:30:00,460.78,461.0,459.67,459.91,7195.0,455.5169,455.7343,454.4195,454.6568,7195.0
2023-05-10 09:35:00,461.07,461.56,460.24,460.7,1250.0,455.8035,456.288,454.983,455.4378,1250.0
2023-05-10 09:40:00,461.44,461.44,458.27,458.31,5472.0,456.1693,456.1693,453.0355,453.0751,5472.0
2023-05-10 09:45:00,458.54,458.54,457.78,457.79,200.0,453.3024,453.3024,452.5511,452.561,200.0
2023-05-10 09:50:00,457.38,457.63,456.89,457.05,1300.0,452.1557,452.4028,451.6713,451.8295,1300.0
2023-05-10 09:55:00,456.47,457.68,456.47,457.47,2825.0,451.2561,452.4523,451.2561,452.2447,2825.0
2023-05-10 10:00:00,457.7,459.27,457.69,459.27,620.0,452.472,454.0241,452.4622,454.0241,620.0
2023-05-10 10:05:00,458.66,458.82,458.62,458.62,821.0,453.4211,453.5792,453.3815,453.3815,821.0
2023-05-10 10:10:00,458.3,458.55,458.06,458.41,1332.0,453.0652,453.3123,452.8279,453.1739,1332.0
2023-05-10 10:15:00,458.36,458.36,456.44,456.54,600.0,453.1245,453.1245,451.2264,451.3253,600.0
2023-05-10 10:20:00,456.78,457.13,456.74,456.9,710.0,451.5625,451.9086,451.523,451.6812,710.0
2023-05-10 10:25:00,457.39,457.39,456.94,456.95,400.0,452.1656,452.1656,451.7207,451.7306,400.0
2023-05-10 10:30:00,457.18,457.34,456.96,456.96,569.0,451.958,452.1162,451.7405,451.7405,569.0
2023-05-10 10:35:00,456.81,456.81,456.55,456.79,920.0,451.5922,451.5922,451.3352,451.5724,920.0
2023-05-10 10:40:00,456.41,456.52,455.89,455.89,1827.0,451.1968,451.3055,450.6827,450.6827,1827.0
2023-05-10 10:45:00,455.5,456.19,455.49,456.19,710.0,450.2972,450.9793,450.2873,450.9793,710.0
2023-05-10 10:50:00,456.28,456.28,455.97,456.26,600.0,451.0683,451.0683,450.7618,451.0485,600.0
2023-05-10 10:55:00,456.05,456.39,456.05,456.36,833.0,450.8409,451.177,450.8409,451.1473,833.0
2023-05-10 11:00:00,456.57,456.74,456.54,456.63,680.0,451.3549,451.523,451.3253,451.4143,680.0
2023-05-10 11:05:00,456.53,456.65,456.53,456.65,200.0,451.3154,451.434,451.3154,451.434,200.0
2023-05-10 11:10:00,456.55,457.0,456.45,456.45,1516.0,451.3352,451.78,451.2363,451.2363,1516.0
2023-05-10 11:15:00,456.69,456.69,456.61,456.62,200.0,451.4736,451.4736,451.3945,451.4044,200.0
2023-05-10 11:20:00,456.68,456.79,456.68,456.79,800.0,451.4637,451.5724,451.4637,451.5724,800.0
2023-05-10 11:25:00,456.69,456.69,456.59,456.61,400.0,451.4736,451.4736,451.3747,451.3945,400.0
2023-05-10 11:30:00,456.5,456.75,456.5,456.54,896.0,451.2857,451.5329,451.2857,451.3253,896.0
2023-05-10 11:35:00,456.76,456.91,456.75,456.84,1325.0,451.5428,451.6911,451.5329,451.6219,1325.0
2023-05-10 11:40:00,456.79,457.1,456.79,457.1,800.0,451.5724,451.8789,451.5724,451.8789,800.0
2023-05-10 11:45:00,456.81,456.82,456.74,456.79,500.0,451.5922,451.6021,451.523,451.5724,500.0
2023-05-10 11:50:00,457.04,457.15,456.69,457.1,2294.0,451.8196,451.9283,451.4736,451.8789,2294.0
2023-05-10 11:55:00,456.97,457.1,456.57,456.97,4390.0,451.7504,451.8789,451.3549,451.7504,4390.0
2023-05-10 12:00:00,456.98,456.98,456.62,456.97,2299.0,451.7603,451.7603,451.4044,451.7504,2299.0
2023-05-10 12:05:00,457.0,457.0,456.82,456.93,3014.0,451.78,451.78,451.6021,451.7108,3014.0
2023-05-10 12:10:00,457.02,457.06,456.64,456.64,3494.0,451.7998,451.8394,451.4241,451.4241,3494.0
2023-05-10 12:15:00,456.48,456.53,456.1,456.53,1424.0,451.266,451.3154,450.8903,451.3154,1424.0
2023-05-10 12:20:00,456.46,456.76,456.46,456.69,1008.0,451.2462,451.5428,451.2462,451.4736,1008.0
2023-05-10 12:25:00,456.57,456.58,456.05,456.05,1135.0,451.3549,451.3648,450.8409,450.8409,1135.0
2023-05-10 12:30:00,456.34,456.63,456.32,456.63,833.0,451.1276,451.4143,451.1078,451.4143,833.0
2023-05-10 12:35:00,456.47,457.1,456.46,457.1,800.0,451.2561,451.8789,451.2462,451.8789,800.0
2023-05-10 12:40:00,457.49,457.71,456.89,456.91,1221.0,452.2644,452.4819,451.6713,451.6911,1221.0
2023-05-10 12:45:00,456.81,457.02,456.25,456.26,3133.0,451.5922,451.7998,451.0386,451.0485,3133.0
2023-05-10 12:50:00,456.08,456.1,455.88,455.88,1685.0,450.8705,450.8903,450.6728,450.6728,1685.0
2023-05-10 12:55:00,455.93,456.12,455.46,455.61,3217.0,450.7223,450.9101,450.2576,450.4059,3217.0
2023-05-10 13:00:00,456.01,456.01,455.92,455.92,1066.0,450.8013,450.8013,450.7124,450.7124,1066.0
2023-05-10 13:05:00,455.66,455.66,455.35,455.35,1574.0,450.4553,450.4553,450.1489,450.1489,1574.0
2023-05-10 13:10:00,455.28,455.31,455.0,455.31,1078.0,450.0797,450.1093,449.8029,450.1093,1078.0
2023-05-10 13:15:00,455.32,455.75,455.32,455.48,1663.0,450.1192,450.5443,450.1192,450.2774,1663.0
2023-05-10 13:20:00,455.38,455.64,455.31,455.42,2533.0,450.1785,450.4356,450.1093,450.2181,2533.0
2023-05-10 13:25:00,455.16,455.42,455.15,455.16,3128.0,449.9611,450.2181,449.9512,449.9611,3128.0
2023-05-10 13:30:00,455.31,455.58,455.19,455.19,1400.0,450.1093,450.3763,449.9907,449.9907,1400.0
2023-05-10 13:35:00,455.24,455.46,454.98,455.03,1948.0,450.0401,450.2576,449.7831,449.8325,1948.0
2023-05-10 13:40:00,455.03,455.03,455.03,455.03,0.0,449.8325,449.8325,449.8325,449.8325,0.0
2023-05-10 13:45:00,455.38,455.61,455.27,455.6,1626.0,450.1785,450.4059,450.0698,450.396,1626.0
2023-05-10 13:50:00,455.64,455.82,455.45,455.81,2278.0,450.4356,450.6135,450.2477,450.6036,2278.0
2023-05-10 13:55:00,455.64,455.89,455.64,455.74,2956.0,450.4356,450.6827,450.4356,450.5344,2956.0
2023-05-10 14:00:00,456.0,456.45,455.93,456.45,3418.0,450.7915,451.2363,450.7223,451.2363,3418.0
2023-05-10 14:05:00,456.43,456.45,456.1,456.1,1527.0,451.2165,451.2363,450.8903,450.8903,1527.0
2023-05-10 14:10:00,456.2,456.77,456.01,456.58,2231.0,450.9892,451.5527,450.8013,451.3648,2231.0
2023-05-10 14:15:00,456.66,457.03,456.57,457.03,1140.0,451.4439,451.8097,451.3549,451.8097,1140.0
2023-05-10 14:20:00,456.96,456.96,456.68,456.68,2547.0,451.7405,451.7405,451.4637,451.4637,2547.0
2023-05-10 14:25:00,456.64,457.24,456.64,457.24,926.0,451.4241,452.0173,451.4241,452.0173,926.0
2023-05-10 14:30:00,457.21,457.5,457.15,457.5,5915.0,451.9876,452.2743,451.9283,452.2743,5915.0
2023-05-10 14:35:00,457.48,457.67,457.41,457.5,1040.0,452.2546,452.4424,452.1854,452.2743,1040.0
2023-05-10 14:40:00,457.68,458.39,457.68,458.24,2336.0,452.4523,453.1542,452.4523,453.0059,2336.0
2023-05-10 14:45:00,458.29,458.29,457.75,457.9,400.0,453.0553,453.0553,452.5215,452.6698,400.0
2023-05-10 14:50:00,457.79,457.92,457.57,457.57,1592.0,452.561,452.6895,452.3435,452.3435,1592.0
2023-05-10 14:55:00,457.42,457.64,457.06,457.64,1328.0,452.1952,452.4127,451.8394,452.4127,1328.0
2023-05-10 15:00:00,457.41,457.55,457.41,457.44,1269.0,452.1854,452.3238,452.1854,452.215,1269.0
2023-05-10 15:05:00,457.68,458.24,457.68,458.24,1973.0,452.4523,453.0059,452.4523,453.0059,1973.0
2023-05-10 15:10:00,458.38,458.62,458.38,458.56,700.0,453.1443,453.3815,453.1443,453.3222,700.0
2023-05-10 15:15:00,458.66,458.77,458.53,458.74,3078.0,453.4211,453.5298,453.2926,453.5002,3078.0
2023-05-10 15:20:00,459.37,459.94,459.36,459.78,686.0,454.123,454.6865,454.1131,454.5283,686.0
2023-05-10 15:25:00,459.99,460.21,459.89,460.0,2933.0,454.7359,454.9534,454.637,454.7458,2933.0
2023-05-10 15:30:00,459.99,460.55,459.83,460.53,2582.0,454.7359,455.2895,454.5777,455.2697,2582.0
2023-05-10 15:35:00,460.35,460.38,460.03,460.1,3936.0,455.0918,455.1214,454.7754,454.8446,3936.0
2023-05-10 15:40:00,460.23,460.25,459.98,459.98,3728.0,454.9731,454.9929,454.726,454.726,3728.0
2023-05-10 15:45:00,459.99,460.16,459.75,459.96,7054.0,454.7359,454.9039,454.4986,454.7062,7054.0
2023-05-10 15:50:00,459.76,459.76,459.18,459.42,7564.0,454.5085,454.5085,453.9351,454.1724,7564.0
2023-05-10 15:55:00,459.33,459.71,459.18,459.29,21581.0,454.0834,454.4591,453.9351,454.0439,21581.0
2023-05-11 09:30:00,459.38,459.38,458.96,458.97,5839.0,454.1329,454.1329,453.7176,453.7275,5839.0
2023-05-11 09:35:00,458.87,458.87,457.33,457.33,200.0,453.6287,453.6287,452.1063,452.1063,200.0
2023-05-11 09:40:00,458.99,459.3,458.49,458.99,1900.0,453.7473,454.0538,453.253,453.7473,1900.0
2023-05-11 09:45:00,458.14,458.46,458.14,458.46,200.0,452.907,453.2234,452.907,453.2234,200.0
2023-05-11 09:50:00,457.08,457.32,456.51,456.52,1057.0,451.8591,452.0964,451.2956,451.3055,1057.0
2023-05-11 09:55:00,456.14,456.14,456.14,456.14,100.0,450.9299,450.9299,450.9299,450.9299,100.0
2023-05-11 10:00:00,456.11,456.4,456.02,456.18,1205.0,450.9002,451.1869,450.8112,450.9694,1205.0
2023-05-11 10:05:00,456.39,456.79,456.39,456.65,801.0,451.177,451.5724,451.177,451.434,801.0
2023-05-11 10:10:00,456.77,457.46,456.31,457.46,1141.0,451.5527,452.2348,451.0979,452.2348,1141.0
2023-05-11 10:15:00,458.11,458.11,457.82,457.82,400.0,452.8774,452.8774,452.5907,452.5907,400.0
2023-05-11 10:20:00,457.43,457.53,456.74,456.8,2122.0,452.2051,452.304,451.523,451.5823,2122.0
2023-05-11 10:25:00,457.25,457.48,457.25,457.48,400.0,452.0272,452.2546,452.0272,452.2546,400.0
2023-05-11 10:30:00,457.56,457.56,457.17,457.17,600.0,452.3336,452.3336,451.9481,451.9481,600.0
2023-05-11 10:35:00,457.59,457.63,457.28,457.28,1664.0,452.3633,452.4028,452.0568,452.0568,1664.0
2023-05-11 10:40:00,457.64,457.82,457.64,457.82,301.0,452.4127,452.5907,452.4127,452.5907,301.0
2023-05-11 10:45:00,457.96,458.64,457.96,458.49,500.0,452.7291,453.4013,452.7291,453.253,500.0
2023-05-11 10:50:00,458.73,458.73,457.14,457.59,17965.0,453.4903,453.4903,451.9184,452.3633,17965.0
2023-05-11 10:55:00,457.72,458.89,457.71,458.89,1057.0,452.4918,453.6484,452.4819,453.6484,1057.0
2023-05-11 11:00:00,458.93,459.06,458.65,458.7,2174.0,453.688,453.8165,453.4112,453.4606,2174.0
2023-05-11 11:05:00,457.84,457.84,457.08,457.08,300.0,452.6104,452.6104,451.8591,451.8591,300.0
2023-05-11 11:10:00,457.47,457.68,457.28,457.5,1804.0,452.2447,452.4523,452.0568,452.2743,1804.0
2023-05-11 11:15:00,457.41,457.41,457.19,457.19,495.0,452.1854,452.1854,451.9679,451.9679,495.0
2023-05-11 11:20:00,457.33,457.67,457.3,457.67,1095.0,452.1063,452.4424,452.0766,452.4424,1095.0
2023-05-11 11:25:00,457.43,457.74,457.42,457.63,508.0,452.2051,452.5116,452.1952,452.4028,508.0
2023-05-11 11:30:00,457.83,457.83,457.66,457.69,607.0,452.6006,452.6006,452.4325,452.4622,607.0
2023-05-11 11:35:00,457.63,457.63,456.83,456.83,1300.0,452.4028,452.4028,451.612,451.612,1300.0
2023-05-11 11:40:00,457.56,457.73,457.56,457.59,600.0,452.3336,452.5017,452.3336,452.3633,600.0
2023-05-11 11:45:00,457.55,457.55,457.55,457.55,100.0,452.3238,452.3238,452.3238,452.3238,100.0
2023-05-11 11:50:00,457.72,458.12,457.72,458.12,400.0,452.4918,452.8872,452.4918,452.8872,400.0
2023-05-11 11:55:00,457.89,458.09,457.87,458.09,400.0,452.6599,452.8576,452.6401,452.8576,400.0
2023-05-11 12:00:00,457.9,457.9,457.73,457.73,400.0,452.6698,452.6698,452.5017,452.5017,400.0
2023-05-11 12:05:00,457.76,458.32,457.76,458.32,500.0,452.5314,453.085,452.5314,453.085,500.0
2023-05-11 12:10:00,458.06,458.06,458.0,458.04,620.0,452.8279,452.8279,452.7686,452.8082,620.0
2023-05-11 12:15:00,458.04,458.34,457.94,458.3,1698.0,452.8082,453.1047,452.7093,453.0652,1698.0
2023-05-11 12:20:00,458.35,458.35,458.35,458.35,303.0,453.1146,453.1146,453.1146,453.1146,303.0
2023-05-11 12:25:00,458.5,458.5,457.99,457.99,1019.0,453.2629,453.2629,452.7587,452.7587,1019.0
2023-05-11 12:30:00,458.0,458.0,457.75,457.75,309.0,452.7686,452.7686,452.5215,452.5215,309.0
2023-05-11 12:35:00,457.69,458.0,457.69,458.0,404.0,452.4622,452.7686,452.4622,452.7686,404.0
2023-05-11 12:40:00,458.23,458.23,457.92,457.92,391.0,452.996,452.996,452.6895,452.6895,391.0
2023-05-11 12:45:00,457.83,457.94,457.83,457.94,200.0,452.6006,452.7093,452.6006,452.7093,200.0
2023-05-11 12:50:00,457.92,458.05,457.92,458.05,300.0,452.6895,452.818,452.6895,452.818,300.0
2023-05-11 12:55:00,457.63,458.15,457.63,458.15,400.0,452.4028,452.9169,452.4028,452.9169,400.0
2023-05-11 13:00:00,457.89,457.89,457.62,457.62,600.0,452.6599,452.6599,452.393,452.393,600.0
2023-05-11 13:05:00,457.7,457.7,457.42,457.42,863.0,452.472,452.472,452.1952,452.1952,863.0
2023-05-11 13:10:00,457.36,457.37,457.14,457.14,400.0,452.1359,452.1458,451.9184,451.9184,400.0
2023-05-11 13:15:00,457.39,457.39,457.3,457.36,816.0,452.1656,452.1656,452.0766,452.1359,816.0
2023-05-11 13:20:00,457.31,457.31,456.8,456.86,1060.0,452.0865,452.0865,451.5823,451.6416,1060.0
2023-05-11 13:25:00,457.23,457.43,456.94,456.94,1444.0,452.0074,452.2051,451.7207,451.7207,1444.0
2023-05-11 13:30:00,457.19,457.19,456.98,457.07,617.0,451.9679,451.9679,451.7603,451.8492,617.0
2023-05-11 13:35:00,457.06,457.06,456.44,456.8,1350.0,451.8394,451.8394,451.2264,451.5823,1350.0
2023-05-11 13:40:00,456.77,456.77,456.31,456.31,5300.0,451.5527,451.5527,451.0979,451.0979,5300.0
2023-05-11 13:45:00,455.77,456.0,455.47,455.72,1861.0,450.5641,450.7915,450.2675,450.5147,1861.0
2023-05-11 13:50:00,455.84,456.26,455.83,456.26,718.0,450.6333,451.0485,450.6234,451.0485,718.0
2023-05-11 13:55:00,456.23,457.0,456.23,457.0,599.0,451.0188,451.78,451.0188,451.78,599.0
2023-05-11 14:00:00,456.95,457.19,456.79,457.19,1660.0,451.7306,451.9679,451.5724,451.9679,1660.0
2023-05-11 14:05:00,457.06,457.15,456.77,456.77,1519.0,451.8394,451.9283,451.5527,451.5527,1519.0
2023-05-11 14:10:00,456.71,456.86,456.71,456.86,400.0,451.4933,451.6416,451.4933,451.6416,400.0
2023-05-11 14:15:00,456.96,456.96,456.17,456.17,987.0,451.7405,451.7405,450.9595,450.9595,987.0
2023-05-11 14:20:00,456.46,456.86,456.46,456.53,861.0,451.2462,451.6416,451.2462,451.3154,861.0
2023-05-11 14:25:00,456.84,457.05,456.82,456.82,700.0,451.6219,451.8295,451.6021,451.6021,700.0
2023-05-11 14:30:00,456.54,456.59,456.54,456.59,200.0,451.3253,451.3747,451.3253,451.3747,200.0
2023-05-11 14:35:00,456.64,456.86,456.63,456.86,453.0,451.4241,451.6416,451.4143,451.6416,453.0
2023-05-11 14:40:00,457.48,458.35,457.48,458.34,2650.0,452.2546,453.1146,452.2546,453.1047,2650.0
2023-05-11 14:45:00,458.23,458.41,458.1,458.29,1074.0,452.996,453.1739,452.8675,453.0553,1074.0
2023-05-11 14:50:00,457.94,458.08,457.94,458.08,300.0,452.7093,452.8477,452.7093,452.8477,300.0
2023-05-11 14:55:00,458.06,458.53,457.92,458.52,1189.0,452.8279,453.2926,452.6895,453.2827,1189.0
2023-05-11 15:00:00,458.51,458.51,457.97,457.98,1421.0,453.2728,453.2728,452.739,452.7488,1421.0
2023-05-11 15:05:00,457.73,458.23,457.73,458.23,200.0,452.5017,452.996,452.5017,452.996,200.0
2023-05-11 15:10:00,458.04,458.29,457.92,458.27,754.0,452.8082,453.0553,452.6895,453.0355,754.0
2023-05-11 15:15:00,458.23,458.34,457.72,457.95,1446.0,452.996,453.1047,452.4918,452.7192,1446.0
2023-05-11 15:20:00,457.99,458.08,457.99,458.07,789.0,452.7587,452.8477,452.7587,452.8378,789.0
2023-05-11 15:25:00,458.12,458.29,458.06,458.08,1055.0,452.8872,453.0553,452.8279,452.8477,1055.0
2023-05-11 15:30:00,458.1,458.27,457.92,457.92,5129.0,452.8675,453.0355,452.6895,452.6895,5129.0
2023-05-11 15:35:00,457.85,457.85,457.23,457.23,1800.0,452.6203,452.6203,452.0074,452.0074,1800.0
2023-05-11 15:40:00,457.25,457.79,457.1,457.79,1409.0,452.0272,452.561,451.8789,452.561,1409.0
2023-05-11 15:45:00,457.92,458.17,457.69,458.17,3934.0,452.6895,452.9367,452.4622,452.9367,3934.0
2023-05-11 15:50:00,457.93,458.36,457.71,458.36,7769.0,452.6994,453.1245,452.4819,453.1245,7769.0
2023-05-11 15:55:00,458.52,458.77,458.24,458.43,20330.0,453.2827,453.5298,453.0059,453.1937,20330.0
2023-05-12 09:30:00,458.64,458.64,458.64,458.64,4823.0,453.4013,453.4013,453.4013,453.4013,4823.0
2023-05-12 09:35:00,459.34,459.63,459.34,459.63,300.0,454.0933,454.38,454.0933,454.38,300.0
2023-05-12 09:40:00,460.96,462.27,460.96,461.59,3933.0,455.6948,456.9898,455.6948,456.3176,3933.0
2023-05-12 09:45:00,461.87,462.56,461.76,461.76,300.0,456.5944,457.2765,456.4857,456.4857,300.0
2023-05-12 09:50:00,462.07,462.52,461.7,461.85,600.0,456.7921,457.237,456.4264,456.5746,600.0
2023-05-12 09:55:00,461.68,461.68,460.74,460.75,915.0,456.4066,456.4066,455.4773,455.4872,915.0
2023-05-12 10:00:00,460.48,460.83,459.77,459.77,2702.0,455.2203,455.5663,454.5184,454.5184,2702.0
2023-05-12 10:05:00,459.93,460.46,459.93,460.3,500.0,454.6766,455.2005,454.6766,455.0423,500.0
2023-05-12 10:10:00,460.3,460.32,460.05,460.32,800.0,455.0423,455.0621,454.7952,455.0621,800.0
2023-05-12 10:15:00,460.31,460.31,459.64,459.84,1515.0,455.0522,455.0522,454.3899,454.5876,1515.0
2023-05-12 10:20:00,459.59,459.59,459.28,459.51,1458.0,454.3405,454.3405,454.034,454.2614,1458.0
2023-05-12 10:25:00,459.38,459.79,459.38,459.79,723.0,454.1329,454.5382,454.1329,454.5382,723.0
2023-05-12 10:30:00,459.68,459.68,459.42,459.53,847.0,454.4294,454.4294,454.1724,454.2811,847.0
2023-05-12 10:35:00,459.58,459.58,458.27,459.47,8691.0,454.3306,454.3306,453.0355,454.2218,8691.0
2023-05-12 10:40:00,459.01,459.08,458.8,458.91,1000.0,453.7671,453.8363,453.5595,453.6682,1000.0
2023-05-12 10:45:00,458.99,458.99,458.68,458.8,800.0,453.7473,453.7473,453.4408,453.5595,800.0
2023-05-12 10:50:00,459.04,459.34,458.96,459.17,1222.0,453.7967,454.0933,453.7176,453.9252,1222.0
2023-05-12 10:55:00,459.12,459.63,459.11,459.63,1749.0,453.8758,454.38,453.8659,454.38,1749.0
2023-05-12 11:00:00,459.59,459.59,459.04,459.35,915.0,454.3405,454.3405,453.7967,454.1032,915.0
2023-05-12 11:05:00,459.42,460.2,459.42,460.02,764.0,454.1724,454.9435,454.1724,454.7655,764.0
2023-05-12 11:10:00,460.21,460.21,459.7,459.83,1786.0,454.9534,454.9534,454.4492,454.5777,1786.0
2023-05-12 11:15:00,459.75,459.76,459.41,459.74,1000.0,454.4986,454.5085,454.1625,454.4887,1000.0
2023-05-12 11:20:00,459.83,459.83,459.49,459.53,620.0,454.5777,454.5777,454.2416,454.2811,620.0
2023-05-12 11:25:00,459.42,459.47,459.32,459.45,703.0,454.1724,454.2218,454.0735,454.2021,703.0
2023-05-12 11:30:00,459.3,459.67,459.06,459.67,1449.0,454.0538,454.4195,453.8165,454.4195,1449.0
2023-05-12 11:35:00,459.72,459.87,459.67,459.72,1000.0,454.469,454.6173,454.4195,454.469,1000.0
2023-05-12 11:40:00,459.66,459.96,459.66,459.7,800.0,454.4097,454.7062,454.4097,454.4492,800.0
2023-05-12 11:45:00,460.06,460.33,460.06,460.13,2591.0,454.8051,455.072,454.8051,454.8743,2591.0
2023-05-12 11:50:00,459.93,460.22,459.89,460.22,400.0,454.6766,454.9633,454.637,454.9633,400.0
2023-05-12 11:55:00,460.26,460.69,460.26,460.69,1200.0,455.0028,455.4279,455.0028,455.4279,1200.0
2023-05-12 12:00:00,460.71,460.71,459.94,460.28,4004.0,455.4477,455.4477,454.6865,455.0226,4004.0
2023-05-12 12:05:00,460.28,460.28,460.28,460.28,0.0,455.0226,455.0226,455.0226,455.0226,0.0
2023-05-12 12:10:00,460.25,460.25,459.07,459.1,1889.0,454.9929,454.9929,453.8264,453.856,1889.0
2023-05-12 12:15:00,459.37,459.63,459.37,459.42,300.0,454.123,454.38,454.123,454.1724,300.0
2023-05-12 12:20:00,459.3,459.88,459.27,459.68,2060.0,454.0538,454.6271,454.0241,454.4294,2060.0
2023-05-12 12:25:00,460.2,460.31,460.15,460.28,500.0,454.9435,455.0522,454.8941,455.0226,500.0
2023-05-12 12:30:00,460.38,460.83,460.38,460.83,1100.0,455.1214,455.5663,455.1214,455.5663,1100.0
2023-05-12 12:35:00,460.69,460.88,460.24,460.38,1931.0,455.4279,455.6157,454.983,455.1214,1931.0
2023-05-12 12:40:00,460.63,460.63,460.33,460.35,1300.0,455.3686,455.3686,455.072,455.0918,1300.0
2023-05-12 12:45:00,460.24,460.26,460.0,460.2,2400.0,454.983,455.0028,454.7458,454.9435,2400.0
2023-05-12 12:50:00,460.07,460.14,459.87,459.97,1240.0,454.815,454.8842,454.6173,454.7161,1240.0
2023-05-12 12:55:00,460.07,460.4,460.07,460.4,1913.0,454.815,455.1412,454.815,455.1412,1913.0
2023-05-12 13:00:00,460.39,460.5,460.09,460.5,1847.0,455.1313,455.2401,454.8347,455.2401,1847.0
2023-05-12 13:05:00,460.51,461.06,460.51,460.81,1750.0,455.2499,455.7937,455.2499,455.5465,1750.0
2023-05-12 13:10:00,460.8,460.92,460.79,460.9,500.0,455.5366,455.6553,455.5267,455.6355,500.0
2023-05-12 13:15:00,460.88,461.11,460.88,461.05,1800.0,455.6157,455.8431,455.6157,455.7838,1800.0
2023-05-12 13:20:00,461.05,461.39,460.66,461.39,3419.0,455.7838,456.1199,455.3982,456.1199,3419.0
2023-05-12 13:25:00,461.43,461.43,461.0,461.28,900.0,456.1594,456.1594,455.7343,456.0111,900.0
2023-05-12 13:30:00,461.19,461.42,461.05,461.06,2113.0,455.9222,456.1495,455.7838,455.7937,2113.0
2023-05-12 13:35:00,461.04,461.09,460.81,461.09,3003.0,455.7739,455.8233,455.5465,455.8233,3003.0
2023-05-12 13:40:00,460.97,461.09,460.8,461.09,1708.0,455.7047,455.8233,455.5366,455.8233,1708.0
2023-05-12 13:45:00,461.09,461.09,460.52,460.52,1578.0,455.8233,455.8233,455.2598,455.2598,1578.0
2023-05-12 13:50:00,460.44,460.44,460.03,460.03,2585.0,455.1807,455.1807,454.7754,454.7754,2585.0
2023-05-12 13:55:00,459.55,459.56,459.13,459.53,700.0,454.3009,454.3108,453.8857,454.2811,700.0
2023-05-12 14:00:00,459.33,459.59,459.32,459.59,1072.0,454.0834,454.3405,454.0735,454.3405,1072.0
2023-05-12 14:05:00,459.74,459.96,459.68,459.91,900.0,454.4887,454.7062,454.4294,454.6568,900.0
2023-05-12 14:10:00,460.1,460.12,459.68,459.68,1855.0,454.8446,454.8644,454.4294,454.4294,1855.0
2023-05-12 14:15:00,459.67,459.84,459.67,459.84,711.0,454.4195,454.5876,454.4195,454.5876,711.0
2023-05-12 14:20:00,459.96,460.22,459.73,460.06,2172.0,454.7062,454.9633,454.4789,454.8051,2172.0
2023-05-12 14:25:00,460.08,460.69,460.07,460.43,2418.0,454.8249,455.4279,454.815,455.1709,2418.0
2023-05-12 14:30:00,460.4,460.48,460.17,460.37,1348.0,455.1412,455.2203,454.9138,455.1115,1348.0
2023-05-12 14:35:00,460.34,460.47,459.71,459.71,3335.0,455.0819,455.2104,454.4591,454.4591,3335.0
2023-05-12 14:40:00,459.53,459.56,459.33,459.56,500.0,454.2811,454.3108,454.0834,454.3108,500.0
2023-05-12 14:45:00,459.71,459.72,459.46,459.56,1459.0,454.4591,454.469,454.2119,454.3108,1459.0
2023-05-12 14:50:00,459.72,459.72,459.71,459.72,200.0,454.469,454.469,454.4591,454.469,200.0
2023-05-12 14:55:00,460.18,460.18,459.43,459.43,4056.0,454.9237,454.9237,454.1823,454.1823,4056.0
2023-05-12 15:00:00,459.41,459.84,459.25,459.84,1831.0,454.1625,454.5876,454.0043,454.5876,1831.0
2023-05-12 15:05:00,460.24,460.27,460.24,460.24,400.0,454.983,455.0127,454.983,454.983,400.0
2023-05-12 15:10:00,460.23,460.32,459.98,459.98,1209.0,454.9731,455.0621,454.726,454.726,1209.0
2023-05-12 15:15:00,459.92,460.21,459.91,460.21,600.0,454.6667,454.9534,454.6568,454.9534,600.0
2023-05-12 15:20:00,460.25,460.28,460.25,460.26,900.0,454.9929,455.0226,454.9929,455.0028,900.0
2023-05-12 15:25:00,460.41,460.41,460.03,460.39,1890.0,455.1511,455.1511,454.7754,455.1313,1890.0
2023-05-12 15:30:00,460.84,461.31,460.84,461.31,1000.0,455.5762,456.0408,455.5762,456.0408,1000.0
2023-05-12 15:35:00,461.52,461.55,461.13,461.55,2988.0,456.2484,456.2781,455.8629,456.2781,2988.0
2023-05-12 15:40:00,461.54,461.63,461.2,461.63,3276.0,456.2682,456.3572,455.9321,456.3572,3276.0
2023-05-12 15:45:00,461.54,461.69,461.2,461.46,5300.0,456.2682,456.4165,455.9321,456.1891,5300.0
2023-05-12 15:50:00,461.33,461.59,460.99,461.35,11175.0,456.0606,456.3176,455.7245,456.0803,11175.0
2023-05-12 15:55:00,461.43,461.86,461.27,461.75,24603.0,456.1594,456.5845,456.0013,456.4758,24603.0
2023-05-15 09:30:00,462.32,462.32,460.82,461.42,5722.0,457.0393,457.0393,455.5564,456.1495,5722.0
2023-05-15 09:35:00,461.41,461.52,460.72,461.52,1915.0,456.1397,456.2484,455.4575,456.2484,1915.0
2023-05-15 09:40:00,461.52,461.52,460.49,460.74,1708.0,456.2484,456.2484,455.2302,455.4773,1708.0
2023-05-15 09:45:00,460.81,461.26,460.42,460.46,4556.0,455.5465,455.9914,455.161,455.2005,4556.0
2023-05-15 09:50:00,460.33,460.71,460.15,460.4,1900.0,455.072,455.4477,454.8941,455.1412,1900.0
2023-05-15 09:55:00,460.78,460.79,460.77,460.79,200.0,455.5169,455.5267,455.507,455.5267,200.0
2023-05-15 10:00:00,460.97,461.3,460.81,461.15,2385.0,455.7047,456.0309,455.5465,455.8826,2385.0
2023-05-15 10:05:00,461.16,461.34,460.8,460.91,1368.0,455.8925,456.0705,455.5366,455.6454,1368.0
2023-05-15 10:10:00,460.93,461.12,460.81,461.1,1770.0,455.6651,455.853,455.5465,455.8332,1770.0
2023-05-15 10:15:00,460.94,461.31,460.93,461.31,1005.0,455.675,456.0408,455.6651,456.0408,1005.0
2023-05-15 10:20:00,461.41,461.63,461.35,461.56,2400.0,456.1397,456.3572,456.0803,456.288,2400.0
2023-05-15 10:25:00,461.31,461.92,461.31,461.92,1275.0,456.0408,456.6438,456.0408,456.6438,1275.0
2023-05-15 10:30:00,462.28,463.05,462.02,462.93,4368.0,456.9997,457.7609,456.7427,457.6423,4368.0
2023-05-15 10:35:00,463.3,463.5,462.93,463.03,4103.0,458.0081,458.2058,457.6423,457.7412,4103.0
2023-05-15 10:40:00,462.98,463.61,462.88,463.61,2800.0,457.6917,458.3145,457.5929,458.3145,2800.0
2023-05-15 10:45:00,463.72,463.85,463.66,463.67,1000.0,458.4233,458.5518,458.364,458.3738,1000.0
2023-05-15 10:50:00,463.86,463.9,463.46,463.5,1000.0,458.5617,458.6012,458.1662,458.2058,1000.0
2023-05-15 10:55:00,463.28,463.38,462.93,463.05,1970.0,457.9883,458.0872,457.6423,457.7609,1970.0
2023-05-15 11:00:00,462.92,463.09,462.79,463.09,600.0,457.6324,457.8005,457.5039,457.8005,600.0
2023-05-15 11:05:00,462.9,463.36,462.9,463.19,1103.0,457.6126,458.0674,457.6126,457.8993,1103.0
2023-05-15 11:10:00,463.14,463.14,463.14,463.14,100.0,457.8499,457.8499,457.8499,457.8499,100.0
2023-05-15 11:15:00,463.26,463.56,463.02,463.09,1300.0,457.9685,458.2651,457.7313,457.8005,1300.0
2023-05-15 11:20:00,463.1,463.1,462.79,462.79,627.0,457.8104,457.8104,457.5039,457.5039,627.0
2023-05-15 11:25:00,462.9,463.12,462.44,462.44,1217.0,457.6126,457.8301,457.1579,457.1579,1217.0
2023-05-15 11:30:00,462.43,462.43,462.08,462.13,1037.0,457.148,457.148,456.802,456.8514,1037.0
2023-05-15 11:35:00,462.07,462.07,462.07,462.07,100.0,456.7921,456.7921,456.7921,456.7921,100.0
2023-05-15 11:40:00,461.94,461.94,461.78,461.9,700.0,456.6636,456.6636,456.5054,456.6241,700.0
2023-05-15 11:45:00,462.0,462.05,461.82,462.04,1625.0,456.7229,456.7724,456.545,456.7625,1625.0
2023-05-15 11:50:00,462.06,462.2,461.46,461.46,1190.0,456.7822,456.9206,456.1891,456.1891,1190.0
2023-05-15 11:55:00,461.82,462.09,461.82,462.09,300.0,456.545,456.8119,456.545,456.8119,300.0
2023-05-15 12:00:00,461.75,461.75,461.37,461.37,700.0,456.4758,456.4758,456.1001,456.1001,700.0
2023-05-15 12:05:00,461.62,461.62,461.34,461.58,859.0,456.3473,456.3473,456.0705,456.3077,859.0
2023-05-15 12:10:00,461.49,461.55,461.38,461.55,792.0,456.2188,456.2781,456.11,456.2781,792.0
2023-05-15 12:15:00,461.51,461.99,461.51,461.99,1146.0,456.2385,456.713,456.2385,456.713,1146.0
2023-05-15 12:20:00,461.85,461.85,461.58,461.67,1134.0,456.5746,456.5746,456.3077,456.3967,1134.0
2023-05-15 12:25:00,461.45,461.69,461.28,461.69,400.0,456.1792,456.4165,456.0111,456.4165,400.0
2023-05-15 12:30:00,461.87,461.91,461.45,461.45,1728.0,456.5944,456.634,456.1792,456.1792,1728.0
2023-05-15 12:35:00,461.38,461.38,461.29,461.29,605.0,456.11,456.11,456.021,456.021,605.0
2023-05-15 12:40:00,461.34,461.76,461.34,461.66,400.0,456.0705,456.4857,456.0705,456.3868,400.0
2023-05-15 12:45:00,461.9,462.06,461.85,462.03,1224.0,456.6241,456.7822,456.5746,456.7526,1224.0
2023-05-15 12:50:00,462.24,462.28,462.01,462.02,964.0,456.9602,456.9997,456.7328,456.7427,964.0
2023-05-15 12:55:00,461.86,462.65,461.86,462.65,804.0,456.5845,457.3655,456.5845,457.3655,804.0
2023-05-15 13:00:00,462.55,462.55,462.46,462.5,677.0,457.2666,457.2666,457.1777,457.2172,677.0
2023-05-15 13:05:00,462.56,462.62,462.56,462.62,551.0,457.2765,457.3358,457.2765,457.3358,551.0
2023-05-15 13:10:00,462.79,462.96,462.79,462.84,603.0,457.5039,457.672,457.5039,457.5533,603.0
2023-05-15 13:15:00,462.84,462.84,462.84,462.84,0.0,457.5533,457.5533,457.5533,457.5533,0.0
2023-05-15 13:20:00,462.77,462.77,462.2,462.21,2391.0,457.4841,457.4841,456.9206,456.9305,2391.0
2023-05-15 13:25:00,462.21,462.21,461.55,461.56,700.0,456.9305,456.9305,456.2781,456.288,700.0
2023-05-15 13:30:00,461.5,461.68,461.24,461.24,3066.0,456.2286,456.4066,455.9716,455.9716,3066.0
2023-05-15 13:35:00,461.1,461.1,461.06,461.06,300.0,455.8332,455.8332,455.7937,455.7937,300.0
2023-05-15 13:40:00,460.77,460.8,460.41,460.41,1198.0,455.507,455.5366,455.1511,455.1511,1198.0
2023-05-15 13:45:00,460.28,460.28,460.07,460.07,800.0,455.0226,455.0226,454.815,454.815,800.0
2023-05-15 13:50:00,460.0,460.14,459.99,460.14,795.0,454.7458,454.8842,454.7359,454.8842,795.0
2023-05-15 13:55:00,460.2,460.31,459.63,459.69,8754.0,454.9435,455.0522,454.38,454.4393,8754.0
2023-05-15 14:00:00,459.69,459.69,459.55,459.61,1744.0,454.4393,454.4393,454.3009,454.3602,1744.0
2023-05-15 14:05:00,459.64,459.91,459.56,459.56,3270.0,454.3899,454.6568,454.3108,454.3108,3270.0
2023-05-15 14:10:00,459.56,460.51,459.56,460.41,1513.0,454.3108,455.2499,454.3108,455.1511,1513.0
2023-05-15 14:15:00,460.56,460.57,460.52,460.57,776.0,455.2994,455.3093,455.2598,455.3093,776.0
2023-05-15 14:20:00,460.69,460.69,460.38,460.5,600.0,455.4279,455.4279,455.1214,455.2401,600.0
2023-05-15 14:25:00,460.64,460.64,460.36,460.46,1116.0,455.3785,455.3785,455.1017,455.2005,1116.0
2023-05-15 14:30:00,460.31,460.52,460.3,460.52,597.0,455.0522,455.2598,455.0423,455.2598,597.0
2023-05-15 14:35:00,460.87,460.87,460.85,460.85,678.0,455.6058,455.6058,455.5861,455.5861,678.0
2023-05-15 14:40:00,461.12,461.12,460.74,460.74,3700.0,455.853,455.853,455.4773,455.4773,3700.0
2023-05-15 14:45:00,461.26,461.26,461.09,461.1,408.0,455.9914,455.9914,455.8233,455.8332,408.0
2023-05-15 14:50:00,461.38,461.38,461.18,461.18,1013.0,456.11,456.11,455.9123,455.9123,1013.0
2023-05-15 14:55:00,461.42,461.58,461.34,461.58,410.0,456.1495,456.3077,456.0705,456.3077,410.0
2023-05-15 15:00:00,461.6,462.1,461.6,462.1,710.0,456.3275,456.8218,456.3275,456.8218,710.0
2023-05-15 15:05:00,461.94,462.14,461.94,462.14,800.0,456.6636,456.8613,456.6636,456.8613,800.0
2023-05-15 15:10:00,462.12,462.22,461.88,462.17,1600.0,456.8416,456.9404,456.6043,456.891,1600.0
2023-05-15 15:15:00,462.06,462.48,462.05,462.48,900.0,456.7822,457.1974,456.7724,457.1974,900.0
2023-05-15 15:20:00,462.2,462.45,462.02,462.1,2408.0,456.9206,457.1678,456.7427,456.8218,2408.0
2023-05-15 15:25:00,462.05,462.22,462.05,462.11,900.0,456.7724,456.9404,456.7724,456.8317,900.0
2023-05-15 15:30:00,462.0,462.31,462.0,462.31,703.0,456.7229,457.0294,456.7229,457.0294,703.0
2023-05-15 15:35:00,462.13,462.13,461.89,461.89,1859.0,456.8514,456.8514,456.6142,456.6142,1859.0
2023-05-15 15:40:00,461.84,461.84,461.57,461.62,1600.0,456.5648,456.5648,456.2978,456.3473,1600.0
2023-05-15 15:45:00,461.71,461.95,461.63,461.95,3035.0,456.4362,456.6735,456.3572,456.6735,3035.0
2023-05-15 15:50:00,462.0,462.21,461.64,461.64,5419.0,456.7229,456.9305,456.367,456.367,5419.0
2023-05-15 15:55:00,461.63,462.11,461.49,461.94,12842.0,456.3572,456.8317,456.2188,456.6636,12842.0
2023-05-16 09:30:00,459.25,461.12,459.25,459.75,4237.0,454.0043,455.853,454.0043,454.4986,4237.0
2023-05-16 09:35:00,460.92,460.92,459.39,459.39,545.0,455.6553,455.6553,454.1427,454.1427,545.0
2023-05-16 09:40:00,460.23,460.23,460.23,460.23,204.0,454.9731,454.9731,454.9731,454.9731,204.0
2023-05-16 09:45:00,461.0,461.6,460.38,460.48,1151.0,455.7343,456.3275,455.1214,455.2203,1151.0
2023-05-16 09:50:00,460.62,460.62,460.19,460.42,1823.0,455.3587,455.3587,454.9336,455.161,1823.0
2023-05-16 09:55:00,460.02,460.44,460.02,460.19,1382.0,454.7655,455.1807,454.7655,454.9336,1382.0
2023-05-16 10:00:00,460.02,460.03,458.59,458.75,5955.0,454.7655,454.7754,453.3519,453.51,5955.0
2023-05-16 10:05:00,458.93,459.23,458.64,459.02,1550.0,453.688,453.9846,453.4013,453.777,1550.0
2023-05-16 10:10:00,458.42,458.66,458.26,458.59,1000.0,453.1838,453.4211,453.0256,453.3519,1000.0
2023-05-16 10:15:00,458.39,459.09,458.39,459.09,600.0,453.1542,453.8462,453.1542,453.8462,600.0
2023-05-16 10:20:00,458.8,458.94,458.56,458.67,3344.0,453.5595,453.6979,453.3222,453.431,3344.0
2023-05-16 10:25:00,458.96,459.59,458.96,459.59,300.0,453.7176,454.3405,453.7176,454.3405,300.0
2023-05-16 10:30:00,460.23,460.48,459.79,459.8,903.0,454.9731,455.2203,454.5382,454.5481,903.0
2023-05-16 10:35:00,459.7,459.71,459.51,459.51,1248.0,454.4492,454.4591,454.2614,454.2614,1248.0
2023-05-16 10:40:00,459.37,459.73,459.32,459.56,2816.0,454.123,454.4789,454.0735,454.3108,2816.0
2023-05-16 10:45:00,459.51,459.53,459.48,459.53,500.0,454.2614,454.2811,454.2317,454.2811,500.0
2023-05-16 10:50:00,459.61,459.77,459.04,459.05,1400.0,454.3602,454.5184,453.7967,453.8066,1400.0
2023-05-16 10:55:00,459.04,459.65,459.04,459.47,2235.0,453.7967,454.3998,453.7967,454.2218,2235.0
2023-05-16 11:00:00,459.3,459.31,459.19,459.24,1100.0,454.0538,454.0637,453.945,453.9945,1100.0
2023-05-16 11:05:00,458.97,459.02,458.79,458.84,2116.0,453.7275,453.777,453.5496,453.599,2116.0
2023-05-16 11:10:00,458.73,459.18,458.73,458.78,825.0,453.4903,453.9351,453.4903,453.5397,825.0
2023-05-16 11:15:00,458.71,458.71,458.42,458.58,1250.0,453.4705,453.4705,453.1838,453.342,1250.0
2023-05-16 11:20:00,458.61,458.72,458.55,458.55,500.0,453.3716,453.4804,453.3123,453.3123,500.0
2023-05-16 11:25:00,459.02,459.54,458.89,459.54,1177.0,453.777,454.291,453.6484,454.291,1177.0
2023-05-16 11:30:00,459.32,459.4,459.25,459.3,805.0,454.0735,454.1526,454.0043,454.0538,805.0
2023-05-16 11:35:00,458.97,458.97,458.6,458.61,1012.0,453.7275,453.7275,453.3618,453.3716,1012.0
2023-05-16 11:40:00,458.42,458.89,458.42,458.69,801.0,453.1838,453.6484,453.1838,453.4507,801.0
2023-05-16 11:45:00,459.25,459.34,459.25,459.34,400.0,454.0043,454.0933,454.0043,454.0933,400.0
2023-05-16 11:50:00,459.32,459.62,459.13,459.62,800.0,454.0735,454.3701,453.8857,454.3701,800.0
2023-05-16 11:55:00,459.37,459.39,459.28,459.28,640.0,454.123,454.1427,454.034,454.034,640.0
2023-05-16 12:00:00,459.52,459.61,459.23,459.55,1090.0,454.2713,454.3602,453.9846,454.3009,1090.0
2023-05-16 12:05:00,459.48,459.52,459.31,459.45,1375.0,454.2317,454.2713,454.0637,454.2021,1375.0
2023-05-16 12:10:00,459.25,459.46,459.21,459.3,1800.0,454.0043,454.2119,453.9648,454.0538,1800.0
2023-05-16 12:15:00,459.35,459.35,459.09,459.1,500.0,454.1032,454.1032,453.8462,453.856,500.0
2023-05-16 12:20:00,459.0,459.08,459.0,459.0,500.0,453.7572,453.8363,453.7572,453.7572,500.0
2023-05-16 12:25:00,459.33,459.67,459.28,459.38,1210.0,454.0834,454.4195,454.034,454.1329,1210.0
2023-05-16 12:30:00,459.38,459.38,459.28,459.28,400.0,454.1329,454.1329,454.034,454.034,400.0
2023-05-16 12:35:00,459.39,459.56,459.26,459.56,907.0,454.1427,454.3108,454.0142,454.3108,907.0
2023-05-16 12:40:00,459.82,459.82,459.61,459.75,900.0,454.5678,454.5678,454.3602,454.4986,900.0
2023-05-16 12:45:00,459.52,459.52,459.19,459.2,600.0,454.2713,454.2713,453.945,453.9549,600.0
2023-05-16 12:50:00,459.44,459.71,459.28,459.52,580.0,454.1922,454.4591,454.034,454.2713,580.0
2023-05-16 12:55:00,459.63,459.63,459.39,459.55,1000.0,454.38,454.38,454.1427,454.3009,1000.0
2023-05-16 13:00:00,459.53,459.64,459.51,459.64,700.0,454.2811,454.3899,454.2614,454.3899,700.0
2023-05-16 13:05:00,459.61,460.03,459.46,460.03,500.0,454.3602,454.7754,454.2119,454.7754,500.0
2023-05-16 13:10:00,460.13,460.16,459.86,460.16,700.0,454.8743,454.9039,454.6074,454.9039,700.0
2023-05-16 13:15:00,460.14,460.16,459.87,460.03,1800.0,454.8842,454.9039,454.6173,454.7754,1800.0
2023-05-16 13:20:00,460.02,460.06,460.02,460.06,200.0,454.7655,454.8051,454.7655,454.8051,200.0
2023-05-16 13:25:00,460.62,460.62,460.32,460.43,1648.0,455.3587,455.3587,455.0621,455.1709,1648.0
2023-05-16 13:30:00,460.55,460.65,460.52,460.55,700.0,455.2895,455.3883,455.2598,455.2895,700.0
2023-05-16 13:35:00,460.58,460.89,460.57,460.85,1068.0,455.3191,455.6256,455.3093,455.5861,1068.0
2023-05-16 13:40:00,460.88,461.28,460.88,461.1,1100.0,455.6157,456.0111,455.6157,455.8332,1100.0
2023-05-16 13:45:00,461.15,461.68,461.15,461.6,800.0,455.8826,456.4066,455.8826,456.3275,800.0
2023-05-16 13:50:00,461.88,461.9,461.79,461.89,500.0,456.6043,456.6241,456.5153,456.6142,500.0
2023-05-16 13:55:00,461.84,461.9,461.56,461.76,1300.0,456.5648,456.6241,456.288,456.4857,1300.0
2023-05-16 14:00:00,461.74,461.74,460.71,460.72,1100.0,456.4659,456.4659,455.4477,455.4575,1100.0
2023-05-16 14:05:00,460.5,460.5,460.5,460.5,100.0,455.2401,455.2401,455.2401,455.2401,100.0
2023-05-16 14:10:00,460.58,460.89,460.58,460.89,400.0,455.3191,455.6256,455.3191,455.6256,400.0
2023-05-16 14:15:00,460.89,460.89,460.84,460.84,305.0,455.6256,455.6256,455.5762,455.5762,305.0
2023-05-16 14:20:00,461.04,461.19,460.84,461.1,600.0,455.7739,455.9222,455.5762,455.8332,600.0
2023-05-16 14:25:00,460.97,461.11,460.59,460.6,1111.0,455.7047,455.8431,455.329,455.3389,1111.0
2023-05-16 14:30:00,460.34,460.59,460.01,460.59,1212.0,455.0819,455.329,454.7557,455.329,1212.0
2023-05-16 14:35:00,460.78,461.1,460.66,461.1,1142.0,455.5169,455.8332,455.3982,455.8332,1142.0
2023-05-16 14:40:00,461.11,461.11,460.94,460.94,600.0,455.8431,455.8431,455.675,455.675,600.0
2023-05-16 14:45:00,460.93,460.95,460.84,460.9,700.0,455.6651,455.6849,455.5762,455.6355,700.0
2023-05-16 14:50:00,461.09,461.31,461.02,461.15,900.0,455.8233,456.0408,455.7541,455.8826,900.0
2023-05-16 14:55:00,461.24,461.24,460.78,460.9,1313.0,455.9716,455.9716,455.5169,455.6355,1313.0
2023-05-16 15:00:00,460.8,460.96,460.8,460.87,700.0,455.5366,455.6948,455.5366,455.6058,700.0
2023-05-16 15:05:00,460.9,460.9,460.35,460.45,2300.0,455.6355,455.6355,455.0918,455.1906,2300.0
2023-05-16 15:10:00,460.5,460.71,460.18,460.18,1939.0,455.2401,455.4477,454.9237,454.9237,1939.0
2023-05-16 15:15:00,460.02,460.18,460.02,460.18,700.0,454.7655,454.9237,454.7655,454.9237,700.0
2023-05-16 15:20:00,460.01,460.01,459.87,460.01,1300.0,454.7557,454.7557,454.6173,454.7557,1300.0
2023-05-16 15:25:00,460.01,460.33,459.94,460.33,3445.0,454.7557,455.072,454.6865,455.072,3445.0
2023-05-16 15:30:00,460.41,460.52,460.21,460.21,2100.0,455.1511,455.2598,454.9534,454.9534,2100.0
2023-05-16 15:35:00,460.22,460.35,460.1,460.1,1600.0,454.9633,455.0918,454.8446,454.8446,1600.0
2023-05-16 15:40:00,460.21,461.14,460.13,461.04,6232.0,454.9534,455.8727,454.8743,455.7739,6232.0
2023-05-16 15:45:00,460.94,461.36,460.92,461.14,8754.0,455.675,456.0902,455.6553,455.8727,8754.0
2023-05-16 15:50:00,460.58,460.61,459.74,460.16,4386.0,455.3191,455.3488,454.4887,454.9039,4386.0
2023-05-16 15:55:00,460.24,460.78,459.68,459.97,13582.0,454.983,455.5169,454.4294,454.7161,13582.0
2023-05-17 09:30:00,461.79,461.79,461.79,461.79,4192.0,456.5153,456.5153,456.5153,456.5153,4192.0
2023-05-17 09:35:00,461.41,461.62,461.22,461.58,600.0,456.1397,456.3473,455.9518,456.3077,600.0
2023-05-17 09:40:00,461.24,461.24,460.76,460.77,200.0,455.9716,455.9716,455.4971,455.507,200.0
2023-05-17 09:45:00,460.58,460.73,460.02,460.02,449.0,455.3191,455.4674,454.7655,454.7655,449.0
2023-05-17 09:50:00,459.2,459.82,458.6,458.6,1000.0,453.9549,454.5678,453.3618,453.3618,1000.0
2023-05-17 09:55:00,458.85,458.85,457.83,457.83,1866.0,453.6089,453.6089,452.6006,452.6006,1866.0
2023-05-17 10:00:00,458.04,458.04,457.24,457.39,2400.0,452.8082,452.8082,452.0173,452.1656,2400.0
2023-05-17 10:05:00,458.17,458.58,458.17,458.53,1314.0,452.9367,453.342,452.9367,453.2926,1314.0
2023-05-17 10:10:00,458.5,458.96,458.43,458.9,1004.0,453.2629,453.7176,453.1937,453.6583,1004.0
2023-05-17 10:15:00,458.69,458.69,458.25,458.33,600.0,453.4507,453.4507,453.0158,453.0948,600.0
2023-05-17 10:20:00,458.25,458.25,458.24,458.25,200.0,453.0158,453.0158,453.0059,453.0158,200.0
2023-05-17 10:25:00,458.42,458.42,457.99,458.17,1526.0,453.1838,453.1838,452.7587,452.9367,1526.0
2023-05-17 10:30:00,458.02,458.38,457.8,458.01,15703.0,452.7884,453.1443,452.5709,452.7785,15703.0
2023-05-17 10:35:00,457.74,458.39,457.73,458.18,597.0,452.5116,453.1542,452.5017,452.9466,597.0
2023-05-17 10:40:00,458.18,458.18,458.18,458.18,0.0,452.9466,452.9466,452.9466,452.9466,0.0
2023-05-17 10:45:00,457.8,457.99,457.42,457.48,500.0,452.5709,452.7587,452.1952,452.2546,500.0
2023-05-17 10:50:00,457.28,457.28,457.28,457.28,150.0,452.0568,452.0568,452.0568,452.0568,150.0
2023-05-17 10:55:00,456.72,456.91,456.37,456.91,1200.0,451.5032,451.6911,451.1572,451.6911,1200.0
2023-05-17 11:00:00,457.04,457.32,456.83,457.32,536.0,451.8196,452.0964,451.612,452.0964,536.0
2023-05-17 11:05:00,457.22,457.22,456.26,456.26,500.0,451.9975,451.9975,451.0485,451.0485,500.0
2023-05-17 11:10:00,456.38,456.38,455.9,456.08,1900.0,451.1671,451.1671,450.6926,450.8705,1900.0
2023-05-17 11:15:00,456.08,456.49,455.83,455.84,2560.0,450.8705,451.2759,450.6234,450.6333,2560.0
2023-05-17 11:20:00,455.75,455.76,455.39,455.46,523.0,450.5443,450.5542,450.1884,450.2576,523.0
2023-05-17 11:25:00,455.53,455.54,455.07,455.07,4118.0,450.3268,450.3367,449.8721,449.8721,4118.0
2023-05-17 11:30:00,455.12,455.43,454.76,454.85,2721.0,449.9215,450.228,449.5656,449.6546,2721.0
2023-05-17 11:35:00,454.8,455.01,454.42,454.43,1660.0,449.6052,449.8128,449.2295,449.2394,1660.0
2023-05-17 11:40:00,454.68,455.53,454.57,455.53,1149.0,449.4865,450.3268,449.3778,450.3268,1149.0
2023-05-17 11:45:00,456.15,456.15,455.1,455.14,900.0,450.9397,450.9397,449.9017,449.9413,900.0
2023-05-17 11:50:00,455.09,455.28,454.67,454.68,904.0,449.8919,450.0797,449.4766,449.4865,904.0
2023-05-17 11:55:00,454.81,455.06,454.79,455.02,1000.0,449.6151,449.8622,449.5953,449.8227,1000.0
2023-05-17 12:00:00,455.59,456.04,455.55,455.81,1150.0,450.3861,450.831,450.3466,450.6036,1150.0
2023-05-17 12:05:00,455.76,455.76,455.49,455.49,900.0,450.5542,450.5542,450.2873,450.2873,900.0
2023-05-17 12:10:00,455.45,455.93,455.43,455.59,1784.0,450.2477,450.7223,450.228,450.3861,1784.0
2023-05-17 12:15:00,455.37,455.37,455.21,455.33,300.0,450.1687,450.1687,450.0105,450.1291,300.0
2023-05-17 12:20:00,455.4,455.58,455.39,455.4,632.0,450.1983,450.3763,450.1884,450.1983,632.0
2023-05-17 12:25:00,455.39,456.09,455.39,456.09,625.0,450.1884,450.8804,450.1884,450.8804,625.0
2023-05-17 12:30:00,456.33,456.48,455.73,456.05,1500.0,451.1177,451.266,450.5245,450.8409,1500.0
2023-05-17 12:35:00,455.85,456.09,455.85,456.09,204.0,450.6432,450.8804,450.6432,450.8804,204.0
2023-05-17 12:40:00,456.24,456.4,455.5,456.09,11950.0,451.0287,451.1869,450.2972,450.8804,11950.0
2023-05-17 12:45:00,456.2,457.09,456.2,457.09,400.0,450.9892,451.869,450.9892,451.869,400.0
2023-05-17 12:50:00,456.73,456.78,456.27,456.78,1103.0,451.5131,451.5625,451.0584,451.5625,1103.0
2023-05-17 12:55:00,456.83,457.06,456.33,456.33,1400.0,451.612,451.8394,451.1177,451.1177,1400.0
2023-05-17 13:00:00,456.72,457.26,456.71,456.97,800.0,451.5032,452.0371,451.4933,451.7504,800.0
2023-05-17 13:05:00,457.19,457.74,456.88,456.99,10780.0,451.9679,452.5116,451.6614,451.7702,10780.0
2023-05-17 13:10:00,457.0,457.31,456.85,457.11,1406.0,451.78,452.0865,451.6317,451.8888,1406.0
2023-05-17 13:15:00,457.04,457.1,456.53,456.7,600.0,451.8196,451.8789,451.3154,451.4835,600.0
2023-05-17 13:20:00,456.86,457.42,456.77,457.25,1300.0,451.6416,452.1952,451.5527,452.0272,1300.0
2023-05-17 13:25:00,457.13,457.8,457.08,457.8,1322.0,451.9086,452.5709,451.8591,452.5709,1322.0
2023-05-17 13:30:00,457.57,457.85,457.42,457.72,1200.0,452.3435,452.6203,452.1952,452.4918,1200.0
2023-05-17 13:35:00,457.59,457.8,457.54,457.72,500.0,452.3633,452.5709,452.3139,452.4918,500.0
2023-05-17 13:40:00,457.78,458.11,457.59,457.66,3759.0,452.5511,452.8774,452.3633,452.4325,3759.0
2023-05-17 13:45:00,457.85,458.38,457.63,458.38,1900.0,452.6203,453.1443,452.4028,453.1443,1900.0
2023-05-17 13:50:00,458.2,458.2,457.72,458.0,2904.0,452.9663,452.9663,452.4918,452.7686,2904.0
2023-05-17 13:55:00,457.71,458.14,457.36,457.95,2916.0,452.4819,452.907,452.1359,452.7192,2916.0
2023-05-17 14:00:00,458.02,458.08,457.69,457.69,900.0,452.7884,452.8477,452.4622,452.4622,900.0
2023-05-17 14:05:00,457.67,457.67,457.09,457.14,2900.0,452.4424,452.4424,451.869,451.9184,2900.0
2023-05-17 14:10:00,457.1,457.45,456.85,457.25,1520.0,451.8789,452.2249,451.6317,452.0272,1520.0
2023-05-17 14:15:00,457.1,457.15,456.79,456.86,2090.0,451.8789,451.9283,451.5724,451.6416,2090.0
2023-05-17 14:20:00,456.93,456.93,456.69,456.69,300.0,451.7108,451.7108,451.4736,451.4736,300.0
2023-05-17 14:25:00,456.49,456.55,456.36,456.36,800.0,451.2759,451.3352,451.1473,451.1473,800.0
2023-05-17 14:30:00,456.33,456.91,456.33,456.59,2824.0,451.1177,451.6911,451.1177,451.3747,2824.0
2023-05-17 14:35:00,456.56,456.56,456.36,456.38,700.0,451.3451,451.3451,451.1473,451.1671,700.0
2023-05-17 14:40:00,456.16,456.3,455.56,455.56,1923.0,450.9496,451.088,450.3565,450.3565,1923.0
2023-05-17 14:45:00,455.56,455.58,455.4,455.55,900.0,450.3565,450.3763,450.1983,450.3466,900.0
2023-05-17 14:50:00,455.54,455.54,454.74,454.75,1800.0,450.3367,450.3367,449.5459,449.5557,1800.0
2023-05-17 14:55:00,454.89,455.09,454.73,455.07,4135.0,449.6941,449.8919,449.536,449.8721,4135.0
2023-05-17 15:00:00,455.1,455.78,455.08,455.73,1000.0,449.9017,450.574,449.882,450.5245,1000.0
2023-05-17 15:05:00,455.76,456.26,455.76,456.06,2590.0,450.5542,451.0485,450.5542,450.8508,2590.0
2023-05-17 15:10:00,456.0,456.0,455.79,455.91,1877.0,450.7915,450.7915,450.5839,450.7025,1877.0
2023-05-17 15:15:00,455.91,456.34,455.9,456.06,3145.0,450.7025,451.1276,450.6926,450.8508,3145.0
2023-05-17 15:20:00,455.97,456.0,455.07,455.08,18003.0,450.7618,450.7915,449.8721,449.882,18003.0
2023-05-17 15:25:00,455.02,455.52,454.86,455.1,3720.0,449.8227,450.3169,449.6645,449.9017,3720.0
2023-05-17 15:30:00,455.14,455.45,454.54,454.57,2436.0,449.9413,450.2477,449.3481,449.3778,2436.0
2023-05-17 15:35:00,454.56,454.79,454.41,454.65,4332.0,449.3679,449.5953,449.2196,449.4569,4332.0
2023-05-17 15:40:00,454.78,455.42,454.49,454.65,6576.0,449.5854,450.2181,449.2987,449.4569,6576.0
2023-05-17 15:45:00,454.73,455.53,454.71,454.99,10334.0,449.536,450.3268,449.5162,449.793,10334.0
2023-05-17 15:50:00,455.0,455.12,454.28,454.6,21670.0,449.8029,449.9215,449.0911,449.4074,21670.0
2023-05-17 15:55:00,454.68,454.89,453.93,454.23,40556.0,449.4865,449.6941,448.7451,449.0417,40556.0
2023-05-18 09:30:00,453.54,454.56,453.53,453.95,4688.0,448.3596,449.3679,448.3497,448.7649,4688.0
2023-05-18 09:35:00,453.28,453.67,452.92,453.67,759.0,448.1025,448.4881,447.7466,448.4881,759.0
2023-05-18 09:40:00,454.1,454.1,453.16,453.23,1400.0,448.9132,448.9132,447.9839,448.0531,1400.0
2023-05-18 09:45:00,453.54,453.54,452.39,452.65,985.0,448.3596,448.3596,447.2227,447.4797,985.0
2023-05-18 09:50:00,452.96,453.41,452.72,453.31,1500.0,447.7862,448.231,447.5489,448.1322,1500.0
2023-05-18 09:55:00,453.39,454.07,453.38,453.73,2101.0,448.2113,448.8835,448.2014,448.5474,2101.0
2023-05-18 10:00:00,453.92,455.2,453.91,454.89,4246.0,448.7352,450.0006,448.7253,449.6941,4246.0
2023-05-18 10:05:00,455.2,455.47,454.87,455.47,2619.0,450.0006,450.2675,449.6744,450.2675,2619.0
2023-05-18 10:10:00,455.47,455.95,455.46,455.72,600.0,450.2675,450.742,450.2576,450.5147,600.0
2023-05-18 10:15:00,455.73,456.01,455.0,455.0,2800.0,450.5245,450.8013,449.8029,449.8029,2800.0
2023-05-18 10:20:00,455.39,456.5,455.31,456.12,1344.0,450.1884,451.2857,450.1093,450.9101,1344.0
2023-05-18 10:25:00,456.33,456.33,455.68,455.69,875.0,451.1177,451.1177,450.4751,450.485,875.0
2023-05-18 10:30:00,455.8,456.73,455.71,456.46,1995.0,450.5937,451.5131,450.5048,451.2462,1995.0
2023-05-18 10:35:00,456.78,456.78,456.28,456.52,500.0,451.5625,451.5625,451.0683,451.3055,500.0
2023-05-18 10:40:00,456.51,456.64,456.15,456.15,1216.0,451.2956,451.4241,450.9397,450.9397,1216.0
2023-05-18 10:45:00,456.24,456.48,456.23,456.28,1120.0,451.0287,451.266,451.0188,451.0683,1120.0
2023-05-18 10:50:00,456.78,457.03,456.71,457.03,1448.0,451.5625,451.8097,451.4933,451.8097,1448.0
2023-05-18 10:55:00,457.15,457.35,457.07,457.35,2350.0,451.9283,452.126,451.8492,452.126,2350.0
2023-05-18 11:00:00,457.53,458.57,457.51,458.13,2627.0,452.304,453.3321,452.2842,452.8971,2627.0
2023-05-18 11:05:00,458.29,458.29,457.91,457.91,1501.0,453.0553,453.0553,452.6796,452.6796,1501.0
2023-05-18 11:10:00,457.72,457.74,457.19,457.22,1000.0,452.4918,452.5116,451.9679,451.9975,1000.0
2023-05-18 11:15:00,457.2,457.49,457.2,457.49,911.0,451.9778,452.2644,451.9778,452.2644,911.0
2023-05-18 11:20:00,457.46,457.46,456.7,456.71,1600.0,452.2348,452.2348,451.4835,451.4933,1600.0
2023-05-18 11:25:00,456.89,456.9,456.49,456.75,965.0,451.6713,451.6812,451.2759,451.5329,965.0
2023-05-18 11:30:00,456.83,456.83,456.33,456.5,1270.0,451.612,451.612,451.1177,451.2857,1270.0
2023-05-18 11:35:00,456.68,456.68,456.33,456.33,409.0,451.4637,451.4637,451.1177,451.1177,409.0
2023-05-18 11:40:00,456.24,456.45,455.94,456.45,1417.0,451.0287,451.2363,450.7321,451.2363,1417.0
2023-05-18 11:45:00,456.61,457.56,456.61,457.56,1201.0,451.3945,452.3336,451.3945,452.3336,1201.0
2023-05-18 11:50:00,457.66,457.66,457.19,457.19,500.0,452.4325,452.4325,451.9679,451.9679,500.0
2023-05-18 11:55:00,457.27,457.27,455.82,456.02,1800.0,452.047,452.047,450.6135,450.8112,1800.0
2023-05-18 12:00:00,456.0,456.18,456.0,456.18,200.0,450.7915,450.9694,450.7915,450.9694,200.0
2023-05-18 12:05:00,455.88,456.07,455.55,455.88,2200.0,450.6728,450.8607,450.3466,450.6728,2200.0
2023-05-18 12:10:00,455.91,456.14,455.44,455.44,2071.0,450.7025,450.9299,450.2379,450.2379,2071.0
2023-05-18 12:15:00,455.09,455.54,455.06,455.46,1109.0,449.8919,450.3367,449.8622,450.2576,1109.0
2023-05-18 12:20:00,455.56,455.66,455.2,455.66,1734.0,450.3565,450.4553,450.0006,450.4553,1734.0
2023-05-18 12:25:00,455.47,455.55,455.07,455.07,870.0,450.2675,450.3466,449.8721,449.8721,870.0
2023-05-18 12:30:00,455.27,455.82,454.96,455.82,8271.0,450.0698,450.6135,449.7633,450.6135,8271.0
2023-05-18 12:35:00,455.56,455.66,455.45,455.45,500.0,450.3565,450.4553,450.2477,450.2477,500.0
2023-05-18 12:40:00,455.78,455.96,455.65,455.96,1300.0,450.574,450.7519,450.4455,450.7519,1300.0
2023-05-18 12:45:00,455.94,456.25,455.94,456.21,700.0,450.7321,451.0386,450.7321,450.9991,700.0
2023-05-18 12:50:00,455.94,456.02,455.54,455.54,1600.0,450.7321,450.8112,450.3367,450.3367,1600.0
2023-05-18 12:55:00,455.55,455.82,455.31,455.58,1500.0,450.3466,450.6135,450.1093,450.3763,1500.0
2023-05-18 13:00:00,455.85,456.02,455.79,455.8,400.0,450.6432,450.8112,450.5839,450.5937,400.0
2023-05-18 13:05:00,455.98,456.0,455.98,456.0,200.0,450.7717,450.7915,450.7717,450.7915,200.0
2023-05-18 13:10:00,456.01,456.33,455.91,455.92,900.0,450.8013,451.1177,450.7025,450.7124,900.0
2023-05-18 13:15:00,455.79,456.47,455.79,456.33,750.0,450.5839,451.2561,450.5839,451.1177,750.0
2023-05-18 13:20:00,456.42,456.42,456.15,456.15,500.0,451.2067,451.2067,450.9397,450.9397,500.0
2023-05-18 13:25:00,456.09,456.22,455.74,455.81,1591.0,450.8804,451.0089,450.5344,450.6036,1591.0
2023-05-18 13:30:00,455.26,455.66,455.23,455.56,1598.0,450.0599,450.4553,450.0303,450.3565,1598.0
2023-05-18 13:35:00,455.45,455.45,455.21,455.23,1880.0,450.2477,450.2477,450.0105,450.0303,1880.0
2023-05-18 13:40:00,455.03,455.16,455.02,455.03,400.0,449.8325,449.9611,449.8227,449.8325,400.0
2023-05-18 13:45:00,454.84,454.84,454.45,454.52,1798.0,449.6447,449.6447,449.2592,449.3284,1798.0
2023-05-18 13:50:00,454.14,454.34,453.92,453.94,1905.0,448.9527,449.1504,448.7352,448.755,1905.0
2023-05-18 13:55:00,454.0,454.01,453.63,453.86,700.0,448.8143,448.8242,448.4485,448.6759,700.0
2023-05-18 14:00:00,453.95,454.32,453.94,454.19,700.0,448.7649,449.1306,448.755,449.0021,700.0
2023-05-18 14:05:00,454.19,454.24,454.03,454.24,814.0,449.0021,449.0516,448.844,449.0516,814.0
2023-05-18 14:10:00,454.37,454.63,454.37,454.61,700.0,449.1801,449.4371,449.1801,449.4173,700.0
2023-05-18 14:15:00,454.67,455.68,454.66,455.68,1285.0,449.4766,450.4751,449.4668,450.4751,1285.0
2023-05-18 14:20:00,455.91,456.07,455.74,456.07,500.0,450.7025,450.8607,450.5344,450.8607,500.0
2023-05-18 14:25:00,456.3,456.38,456.05,456.27,903.0,451.088,451.1671,450.8409,451.0584,903.0
2023-05-18 14:30:00,456.24,456.66,456.23,456.66,993.0,451.0287,451.4439,451.0188,451.4439,993.0
2023-05-18 14:35:00,456.55,456.95,456.54,456.54,708.0,451.3352,451.7306,451.3253,451.3253,708.0
2023-05-18 14:40:00,456.53,456.53,456.07,456.07,2080.0,451.3154,451.3154,450.8607,450.8607,2080.0
2023-05-18 14:45:00,456.09,456.23,455.81,456.01,2158.0,450.8804,451.0188,450.6036,450.8013,2158.0
2023-05-18 14:50:00,456.25,456.25,455.99,456.11,800.0,451.0386,451.0386,450.7816,450.9002,800.0
2023-05-18 14:55:00,455.84,455.84,455.72,455.81,750.0,450.6333,450.6333,450.5147,450.6036,750.0
2023-05-18 15:00:00,455.94,456.09,455.79,455.79,1804.0,450.7321,450.8804,450.5839,450.5839,1804.0
2023-05-18 15:05:00,455.2,455.83,455.2,455.83,1200.0,450.0006,450.6234,450.0006,450.6234,1200.0
2023-05-18 15:10:00,455.91,455.91,455.81,455.81,400.0,450.7025,450.7025,450.6036,450.6036,400.0
2023-05-18 15:15:00,456.18,456.8,456.18,456.79,1600.0,450.9694,451.5823,450.9694,451.5724,1600.0
2023-05-18 15:20:00,457.13,457.13,456.54,456.54,1338.0,451.9086,451.9086,451.3253,451.3253,1338.0
2023-05-18 15:25:00,456.49,456.8,456.45,456.8,1000.0,451.2759,451.5823,451.2363,451.5823,1000.0
2023-05-18 15:30:00,456.77,457.05,456.77,457.04,1564.0,451.5527,451.8295,451.5527,451.8196,1564.0
2023-05-18 15:35:00,456.78,456.87,456.6,456.78,2567.0,451.5625,451.6515,451.3846,451.5625,2567.0
2023-05-18 15:40:00,456.88,457.85,456.84,457.85,2002.0,451.6614,452.6203,451.6219,452.6203,2002.0
2023-05-18 15:45:00,457.66,458.47,457.65,458.41,4890.0,452.4325,453.2332,452.4226,453.1739,4890.0
2023-05-18 15:50:00,458.6,459.46,458.5,458.5,11854.0,453.3618,454.2119,453.2629,453.2629,11854.0
2023-05-18 15:55:00,458.51,458.87,458.31,458.62,18181.0,453.2728,453.6287,453.0751,453.3815,18181.0
2023-05-19 09:35:00,459.85,459.85,458.3,458.3,13706.0,454.5975,454.5975,453.0652,453.0652,13706.0
2023-05-19 09:40:00,459.42,460.45,459.12,460.42,800.0,454.1724,455.1906,453.8758,455.161,800.0
2023-05-19 09:45:00,461.0,461.0,460.61,460.61,300.0,455.7343,455.7343,455.3488,455.3488,300.0
2023-05-19 09:50:00,460.38,460.76,460.38,460.73,460.0,455.1214,455.4971,455.1214,455.4674,460.0
2023-05-19 09:55:00,460.49,460.49,460.43,460.44,300.0,455.2302,455.2302,455.1709,455.1807,300.0
2023-05-19 10:00:00,460.32,460.32,459.39,459.39,300.0,455.0621,455.0621,454.1427,454.1427,300.0
2023-05-19 10:05:00,459.63,459.63,459.35,459.35,200.0,454.38,454.38,454.1032,454.1032,200.0
2023-05-19 10:10:00,459.03,459.65,459.03,459.38,400.0,453.7868,454.3998,453.7868,454.1329,400.0
2023-05-19 10:15:00,459.54,459.54,459.14,459.27,1444.0,454.291,454.291,453.8956,454.0241,1444.0
2023-05-19 10:20:00,459.24,459.24,458.81,458.81,400.0,453.9945,453.9945,453.5694,453.5694,400.0
2023-05-19 10:25:00,458.86,459.23,458.77,458.81,904.0,453.6188,453.9846,453.5298,453.5694,904.0
2023-05-19 10:30:00,458.94,459.0,458.76,458.76,949.0,453.6979,453.7572,453.5199,453.5199,949.0
2023-05-19 10:35:00,458.54,458.54,458.41,458.43,300.0,453.3024,453.3024,453.1739,453.1937,300.0
2023-05-19 10:40:00,458.07,458.07,458.07,458.07,144.0,452.8378,452.8378,452.8378,452.8378,144.0
2023-05-19 10:45:00,457.72,457.93,457.68,457.84,1000.0,452.4918,452.6994,452.4523,452.6104,1000.0
2023-05-19 10:50:00,458.03,458.49,458.01,458.49,1705.0,452.7983,453.253,452.7785,453.253,1705.0
2023-05-19 10:55:00,458.93,458.93,458.41,458.42,534.0,453.688,453.688,453.1739,453.1838,534.0
2023-05-19 11:00:00,458.72,459.1,458.31,458.31,4330.0,453.4804,453.856,453.0751,453.0751,4330.0
2023-05-19 11:05:00,458.22,458.22,457.19,457.39,1000.0,452.9861,452.9861,451.9679,452.1656,1000.0
2023-05-19 11:10:00,456.85,457.37,456.65,456.87,2960.0,451.6317,452.1458,451.434,451.6515,2960.0
2023-05-19 11:15:00,456.79,457.66,456.58,456.94,3988.0,451.5724,452.4325,451.3648,451.7207,3988.0
2023-05-19 11:20:00,457.59,457.59,457.14,457.14,300.0,452.3633,452.3633,451.9184,451.9184,300.0
2023-05-19 11:25:00,457.58,457.58,457.02,457.15,304.0,452.3534,452.3534,451.7998,451.9283,304.0
2023-05-19 11:30:00,456.71,456.71,456.7,456.71,200.0,451.4933,451.4933,451.4835,451.4933,200.0
2023-05-19 11:35:00,456.43,456.43,455.59,455.59,3475.0,451.2165,451.2165,450.3861,450.3861,3475.0
2023-05-19 11:40:00,455.62,456.01,455.51,455.9,1095.0,450.4158,450.8013,450.3071,450.6926,1095.0
2023-05-19 11:45:00,455.87,456.89,455.87,456.89,1022.0,450.6629,451.6713,450.6629,451.6713,1022.0
2023-05-19 11:50:00,456.88,456.89,456.88,456.89,200.0,451.6614,451.6713,451.6614,451.6713,200.0
2023-05-19 11:55:00,457.07,457.09,456.69,456.93,1891.0,451.8492,451.869,451.4736,451.7108,1891.0
2023-05-19 12:00:00,456.65,456.75,456.39,456.75,783.0,451.434,451.5329,451.177,451.5329,783.0
2023-05-19 12:05:00,456.56,456.66,456.33,456.33,400.0,451.3451,451.4439,451.1177,451.1177,400.0
2023-05-19 12:10:00,456.02,456.25,456.01,456.25,250.0,450.8112,451.0386,450.8013,451.0386,250.0
2023-05-19 12:15:00,455.88,456.29,455.88,456.29,1100.0,450.6728,451.0781,450.6728,451.0781,1100.0
2023-05-19 12:20:00,456.29,456.29,456.29,456.29,0.0,451.0781,451.0781,451.0781,451.0781,0.0
2023-05-19 12:25:00,456.29,456.29,456.29,456.29,0.0,451.0781,451.0781,451.0781,451.0781,0.0
2023-05-19 12:30:00,455.68,455.68,455.61,455.62,500.0,450.4751,450.4751,450.4059,450.4158,500.0
2023-05-19 12:35:00,455.72,455.91,455.72,455.91,361.0,450.5147,450.7025,450.5147,450.7025,361.0
2023-05-19 12:40:00,456.18,456.48,456.18,456.48,501.0,450.9694,451.266,450.9694,451.266,501.0
2023-05-19 12:45:00,456.68,457.09,456.68,457.09,200.0,451.4637,451.869,451.4637,451.869,200.0
2023-05-19 12:50:00,457.09,457.27,457.05,457.27,800.0,451.869,452.047,451.8295,452.047,800.0
2023-05-19 12:55:00,457.28,457.28,456.95,457.05,600.0,452.0568,452.0568,451.7306,451.8295,600.0
2023-05-19 13:00:00,457.08,457.53,457.06,457.28,830.0,451.8591,452.304,451.8394,452.0568,830.0
2023-05-19 13:05:00,457.28,457.28,457.28,457.28,0.0,452.0568,452.0568,452.0568,452.0568,0.0
2023-05-19 13:10:00,457.0,457.19,456.92,457.19,485.0,451.78,451.9679,451.7009,451.9679,485.0
2023-05-19 13:15:00,457.06,457.36,457.04,457.36,620.0,451.8394,452.1359,451.8196,452.1359,620.0
2023-05-19 13:20:00,457.03,457.23,456.97,457.23,400.0,451.8097,452.0074,451.7504,452.0074,400.0
2023-05-19 13:25:00,456.89,456.89,456.88,456.88,202.0,451.6713,451.6713,451.6614,451.6614,202.0
2023-05-19 13:30:00,456.79,456.91,456.76,456.91,502.0,451.5724,451.6911,451.5428,451.6911,502.0
2023-05-19 13:35:00,457.03,457.22,456.96,457.22,1000.0,451.8097,451.9975,451.7405,451.9975,1000.0
2023-05-19 13:40:00,457.04,457.1,456.87,456.87,723.0,451.8196,451.8789,451.6515,451.6515,723.0
2023-05-19 13:45:00,456.7,456.7,456.67,456.67,300.0,451.4835,451.4835,451.4538,451.4538,300.0
2023-05-19 13:50:00,456.66,456.84,456.66,456.71,872.0,451.4439,451.6219,451.4439,451.4933,872.0
2023-05-19 13:55:00,456.84,456.85,456.5,456.5,1231.0,451.6219,451.6317,451.2857,451.2857,1231.0
2023-05-19 14:00:00,456.27,456.45,456.12,456.13,1419.0,451.0584,451.2363,450.9101,450.92,1419.0
2023-05-19 14:05:00,456.18,456.67,456.17,456.67,1328.0,450.9694,451.4538,450.9595,451.4538,1328.0
2023-05-19 14:10:00,456.52,456.67,456.52,456.67,200.0,451.3055,451.4538,451.3055,451.4538,200.0
2023-05-19 14:15:00,456.37,456.5,456.07,456.5,1300.0,451.1572,451.2857,450.8607,451.2857,1300.0
2023-05-19 14:20:00,456.6,457.02,456.6,457.02,600.0,451.3846,451.7998,451.3846,451.7998,600.0
2023-05-19 14:25:00,457.08,457.08,456.66,456.71,2040.0,451.8591,451.8591,451.4439,451.4933,2040.0
2023-05-19 14:30:00,456.65,456.74,456.64,456.74,221.0,451.434,451.523,451.4241,451.523,221.0
2023-05-19 14:35:00,456.88,456.88,456.77,456.78,300.0,451.6614,451.6614,451.5527,451.5625,300.0
2023-05-19 14:40:00,456.89,456.89,456.72,456.73,400.0,451.6713,451.6713,451.5032,451.5131,400.0
2023-05-19 14:45:00,456.74,456.74,456.51,456.52,504.0,451.523,451.523,451.2956,451.3055,504.0
2023-05-19 14:50:00,456.62,457.07,456.6,457.07,900.0,451.4044,451.8492,451.3846,451.8492,900.0
2023-05-19 14:55:00,457.31,457.36,457.31,457.35,240.0,452.0865,452.1359,452.0865,452.126,240.0
2023-05-19 15:00:00,457.07,457.07,456.82,456.86,601.0,451.8492,451.8492,451.6021,451.6416,601.0
2023-05-19 15:05:00,456.84,457.04,456.65,457.04,800.0,451.6219,451.8196,451.434,451.8196,800.0
2023-05-19 15:10:00,457.02,457.03,457.02,457.03,200.0,451.7998,451.8097,451.7998,451.8097,200.0
2023-05-19 15:15:00,457.72,457.72,457.39,457.39,547.0,452.4918,452.4918,452.1656,452.1656,547.0
2023-05-19 15:20:00,457.24,457.38,457.24,457.38,703.0,452.0173,452.1557,452.0173,452.1557,703.0
2023-05-19 15:25:00,457.34,457.36,457.01,457.36,1049.0,452.1162,452.1359,451.7899,452.1359,1049.0
2023-05-19 15:30:00,457.17,457.34,456.81,457.16,1222.0,451.9481,452.1162,451.5922,451.9382,1222.0
2023-05-19 15:35:00,457.37,457.71,457.37,457.67,1812.0,452.1458,452.4819,452.1458,452.4424,1812.0
2023-05-19 15:40:00,457.73,457.87,457.17,457.21,3925.0,452.5017,452.6401,451.9481,451.9876,3925.0
2023-05-19 15:45:00,457.38,457.38,457.03,457.13,4003.0,452.1557,452.1557,451.8097,451.9086,4003.0
2023-05-19 15:50:00,457.03,457.63,457.01,457.58,5437.0,451.8097,452.4028,451.7899,452.3534,5437.0
2023-05-19 15:55:00,457.68,458.05,457.48,457.65,14256.0,452.4523,452.818,452.2546,452.4226,14256.0
2023-05-22 09:30:00,457.08,457.08,454.85,456.23,6240.0,451.8591,451.8591,449.6546,451.0188,6240.0
2023-05-22 09:35:00,458.25,458.25,457.63,458.25,801.0,453.0158,453.0158,452.4028,453.0158,801.0
2023-05-22 09:40:00,458.14,458.54,457.83,457.83,1480.0,452.907,453.3024,452.6006,452.6006,1480.0
2023-05-22 09:45:00,458.07,458.07,457.95,457.96,400.0,452.8378,452.8378,452.7192,452.7291,400.0
2023-05-22 09:50:00,458.16,458.4,457.84,458.17,1445.0,452.9268,453.164,452.6104,452.9367,1445.0
2023-05-22 09:55:00,458.23,458.31,457.36,457.42,1100.0,452.996,453.0751,452.1359,452.1952,1100.0
2023-05-22 10:00:00,457.32,457.94,457.32,457.47,3245.0,452.0964,452.7093,452.0964,452.2447,3245.0
2023-05-22 10:05:00,457.83,457.97,456.8,456.96,828.0,452.6006,452.739,451.5823,451.7405,828.0
2023-05-22 10:10:00,457.94,458.85,457.72,458.85,556.0,452.7093,453.6089,452.4918,453.6089,556.0
2023-05-22 10:15:00,458.47,458.76,458.31,458.66,2178.0,453.2332,453.5199,453.0751,453.4211,2178.0
2023-05-22 10:20:00,458.55,458.62,458.35,458.53,2307.0,453.3123,453.3815,453.1146,453.2926,2307.0
2023-05-22 10:25:00,458.3,458.36,458.15,458.36,650.0,453.0652,453.1245,452.9169,453.1245,650.0
2023-05-22 10:30:00,458.13,458.13,456.94,457.34,4562.0,452.8971,452.8971,451.7207,452.1162,4562.0
2023-05-22 10:35:00,457.37,457.62,457.27,457.31,1400.0,452.1458,452.393,452.047,452.0865,1400.0
2023-05-22 10:40:00,457.3,457.39,457.28,457.29,715.0,452.0766,452.1656,452.0568,452.0667,715.0
2023-05-22 10:45:00,457.51,457.52,456.96,457.15,2283.0,452.2842,452.2941,451.7405,451.9283,2283.0
2023-05-22 10:50:00,456.88,457.11,456.88,457.11,525.0,451.6614,451.8888,451.6614,451.8888,525.0
2023-05-22 10:55:00,457.12,457.85,457.12,457.85,1200.0,451.8987,452.6203,451.8987,452.6203,1200.0
2023-05-22 11:00:00,457.61,457.61,457.6,457.6,292.0,452.3831,452.3831,452.3732,452.3732,292.0
2023-05-22 11:05:00,457.61,458.26,457.61,458.26,633.0,452.3831,453.0256,452.3831,453.0256,633.0
2023-05-22 11:10:00,458.74,458.74,458.3,458.3,248.0,453.5002,453.5002,453.0652,453.0652,248.0
2023-05-22 11:15:00,458.3,458.56,458.3,458.55,400.0,453.0652,453.3222,453.0652,453.3123,400.0
2023-05-22 11:20:00,458.74,459.43,458.7,458.97,930.0,453.5002,454.1823,453.4606,453.7275,930.0
2023-05-22 11:25:00,458.82,458.86,458.71,458.86,900.0,453.5792,453.6188,453.4705,453.6188,900.0
2023-05-22 11:30:00,458.6,458.89,458.57,458.57,725.0,453.3618,453.6484,453.3321,453.3321,725.0
2023-05-22 11:35:00,458.56,458.62,458.21,458.21,1300.0,453.3222,453.3815,452.9762,452.9762,1300.0
2023-05-22 11:40:00,458.33,458.46,458.08,458.11,688.0,453.0948,453.2234,452.8477,452.8774,688.0
2023-05-22 11:45:00,458.11,458.31,457.88,458.15,1497.0,452.8774,453.0751,452.65,452.9169,1497.0
2023-05-22 11:50:00,458.04,458.64,458.04,458.61,405.0,452.8082,453.4013,452.8082,453.3716,405.0
2023-05-22 11:55:00,458.7,458.93,458.69,458.71,1820.0,453.4606,453.688,453.4507,453.4705,1820.0
2023-05-22 12:00:00,458.97,459.06,458.54,458.99,1613.0,453.7275,453.8165,453.3024,453.7473,1613.0
2023-05-22 12:05:00,458.97,459.12,458.7,458.96,2497.0,453.7275,453.8758,453.4606,453.7176,2497.0
2023-05-22 12:10:00,458.64,458.64,458.64,458.64,100.0,453.4013,453.4013,453.4013,453.4013,100.0
2023-05-22 12:15:00,458.68,459.36,458.68,459.36,1184.0,453.4408,454.1131,453.4408,454.1131,1184.0
2023-05-22 12:20:00,459.19,459.19,458.89,458.89,500.0,453.945,453.945,453.6484,453.6484,500.0
2023-05-22 12:25:00,458.3,458.3,458.29,458.29,200.0,453.0652,453.0652,453.0553,453.0553,200.0
2023-05-22 12:30:00,458.51,458.69,457.94,457.94,1659.0,453.2728,453.4507,452.7093,452.7093,1659.0
2023-05-22 12:35:00,458.22,458.3,457.9,457.9,410.0,452.9861,453.0652,452.6698,452.6698,410.0
2023-05-22 12:40:00,457.98,457.98,457.68,457.68,200.0,452.7488,452.7488,452.4523,452.4523,200.0
2023-05-22 12:45:00,458.18,458.3,458.04,458.04,1251.0,452.9466,453.0652,452.8082,452.8082,1251.0
2023-05-22 12:50:00,458.16,458.16,458.16,458.16,300.0,452.9268,452.9268,452.9268,452.9268,300.0
2023-05-22 12:55:00,458.16,458.16,458.16,458.16,0.0,452.9268,452.9268,452.9268,452.9268,0.0
2023-05-22 13:00:00,458.05,458.43,458.05,458.4,500.0,452.818,453.1937,452.818,453.164,500.0
2023-05-22 13:05:00,458.26,458.26,457.94,458.1,600.0,453.0256,453.0256,452.7093,452.8675,600.0
2023-05-22 13:10:00,457.97,458.23,457.86,458.0,1450.0,452.739,452.996,452.6302,452.7686,1450.0
2023-05-22 13:15:00,457.69,457.79,457.34,457.62,800.0,452.4622,452.561,452.1162,452.393,800.0
2023-05-22 13:20:00,458.24,458.44,458.24,458.44,646.0,453.0059,453.2036,453.0059,453.2036,646.0
2023-05-22 13:25:00,458.23,458.26,458.04,458.04,1045.0,452.996,453.0256,452.8082,452.8082,1045.0
2023-05-22 13:30:00,457.82,458.0,457.82,457.82,400.0,452.5907,452.7686,452.5907,452.5907,400.0
2023-05-22 13:35:00,457.82,457.82,457.59,457.66,1025.0,452.5907,452.5907,452.3633,452.4325,1025.0
2023-05-22 13:40:00,457.77,457.77,457.61,457.62,1100.0,452.5412,452.5412,452.3831,452.393,1100.0
2023-05-22 13:45:00,457.77,457.77,457.53,457.69,851.0,452.5412,452.5412,452.304,452.4622,851.0
2023-05-22 13:50:00,457.69,457.69,457.44,457.44,600.0,452.4622,452.4622,452.215,452.215,600.0
2023-05-22 13:55:00,457.45,458.0,457.45,457.78,2000.0,452.2249,452.7686,452.2249,452.5511,2000.0
2023-05-22 14:00:00,457.78,457.78,457.78,457.78,200.0,452.5511,452.5511,452.5511,452.5511,200.0
2023-05-22 14:05:00,458.04,458.11,457.88,458.11,350.0,452.8082,452.8774,452.65,452.8774,350.0
2023-05-22 14:10:00,458.23,458.33,458.23,458.33,400.0,452.996,453.0948,452.996,453.0948,400.0
2023-05-22 14:15:00,458.41,458.54,458.15,458.32,1210.0,453.1739,453.3024,452.9169,453.085,1210.0
2023-05-22 14:20:00,458.27,458.37,457.98,458.23,1266.0,453.0355,453.1344,452.7488,452.996,1266.0
2023-05-22 14:25:00,457.97,458.88,457.97,458.81,1000.0,452.739,453.6386,452.739,453.5694,1000.0
2023-05-22 14:30:00,458.82,459.07,458.54,459.07,500.0,453.5792,453.8264,453.3024,453.8264,500.0
2023-05-22 14:35:00,458.77,458.86,458.72,458.72,800.0,453.5298,453.6188,453.4804,453.4804,800.0
2023-05-22 14:40:00,458.79,459.11,458.59,459.11,1350.0,453.5496,453.8659,453.3519,453.8659,1350.0
2023-05-22 14:45:00,458.94,458.94,458.85,458.86,200.0,453.6979,453.6979,453.6089,453.6188,200.0
2023-05-22 14:50:00,458.66,459.48,458.66,459.48,1050.0,453.4211,454.2317,453.4211,454.2317,1050.0
2023-05-22 14:55:00,459.13,459.17,458.98,458.98,453.0,453.8857,453.9252,453.7374,453.7374,453.0
2023-05-22 15:00:00,458.67,458.67,458.67,458.67,100.0,453.431,453.431,453.431,453.431,100.0
2023-05-22 15:05:00,458.53,458.98,458.53,458.98,316.0,453.2926,453.7374,453.2926,453.7374,316.0
2023-05-22 15:10:00,458.54,458.76,458.19,458.53,5864.0,453.3024,453.5199,452.9564,453.2926,5864.0
2023-05-22 15:15:00,458.59,458.77,458.39,458.77,1536.0,453.3519,453.5298,453.1542,453.5298,1536.0
2023-05-22 15:20:00,458.52,458.69,458.46,458.51,2018.0,453.2827,453.4507,453.2234,453.2728,2018.0
2023-05-22 15:25:00,458.47,458.51,458.2,458.25,1100.0,453.2332,453.2728,452.9663,453.0158,1100.0
2023-05-22 15:30:00,458.29,458.57,458.15,458.53,1800.0,453.0553,453.3321,452.9169,453.2926,1800.0
2023-05-22 15:35:00,458.56,458.72,458.33,458.37,1892.0,453.3222,453.4804,453.0948,453.1344,1892.0
2023-05-22 15:40:00,458.52,458.72,458.47,458.69,1566.0,453.2827,453.4804,453.2332,453.4507,1566.0
2023-05-22 15:45:00,458.71,458.93,458.26,458.26,4291.0,453.4705,453.688,453.0256,453.0256,4291.0
2023-05-22 15:50:00,458.17,458.45,457.8,458.25,6130.0,452.9367,453.2135,452.5709,453.0158,6130.0
2023-05-22 15:55:00,458.3,458.3,457.25,457.37,21395.0,453.0652,453.0652,452.0272,452.1458,21395.0
2023-05-23 09:30:00,454.65,454.65,454.65,454.65,3520.0,449.4569,449.4569,449.4569,449.4569,3520.0
2023-05-23 09:35:00,454.78,454.8,454.78,454.8,226.0,449.5854,449.6052,449.5854,449.6052,226.0
2023-05-23 09:40:00,454.49,454.49,454.49,454.49,170.0,449.2987,449.2987,449.2987,449.2987,170.0
2023-05-23 09:45:00,455.2,455.2,455.19,455.2,100.0,450.0006,450.0006,449.9907,450.0006,100.0
2023-05-23 09:50:00,455.01,456.13,455.01,455.43,2202.0,449.8128,450.92,449.8128,450.228,2202.0
2023-05-23 09:55:00,455.48,455.48,454.86,455.02,919.0,450.2774,450.2774,449.6645,449.8227,919.0
2023-05-23 10:00:00,455.13,455.99,455.13,455.96,1600.0,449.9314,450.7816,449.9314,450.7519,1600.0
2023-05-23 10:05:00,455.25,455.38,455.25,455.29,300.0,450.05,450.1785,450.05,450.0896,300.0
2023-05-23 10:10:00,455.77,455.77,455.77,455.77,100.0,450.5641,450.5641,450.5641,450.5641,100.0
2023-05-23 10:15:00,455.69,456.32,455.69,456.32,700.0,450.485,451.1078,450.485,451.1078,700.0
2023-05-23 10:20:00,456.25,456.45,456.25,456.38,900.0,451.0386,451.2363,451.0386,451.1671,900.0
2023-05-23 10:25:00,456.38,456.4,456.12,456.19,1881.0,451.1671,451.1869,450.9101,450.9793,1881.0
2023-05-23 10:30:00,455.99,455.99,455.75,455.96,707.0,450.7816,450.7816,450.5443,450.7519,707.0
2023-05-23 10:35:00,455.98,455.98,454.89,455.0,1821.0,450.7717,450.7717,449.6941,449.8029,1821.0
2023-05-23 10:40:00,454.68,454.73,454.27,454.43,1754.0,449.4865,449.536,449.0812,449.2394,1754.0
2023-05-23 10:45:00,454.43,454.61,453.69,453.69,6535.0,449.2394,449.4173,448.5078,448.5078,6535.0
2023-05-23 10:50:00,453.68,453.74,453.18,453.74,4315.0,448.498,448.5573,448.0037,448.5573,4315.0
2023-05-23 10:55:00,453.46,453.85,453.36,453.85,1070.0,448.2805,448.666,448.1816,448.666,1070.0
2023-05-23 11:00:00,454.0,454.57,453.99,454.57,400.0,448.8143,449.3778,448.8044,449.3778,400.0
2023-05-23 11:05:00,454.7,454.81,454.4,454.81,1717.0,449.5063,449.6151,449.2097,449.6151,1717.0
2023-05-23 11:10:00,455.08,455.08,454.84,455.04,510.0,449.882,449.882,449.6447,449.8424,510.0
2023-05-23 11:15:00,455.06,455.06,454.54,454.81,1126.0,449.8622,449.8622,449.3481,449.6151,1126.0
2023-05-23 11:20:00,454.7,454.82,454.38,454.74,2895.0,449.5063,449.6249,449.19,449.5459,2895.0
2023-05-23 11:25:00,454.57,454.68,454.39,454.68,1242.0,449.3778,449.4865,449.1998,449.4865,1242.0
2023-05-23 11:30:00,455.06,455.09,454.66,454.66,1241.0,449.8622,449.8919,449.4668,449.4668,1241.0
2023-05-23 11:35:00,455.5,455.64,455.5,455.63,700.0,450.2972,450.4356,450.2972,450.4257,700.0
2023-05-23 11:40:00,456.04,456.04,455.25,455.31,1380.0,450.831,450.831,450.05,450.1093,1380.0
2023-05-23 11:45:00,455.17,455.17,454.88,454.88,601.0,449.9709,449.9709,449.6843,449.6843,601.0
2023-05-23 11:50:00,455.06,455.17,454.89,455.03,1227.0,449.8622,449.9709,449.6941,449.8325,1227.0
2023-05-23 11:55:00,455.29,455.29,454.7,454.7,700.0,450.0896,450.0896,449.5063,449.5063,700.0
2023-05-23 12:00:00,454.93,454.93,454.93,454.93,100.0,449.7337,449.7337,449.7337,449.7337,100.0
2023-05-23 12:05:00,454.55,454.65,454.34,454.34,500.0,449.358,449.4569,449.1504,449.1504,500.0
2023-05-23 12:10:00,454.31,454.6,454.25,454.56,560.0,449.1208,449.4074,449.0614,449.3679,560.0
2023-05-23 12:15:00,454.52,454.52,454.29,454.29,400.0,449.3284,449.3284,449.101,449.101,400.0
2023-05-23 12:20:00,454.4,454.51,454.39,454.51,255.0,449.2097,449.3185,449.1998,449.3185,255.0
2023-05-23 12:25:00,454.31,454.31,454.04,454.26,1838.0,449.1208,449.1208,448.8538,449.0713,1838.0
2023-05-23 12:30:00,454.4,454.84,453.89,454.29,9575.0,449.2097,449.6447,448.7056,449.101,9575.0
2023-05-23 12:35:00,453.66,453.77,453.03,453.32,500.0,448.4782,448.5869,447.8554,448.1421,500.0
2023-05-23 12:40:00,452.98,452.98,452.98,452.98,100.0,447.806,447.806,447.806,447.806,100.0
2023-05-23 12:45:00,452.96,452.99,452.46,452.52,3524.0,447.7862,447.8158,447.2919,447.3512,3524.0
2023-05-23 12:50:00,452.38,452.6,452.08,452.22,2343.0,447.2128,447.4303,446.9162,447.0546,2343.0
2023-05-23 12:55:00,452.12,452.52,452.04,452.11,801.0,446.9558,447.3512,446.8767,446.9459,801.0
2023-05-23 13:00:00,451.71,451.71,451.71,451.71,100.0,446.5505,446.5505,446.5505,446.5505,100.0
2023-05-23 13:05:00,451.53,451.97,451.53,451.97,400.0,446.3725,446.8075,446.3725,446.8075,400.0
2023-05-23 13:10:00,451.99,451.99,451.37,451.63,1503.0,446.8273,446.8273,446.2143,446.4714,1503.0
2023-05-23 13:15:00,451.56,451.76,451.56,451.76,600.0,446.4022,446.5999,446.4022,446.5999,600.0
2023-05-23 13:20:00,451.83,451.87,451.83,451.87,300.0,446.6691,446.7086,446.6691,446.7086,300.0
2023-05-23 13:25:00,451.88,451.88,451.16,451.16,1392.0,446.7185,446.7185,446.0067,446.0067,1392.0
2023-05-23 13:30:00,450.99,450.99,450.64,450.64,300.0,445.8387,445.8387,445.4927,445.4927,300.0
2023-05-23 13:35:00,450.9,451.58,450.81,451.57,1600.0,445.7497,446.4219,445.6607,446.4121,1600.0
2023-05-23 13:40:00,451.62,452.08,451.57,451.92,1312.0,446.4615,446.9162,446.4121,446.7581,1312.0
2023-05-23 13:45:00,451.84,451.84,451.53,451.69,1212.0,446.679,446.679,446.3725,446.5307,1212.0
2023-05-23 13:50:00,451.71,451.81,451.71,451.81,200.0,446.5505,446.6493,446.5505,446.6493,200.0
2023-05-23 13:55:00,451.86,452.18,451.84,451.95,2445.0,446.6987,447.0151,446.679,446.7877,2445.0
2023-05-23 14:00:00,452.04,452.36,452.0,452.01,1506.0,446.8767,447.193,446.8371,446.847,1506.0
2023-05-23 14:05:00,451.92,452.0,450.89,451.01,1450.0,446.7581,446.8371,445.7398,445.8585,1450.0
2023-05-23 14:10:00,451.2,451.36,451.2,451.36,600.0,446.0463,446.2045,446.0463,446.2045,600.0
2023-05-23 14:15:00,451.37,451.52,450.64,450.7,1427.0,446.2143,446.3626,445.4927,445.552,1427.0
2023-05-23 14:20:00,450.56,450.63,449.54,449.69,3664.0,445.4136,445.4828,444.4052,444.5535,3664.0
2023-05-23 14:25:00,449.45,450.55,449.28,450.17,1743.0,444.3163,445.4037,444.1482,445.028,1743.0
2023-05-23 14:30:00,450.14,450.73,450.0,450.73,1600.0,444.9984,445.5817,444.86,445.5817,1600.0
2023-05-23 14:35:00,450.42,450.42,449.53,449.53,1500.0,445.2752,445.2752,444.3954,444.3954,1500.0
2023-05-23 14:40:00,449.62,449.62,448.89,448.89,1830.0,444.4843,444.4843,443.7627,443.7627,1830.0
2023-05-23 14:45:00,448.91,449.5,448.87,449.25,1100.0,443.7824,444.3657,443.7429,444.1186,1100.0
2023-05-23 14:50:00,449.44,449.54,449.32,449.44,1412.0,444.3064,444.4052,444.1878,444.3064,1412.0
2023-05-23 14:55:00,449.41,450.04,449.2,449.92,1200.0,444.2767,444.8995,444.0691,444.7809,1200.0
2023-05-23 15:00:00,449.93,450.14,449.77,449.86,1470.0,444.7908,444.9984,444.6326,444.7216,1470.0
2023-05-23 15:05:00,449.76,449.76,449.29,449.33,2028.0,444.6227,444.6227,444.1581,444.1976,2028.0
2023-05-23 15:10:00,449.53,450.07,449.51,450.07,3007.0,444.3954,444.9292,444.3756,444.9292,3007.0
2023-05-23 15:15:00,450.07,450.48,449.87,449.94,6724.0,444.9292,445.3345,444.7315,444.8007,6724.0
2023-05-23 15:20:00,449.8,450.27,449.78,450.27,500.0,444.6623,445.1269,444.6425,445.1269,500.0
2023-05-23 15:25:00,450.86,450.92,450.58,450.88,2051.0,445.7102,445.7695,445.4334,445.7299,2051.0
2023-05-23 15:30:00,450.98,450.98,450.53,450.76,1607.0,445.8288,445.8288,445.3839,445.6113,1607.0
2023-05-23 15:35:00,450.97,450.97,450.56,450.79,3891.0,445.8189,445.8189,445.4136,445.641,3891.0
2023-05-23 15:40:00,450.66,451.03,450.65,451.0,6357.0,445.5125,445.8782,445.5026,445.8486,6357.0
2023-05-23 15:45:00,451.0,451.48,451.0,451.3,13642.0,445.8486,446.3231,445.8486,446.1451,13642.0
2023-05-23 15:50:00,451.02,451.59,450.46,450.54,20973.0,445.8683,446.4318,445.3147,445.3938,20973.0
2023-05-23 15:55:00,450.46,450.7,449.32,450.06,32868.0,445.3147,445.552,444.1878,444.9193,32868.0
2023-05-24 09:30:00,448.38,448.38,445.58,445.64,5883.0,443.2585,443.2585,440.4905,440.5498,5883.0
2023-05-24 09:35:00,445.64,445.64,445.64,445.64,0.0,440.5498,440.5498,440.5498,440.5498,0.0
2023-05-24 09:40:00,447.68,448.24,447.17,447.17,1200.0,442.5665,443.1201,442.0623,442.0623,1200.0
2023-05-24 09:45:00,447.71,448.72,447.56,447.56,2050.0,442.5961,443.5946,442.4479,442.4479,2050.0
2023-05-24 09:50:00,447.63,447.7,447.63,447.7,200.0,442.5171,442.5863,442.5171,442.5863,200.0
2023-05-24 09:55:00,447.8,447.83,446.65,446.65,4051.0,442.6851,442.7148,441.5483,441.5483,4051.0
2023-05-24 10:00:00,447.19,447.56,446.34,446.8,5484.0,442.0821,442.4479,441.2418,441.6965,5484.0
2023-05-24 10:05:00,446.78,446.94,446.78,446.79,400.0,441.6768,441.8349,441.6768,441.6867,400.0
2023-05-24 10:10:00,446.83,447.03,446.22,446.63,10758.0,441.7262,441.9239,441.1232,441.5285,10758.0
2023-05-24 10:15:00,446.51,446.51,445.88,445.95,3200.0,441.4099,441.4099,440.7871,440.8563,3200.0
2023-05-24 10:20:00,445.9,446.07,445.31,445.31,1722.0,440.8068,440.9749,440.2236,440.2236,1722.0
2023-05-24 10:25:00,445.28,446.16,445.27,445.96,7681.0,440.1939,441.0639,440.184,440.8661,7681.0
2023-05-24 10:30:00,446.15,446.23,445.87,445.88,2301.0,441.054,441.1331,440.7772,440.7871,2301.0
2023-05-24 10:35:00,446.0,446.09,445.93,445.96,1800.0,440.9057,440.9947,440.8365,440.8661,1800.0
2023-05-24 10:40:00,445.97,446.25,445.85,446.11,7395.0,440.876,441.1528,440.7574,441.0144,7395.0
2023-05-24 10:45:00,446.17,446.37,445.06,445.06,2437.0,441.0737,441.2715,439.9764,439.9764,2437.0
2023-05-24 10:50:00,444.89,444.89,444.89,444.89,100.0,439.8084,439.8084,439.8084,439.8084,100.0
2023-05-24 10:55:00,444.48,444.48,444.26,444.37,500.0,439.403,439.403,439.1856,439.2943,500.0
2023-05-24 11:00:00,444.64,444.67,444.55,444.55,774.0,439.5612,439.5909,439.4722,439.4722,774.0
2023-05-24 11:05:00,444.75,445.27,444.75,445.27,1300.0,439.67,440.184,439.67,440.184,1300.0
2023-05-24 11:10:00,445.42,445.81,445.13,445.39,1141.0,440.3323,440.7179,440.0456,440.3026,1141.0
2023-05-24 11:15:00,445.44,445.44,445.42,445.43,400.0,440.3521,440.3521,440.3323,440.3422,400.0
2023-05-24 11:20:00,445.5,445.66,445.21,445.66,1200.0,440.4114,440.5696,440.1247,440.5696,1200.0
2023-05-24 11:25:00,445.63,446.02,444.55,444.55,3101.0,440.5399,440.9255,439.4722,439.4722,3101.0
2023-05-24 11:30:00,444.75,444.75,444.6,444.6,768.0,439.67,439.67,439.5217,439.5217,768.0
2023-05-24 11:35:00,444.75,444.75,444.61,444.61,310.0,439.67,439.67,439.5316,439.5316,310.0
2023-05-24 11:40:00,444.41,444.41,444.02,444.02,414.0,439.3338,439.3338,438.9483,438.9483,414.0
2023-05-24 11:45:00,444.01,444.01,444.01,444.01,100.0,438.9384,438.9384,438.9384,438.9384,100.0
2023-05-24 11:50:00,444.33,444.33,443.71,443.72,1442.0,439.2548,439.2548,438.6418,438.6517,1442.0
2023-05-24 11:55:00,443.88,444.0,443.88,443.96,808.0,438.8099,438.9285,438.8099,438.889,808.0
2023-05-24 12:00:00,443.84,444.37,443.83,444.37,900.0,438.7704,439.2943,438.7605,439.2943,900.0
2023-05-24 12:05:00,444.0,444.07,443.97,444.07,500.0,438.9285,438.9977,438.8989,438.9977,500.0
2023-05-24 12:10:00,443.99,443.99,443.57,443.86,1700.0,438.9186,438.9186,438.5034,438.7901,1700.0
2023-05-24 12:15:00,444.07,444.07,443.6,443.79,400.0,438.9977,438.9977,438.5331,438.7209,400.0
2023-05-24 12:20:00,443.87,444.08,443.03,443.14,8948.0,438.8,439.0076,437.9696,438.0783,8948.0
2023-05-24 12:25:00,443.24,443.25,442.6,442.6,7151.0,438.1772,438.1871,437.5445,437.5445,7151.0
2023-05-24 12:30:00,442.76,442.81,442.63,442.72,843.0,437.7027,437.7521,437.5742,437.6631,843.0
2023-05-24 12:35:00,442.78,442.84,442.78,442.84,200.0,437.7225,437.7818,437.7225,437.7818,200.0
2023-05-24 12:40:00,443.0,443.06,442.72,442.8,2324.0,437.9399,437.9993,437.6631,437.7422,2324.0
2023-05-24 12:45:00,442.97,443.42,442.75,442.75,2725.0,437.9103,438.3552,437.6928,437.6928,2725.0
2023-05-24 12:50:00,442.88,443.14,442.86,442.86,1745.0,437.8213,438.0783,437.8015,437.8015,1745.0
2023-05-24 12:55:00,443.0,443.0,442.63,442.63,265.0,437.9399,437.9399,437.5742,437.5742,265.0
2023-05-24 13:00:00,442.68,442.83,442.61,442.83,1410.0,437.6236,437.7719,437.5544,437.7719,1410.0
2023-05-24 13:05:00,442.88,443.0,442.82,443.0,941.0,437.8213,437.9399,437.762,437.9399,941.0
2023-05-24 13:10:00,442.89,442.9,442.87,442.87,400.0,437.8312,437.8411,437.8114,437.8114,400.0
2023-05-24 13:15:00,442.94,443.14,442.94,443.0,3200.0,437.8806,438.0783,437.8806,437.9399,3200.0
2023-05-24 13:20:00,443.12,443.57,443.0,443.04,15579.0,438.0586,438.5034,437.9399,437.9795,15579.0
2023-05-24 13:25:00,442.8,442.91,442.65,442.75,800.0,437.7422,437.851,437.5939,437.6928,800.0
2023-05-24 13:30:00,442.75,443.13,442.75,442.91,2000.0,437.6928,438.0685,437.6928,437.851,2000.0
2023-05-24 13:35:00,443.0,443.57,443.0,443.25,9243.0,437.9399,438.5034,437.9399,438.1871,9243.0
2023-05-24 13:40:00,443.97,443.97,443.63,443.83,1400.0,438.8989,438.8989,438.5628,438.7605,1400.0
2023-05-24 13:45:00,444.01,444.03,443.55,443.72,1776.0,438.9384,438.9582,438.4837,438.6517,1776.0
2023-05-24 13:50:00,443.73,443.91,443.54,443.91,559.0,438.6616,438.8396,438.4738,438.8396,559.0
2023-05-24 13:55:00,443.75,444.02,443.58,443.91,1911.0,438.6814,438.9483,438.5133,438.8396,1911.0
2023-05-24 14:00:00,444.23,444.32,443.61,443.61,1911.0,439.1559,439.2449,438.543,438.543,1911.0
2023-05-24 14:05:00,443.88,443.88,443.47,443.47,750.0,438.8099,438.8099,438.4046,438.4046,750.0
2023-05-24 14:10:00,443.38,443.57,443.13,443.57,1640.0,438.3156,438.5034,438.0685,438.5034,1640.0
2023-05-24 14:15:00,443.45,443.59,443.16,443.16,1900.0,438.3848,438.5232,438.0981,438.0981,1900.0
2023-05-24 14:20:00,443.14,443.15,442.93,442.93,3835.0,438.0783,438.0882,437.8707,437.8707,3835.0
2023-05-24 14:25:00,442.78,442.98,442.58,442.98,2575.0,437.7225,437.9202,437.5247,437.9202,2575.0
2023-05-24 14:30:00,443.1,443.31,442.69,442.85,6646.0,438.0388,438.2464,437.6335,437.7917,6646.0
2023-05-24 14:35:00,443.0,443.05,442.9,442.95,2072.0,437.9399,437.9894,437.8411,437.8905,2072.0
2023-05-24 14:40:00,443.06,443.07,442.93,442.93,2677.0,437.9993,438.0091,437.8707,437.8707,2677.0
2023-05-24 14:45:00,443.03,443.07,442.81,442.85,9121.0,437.9696,438.0091,437.7521,437.7917,9121.0
2023-05-24 14:50:00,442.88,443.21,442.74,442.92,2667.0,437.8213,438.1475,437.6829,437.8609,2667.0
2023-05-24 14:55:00,442.93,443.09,442.75,443.09,1385.0,437.8707,438.0289,437.6928,438.0289,1385.0
2023-05-24 15:00:00,443.1,443.1,442.73,442.73,1261.0,438.0388,438.0388,437.673,437.673,1261.0
2023-05-24 15:05:00,442.89,443.0,442.89,442.99,690.0,437.8312,437.9399,437.8312,437.9301,690.0
2023-05-24 15:10:00,443.12,443.12,442.78,443.02,2194.0,438.0586,438.0586,437.7225,437.9597,2194.0
2023-05-24 15:15:00,443.06,443.39,442.94,443.29,17296.0,437.9993,438.3255,437.8806,438.2266,17296.0
2023-05-24 15:20:00,443.44,443.59,443.04,443.25,27809.0,438.3749,438.5232,437.9795,438.1871,27809.0
2023-05-24 15:25:00,443.33,443.82,443.25,443.59,4335.0,438.2662,438.7506,438.1871,438.5232,4335.0
2023-05-24 15:30:00,443.65,444.11,443.61,443.9,40162.0,438.5825,439.0373,438.543,438.8297,40162.0
2023-05-24 15:35:00,443.5,443.82,443.35,443.51,5381.0,438.4342,438.7506,438.2859,438.4441,5381.0
2023-05-24 15:40:00,443.7,443.7,443.16,443.22,5342.0,438.632,438.632,438.0981,438.1574,5342.0
2023-05-24 15:45:00,443.08,443.08,442.72,442.77,4649.0,438.019,438.019,437.6631,437.7126,4649.0
2023-05-24 15:50:00,442.7,442.7,441.91,442.02,12652.0,437.6434,437.6434,436.8624,436.9711,12652.0
2023-05-24 15:55:00,441.91,442.18,441.39,441.89,31086.0,436.8624,437.1293,436.3483,436.8426,31086.0
2023-05-25 09:30:00,444.49,444.49,442.48,442.49,6869.0,439.4129,439.4129,437.4259,437.4358,6869.0
2023-05-25 09:35:00,443.12,443.26,442.59,442.63,700.0,438.0586,438.197,437.5346,437.5742,700.0
2023-05-25 09:40:00,442.46,443.59,442.31,443.56,1100.0,437.4061,438.5232,437.2578,438.4936,1100.0
2023-05-25 09:45:00,443.8,444.15,443.14,443.14,1456.0,438.7308,439.0768,438.0783,438.0783,1456.0
2023-05-25 09:50:00,443.03,443.94,442.9,443.25,2199.0,437.9696,438.8692,437.8411,438.1871,2199.0
2023-05-25 09:55:00,443.27,443.42,442.98,442.98,2600.0,438.2069,438.3552,437.9202,437.9202,2600.0
2023-05-25 10:00:00,443.3,443.47,443.27,443.36,2800.0,438.2365,438.4046,438.2069,438.2958,2800.0
2023-05-25 10:05:00,443.38,444.37,443.03,443.04,12806.0,438.3156,439.2943,437.9696,437.9795,12806.0
2023-05-25 10:10:00,442.65,442.74,442.56,442.74,900.0,437.5939,437.6829,437.505,437.6829,900.0
2023-05-25 10:15:00,442.73,442.84,442.16,442.17,8369.0,437.673,437.7818,437.1095,437.1194,8369.0
2023-05-25 10:20:00,441.94,441.95,441.06,441.21,3500.0,436.8921,436.9019,436.0221,436.1704,3500.0
2023-05-25 10:25:00,441.24,442.04,441.23,441.91,3621.0,436.2001,436.9909,436.1902,436.8624,3621.0
2023-05-25 10:30:00,441.84,442.13,441.72,441.73,2473.0,436.7932,437.0799,436.6746,436.6845,2473.0
2023-05-25 10:35:00,442.0,442.74,441.96,442.74,2473.0,436.9514,437.6829,436.9118,437.6829,2473.0
2023-05-25 10:40:00,442.8,443.62,442.8,443.43,1300.0,437.7422,438.5529,437.7422,438.365,1300.0
2023-05-25 10:45:00,443.89,444.38,443.65,443.71,1700.0,438.8198,439.3042,438.5825,438.6418,1700.0
2023-05-25 10:50:00,443.8,444.25,443.77,443.77,2710.0,438.7308,439.1757,438.7012,438.7012,2710.0
2023-05-25 10:55:00,443.73,444.01,443.4,443.98,1600.0,438.6616,438.9384,438.3354,438.9088,1600.0
2023-05-25 11:00:00,444.08,444.84,444.01,444.63,1777.0,439.0076,439.7589,438.9384,439.5513,1777.0
2023-05-25 11:05:00,444.88,445.04,444.88,445.04,200.0,439.7985,439.9566,439.7985,439.9566,200.0
2023-05-25 11:10:00,444.96,445.58,444.89,444.9,4375.0,439.8776,440.4905,439.8084,439.8182,4375.0
2023-05-25 11:15:00,444.99,444.99,443.73,443.74,8115.0,439.9072,439.9072,438.6616,438.6715,8115.0
2023-05-25 11:20:00,443.56,443.64,443.38,443.39,1272.0,438.4936,438.5726,438.3156,438.3255,1272.0
2023-05-25 11:25:00,443.58,443.65,443.13,443.32,2895.0,438.5133,438.5825,438.0685,438.2563,2895.0
2023-05-25 11:30:00,443.15,443.19,442.5,442.58,1144.0,438.0882,438.1278,437.4457,437.5247,1144.0
2023-05-25 11:35:00,442.52,443.08,442.52,442.8,1600.0,437.4654,438.019,437.4654,437.7422,1600.0
2023-05-25 11:40:00,442.55,442.56,442.37,442.56,1200.0,437.4951,437.505,437.3171,437.505,1200.0
2023-05-25 11:45:00,442.56,442.56,442.25,442.37,1315.0,437.505,437.505,437.1985,437.3171,1315.0
2023-05-25 11:50:00,442.38,442.85,442.37,442.38,4953.0,437.327,437.7917,437.3171,437.327,4953.0
2023-05-25 11:55:00,442.26,442.76,442.22,442.53,2240.0,437.2084,437.7027,437.1689,437.4753,2240.0
2023-05-25 12:00:00,443.05,443.3,443.05,443.29,400.0,437.9894,438.2365,437.9894,438.2266,400.0
2023-05-25 12:05:00,443.31,443.95,443.29,443.95,400.0,438.2464,438.8791,438.2266,438.8791,400.0
2023-05-25 12:10:00,444.77,445.5,444.77,445.5,800.0,439.6897,440.4114,439.6897,440.4114,800.0
2023-05-25 12:15:00,445.37,446.37,445.36,446.36,1100.0,440.2829,441.2715,440.273,441.2616,1100.0
2023-05-25 12:20:00,445.99,447.11,445.99,446.44,1606.0,440.8958,442.003,440.8958,441.3407,1606.0
2023-05-25 12:25:00,446.19,446.26,446.15,446.26,400.0,441.0935,441.1627,441.054,441.1627,400.0
2023-05-25 12:30:00,446.05,446.4,445.67,445.71,1100.0,440.9551,441.3011,440.5795,440.619,1100.0
2023-05-25 12:35:00,445.91,446.19,445.88,446.19,902.0,440.8167,441.0935,440.7871,441.0935,902.0
2023-05-25 12:40:00,446.57,447.18,446.57,447.18,4820.0,441.4692,442.0722,441.4692,442.0722,4820.0
2023-05-25 12:45:00,447.08,447.42,447.07,447.13,1100.0,441.9733,442.3095,441.9635,442.0228,1100.0
2023-05-25 12:50:00,447.47,447.92,447.33,447.53,2609.0,442.3589,442.8038,442.2205,442.4182,2609.0
2023-05-25 12:55:00,447.86,447.86,447.35,447.35,1000.0,442.7444,442.7444,442.2403,442.2403,1000.0
2023-05-25 13:00:00,447.22,447.39,447.13,447.31,2341.0,442.1117,442.2798,442.0228,442.2007,2341.0
2023-05-25 13:05:00,447.17,447.88,446.97,447.67,2328.0,442.0623,442.7642,441.8646,442.5566,2328.0
2023-05-25 13:10:00,447.66,447.81,447.59,447.81,1700.0,442.5467,442.695,442.4775,442.695,1700.0
2023-05-25 13:15:00,448.33,448.35,448.14,448.35,502.0,443.2091,443.2288,443.0212,443.2288,502.0
2023-05-25 13:20:00,448.12,448.44,448.12,448.32,1019.0,443.0015,443.3178,443.0015,443.1992,1019.0
2023-05-25 13:25:00,448.35,449.39,448.34,449.14,2700.0,443.2288,444.257,443.219,444.0098,2700.0
2023-05-25 13:30:00,449.72,450.02,449.69,449.69,3200.0,444.5832,444.8798,444.5535,444.5535,3200.0
2023-05-25 13:35:00,449.74,449.88,449.47,449.88,2172.0,444.603,444.7414,444.336,444.7414,2172.0
2023-05-25 13:40:00,450.05,450.21,449.83,450.21,1000.0,444.9094,445.0676,444.6919,445.0676,1000.0
2023-05-25 13:45:00,450.16,450.21,450.01,450.06,1000.0,445.0182,445.0676,444.8699,444.9193,1000.0
2023-05-25 13:50:00,450.24,450.73,450.16,450.35,2570.0,445.0973,445.5817,445.0182,445.206,2570.0
2023-05-25 13:55:00,450.18,450.38,449.94,450.38,1732.0,445.0379,445.2357,444.8007,445.2357,1732.0
2023-05-25 14:00:00,451.04,451.35,450.34,450.57,4072.0,445.8881,446.1946,445.1961,445.4235,4072.0
2023-05-25 14:05:00,450.55,450.55,449.86,450.08,904.0,445.4037,445.4037,444.7216,444.9391,904.0
2023-05-25 14:10:00,450.1,450.23,449.68,450.06,1500.0,444.9588,445.0874,444.5436,444.9193,1500.0
2023-05-25 14:15:00,450.47,450.54,450.26,450.28,1923.0,445.3246,445.3938,445.117,445.1368,1923.0
2023-05-25 14:20:00,450.05,450.48,449.93,450.32,1825.0,444.9094,445.3345,444.7908,445.1763,1825.0
2023-05-25 14:25:00,450.53,450.68,450.25,450.52,1000.0,445.3839,445.5322,445.1071,445.3741,1000.0
2023-05-25 14:30:00,450.42,450.42,449.64,449.65,1600.0,445.2752,445.2752,444.5041,444.514,1600.0
2023-05-25 14:35:00,449.71,449.71,449.49,449.66,500.0,444.5733,444.5733,444.3558,444.5239,500.0
2023-05-25 14:40:00,449.52,449.75,449.39,449.54,1900.0,444.3855,444.6128,444.257,444.4052,1900.0
2023-05-25 14:45:00,449.44,449.56,449.14,449.55,1020.0,444.3064,444.425,444.0098,444.4151,1020.0
2023-05-25 14:50:00,449.64,449.64,449.26,449.44,1411.0,444.5041,444.5041,444.1284,444.3064,1411.0
2023-05-25 14:55:00,449.43,449.64,449.08,449.64,1451.0,444.2965,444.5041,443.9505,444.5041,1451.0
2023-05-25 15:00:00,449.66,449.76,449.35,449.63,1300.0,444.5239,444.6227,444.2174,444.4942,1300.0
2023-05-25 15:05:00,449.85,450.1,449.71,450.1,3910.0,444.7117,444.9588,444.5733,444.9588,3910.0
2023-05-25 15:10:00,450.01,450.22,449.86,449.87,1404.0,444.8699,445.0775,444.7216,444.7315,1404.0
2023-05-25 15:15:00,449.69,449.69,449.41,449.43,3189.0,444.5535,444.5535,444.2767,444.2965,3189.0
2023-05-25 15:20:00,449.36,449.82,449.26,449.81,1035.0,444.2273,444.682,444.1284,444.6722,1035.0
2023-05-25 15:25:00,449.7,450.04,449.55,449.85,2222.0,444.5634,444.8995,444.4151,444.7117,2222.0
2023-05-25 15:30:00,449.64,450.17,449.43,449.78,2679.0,444.5041,445.028,444.2965,444.6425,2679.0
2023-05-25 15:35:00,449.79,449.81,449.35,449.47,4100.0,444.6524,444.6722,444.2174,444.336,4100.0
2023-05-25 15:40:00,449.22,449.85,449.18,449.81,2667.0,444.0889,444.7117,444.0494,444.6722,2667.0
2023-05-25 15:45:00,449.68,449.68,449.05,449.06,8812.0,444.5436,444.5436,443.9208,443.9307,8812.0
2023-05-25 15:50:00,448.68,450.05,448.68,449.87,14272.0,443.5551,444.9094,443.5551,444.7315,14272.0
2023-05-25 15:55:00,449.7,450.21,449.36,449.44,35279.0,444.5634,445.0676,444.2273,444.3064,35279.0
2023-05-26 09:30:00,451.62,453.67,450.29,453.67,7791.0,446.4615,448.4881,445.1467,448.4881,7791.0
2023-05-26 09:35:00,453.41,453.42,452.05,452.06,824.0,448.231,448.2409,446.8866,446.8965,824.0
2023-05-26 09:40:00,453.74,454.93,453.74,454.93,443.0,448.5573,449.7337,448.5573,449.7337,443.0
2023-05-26 09:45:00,454.32,455.32,453.97,454.55,1692.0,449.1306,450.1192,448.7846,449.358,1692.0
2023-05-26 09:50:00,455.3,455.3,452.69,452.7,2909.0,450.0995,450.0995,447.5193,447.5292,2909.0
2023-05-26 09:55:00,452.29,452.29,450.94,450.95,300.0,447.1238,447.1238,445.7893,445.7991,300.0
2023-05-26 10:00:00,452.58,452.65,451.33,451.42,4961.0,447.4105,447.4797,446.1748,446.2638,4961.0
2023-05-26 10:05:00,451.66,452.6,450.95,452.6,1267.0,446.501,447.4303,445.7991,447.4303,1267.0
2023-05-26 10:10:00,452.11,452.39,450.69,450.69,2467.0,446.9459,447.2227,445.5421,445.5421,2467.0
2023-05-26 10:15:00,451.7,452.03,451.46,451.99,1200.0,446.5406,446.8668,446.3033,446.8273,1200.0
2023-05-26 10:20:00,452.21,452.33,451.54,451.75,1849.0,447.0447,447.1634,446.3824,446.59,1849.0
2023-05-26 10:25:00,451.92,452.43,451.92,451.96,704.0,446.7581,447.2622,446.7581,446.7976,704.0
2023-05-26 10:30:00,451.99,452.2,451.86,452.2,2200.0,446.8273,447.0349,446.6987,447.0349,2200.0
2023-05-26 10:35:00,452.11,452.42,451.97,452.19,1120.0,446.9459,447.2523,446.8075,447.025,1120.0
2023-05-26 10:40:00,452.35,452.59,451.85,451.85,2000.0,447.1831,447.4204,446.6889,446.6889,2000.0
2023-05-26 10:45:00,451.71,452.06,451.3,451.88,1506.0,446.5505,446.8965,446.1451,446.7185,1506.0
2023-05-26 10:50:00,451.89,452.02,451.46,452.02,2652.0,446.7284,446.8569,446.3033,446.8569,2652.0
2023-05-26 10:55:00,451.78,451.85,451.7,451.77,1299.0,446.6197,446.6889,446.5406,446.6098,1299.0
2023-05-26 11:00:00,451.9,451.9,450.79,450.8,1500.0,446.7383,446.7383,445.641,445.6509,1500.0
2023-05-26 11:05:00,450.79,451.03,450.29,451.03,1859.0,445.641,445.8782,445.1467,445.8782,1859.0
2023-05-26 11:10:00,450.88,450.88,449.78,449.78,1623.0,445.7299,445.7299,444.6425,444.6425,1623.0
2023-05-26 11:15:00,450.25,450.26,449.61,449.61,1200.0,445.1071,445.117,444.4744,444.4744,1200.0
2023-05-26 11:20:00,449.49,449.51,448.71,448.94,1716.0,444.3558,444.3756,443.5847,443.8121,1716.0
2023-05-26 11:25:00,448.94,448.95,447.5,447.56,2923.0,443.8121,443.822,442.3885,442.4479,2923.0
2023-05-26 11:30:00,447.74,448.0,446.18,446.18,7886.0,442.6258,442.8828,441.0836,441.0836,7886.0
2023-05-26 11:35:00,446.56,447.23,445.54,445.84,41976.0,441.4593,442.1216,440.4509,440.7475,41976.0
2023-05-26 11:40:00,445.82,447.88,445.75,447.18,5932.0,440.7277,442.7642,440.6585,442.0722,5932.0
2023-05-26 11:45:00,447.3,447.64,445.75,446.16,39526.0,442.1908,442.5269,440.6585,441.0639,39526.0
2023-05-26 11:50:00,446.07,447.49,445.91,446.99,4879.0,440.9749,442.3787,440.8167,441.8844,4879.0
2023-05-26 11:55:00,447.22,447.24,446.29,446.33,5948.0,442.1117,442.1315,441.1924,441.2319,5948.0
2023-05-26 12:00:00,446.35,448.03,446.35,448.02,2687.0,441.2517,442.9125,441.2517,442.9026,2687.0
2023-05-26 12:05:00,448.08,448.08,447.05,447.1,2700.0,442.9619,442.9619,441.9437,441.9931,2700.0
2023-05-26 12:10:00,446.84,447.4,446.63,447.4,2600.0,441.7361,442.2897,441.5285,442.2897,2600.0
2023-05-26 12:15:00,447.77,447.99,447.59,447.99,300.0,442.6555,442.873,442.4775,442.873,300.0
2023-05-26 12:20:00,448.44,449.85,448.44,449.44,900.0,443.3178,444.7117,443.3178,444.3064,900.0
2023-05-26 12:25:00,449.06,449.42,449.04,449.33,1435.0,443.9307,444.2866,443.911,444.1976,1435.0
2023-05-26 12:30:00,449.76,449.76,449.18,449.18,443.0,444.6227,444.6227,444.0494,444.0494,443.0
2023-05-26 12:35:00,448.91,449.27,448.91,449.27,802.0,443.7824,444.1383,443.7824,444.1383,802.0
2023-05-26 12:40:00,449.3,449.75,449.26,449.29,1297.0,444.168,444.6128,444.1284,444.1581,1297.0
2023-05-26 12:45:00,449.13,449.13,448.92,448.94,400.0,443.9999,443.9999,443.7923,443.8121,400.0
2023-05-26 12:50:00,448.91,448.91,448.75,448.75,400.0,443.7824,443.7824,443.6243,443.6243,400.0
2023-05-26 12:55:00,448.95,449.32,448.83,449.31,850.0,443.822,444.1878,443.7034,444.1779,850.0
2023-05-26 13:00:00,449.17,449.46,449.17,449.46,915.0,444.0395,444.3262,444.0395,444.3262,915.0
2023-05-26 13:05:00,449.67,449.71,449.42,449.44,1200.0,444.5338,444.5733,444.2866,444.3064,1200.0
2023-05-26 13:10:00,449.6,449.6,449.08,449.09,1055.0,444.4646,444.4646,443.9505,443.9604,1055.0
2023-05-26 13:15:00,448.99,449.01,448.58,448.72,800.0,443.8615,443.8813,443.4562,443.5946,800.0
2023-05-26 13:20:00,448.79,449.02,448.79,449.02,500.0,443.6638,443.8912,443.6638,443.8912,500.0
2023-05-26 13:25:00,448.5,448.5,448.23,448.45,690.0,443.3771,443.3771,443.1102,443.3277,690.0
2023-05-26 13:30:00,448.34,448.34,448.33,448.34,100.0,443.219,443.219,443.2091,443.219,100.0
2023-05-26 13:35:00,448.34,448.99,447.98,448.58,4553.0,443.219,443.8615,442.8631,443.4562,4553.0
2023-05-26 13:40:00,448.7,448.7,448.43,448.43,600.0,443.5748,443.5748,443.3079,443.3079,600.0
2023-05-26 13:45:00,448.44,448.6,448.43,448.6,400.0,443.3178,443.476,443.3079,443.476,400.0
2023-05-26 13:50:00,448.62,448.62,448.34,448.34,600.0,443.4958,443.4958,443.219,443.219,600.0
2023-05-26 13:55:00,448.26,448.75,448.26,448.75,200.0,443.1399,443.6243,443.1399,443.6243,200.0
2023-05-26 14:00:00,448.62,449.02,448.51,448.66,989.0,443.4958,443.8912,443.387,443.5353,989.0
2023-05-26 14:05:00,448.47,448.5,448.44,448.44,500.0,443.3475,443.3771,443.3178,443.3178,500.0
2023-05-26 14:10:00,448.66,448.86,448.66,448.86,200.0,443.5353,443.733,443.5353,443.733,200.0
2023-05-26 14:15:00,449.18,449.28,449.13,449.25,854.0,444.0494,444.1482,443.9999,444.1186,854.0
2023-05-26 14:20:00,449.15,449.15,448.94,449.02,590.0,444.0197,444.0197,443.8121,443.8912,590.0
2023-05-26 14:25:00,449.15,449.73,449.15,449.73,712.0,444.0197,444.5931,444.0197,444.5931,712.0
2023-05-26 14:30:00,449.72,449.72,449.72,449.72,100.0,444.5832,444.5832,444.5832,444.5832,100.0
2023-05-26 14:35:00,449.59,450.07,449.59,450.07,300.0,444.4547,444.9292,444.4547,444.9292,300.0
2023-05-26 14:40:00,450.1,450.42,450.06,450.06,600.0,444.9588,445.2752,444.9193,444.9193,600.0
2023-05-26 14:45:00,450.17,450.28,450.14,450.23,1055.0,445.028,445.1368,444.9984,445.0874,1055.0
2023-05-26 14:50:00,450.08,450.21,450.02,450.02,600.0,444.9391,445.0676,444.8798,444.8798,600.0
2023-05-26 14:55:00,450.25,450.27,449.43,449.44,1977.0,445.1071,445.1269,444.2965,444.3064,1977.0
2023-05-26 15:00:00,449.65,450.06,449.65,450.06,1510.0,444.514,444.9193,444.514,444.9193,1510.0
2023-05-26 15:05:00,449.77,449.77,449.67,449.68,500.0,444.6326,444.6326,444.5338,444.5436,500.0
2023-05-26 15:10:00,449.94,449.94,449.68,449.81,1953.0,444.8007,444.8007,444.5436,444.6722,1953.0
2023-05-26 15:15:00,449.68,450.0,449.67,450.0,300.0,444.5436,444.86,444.5338,444.86,300.0
2023-05-26 15:20:00,449.75,449.76,449.56,449.68,1501.0,444.6128,444.6227,444.425,444.5436,1501.0
2023-05-26 15:25:00,449.69,449.8,449.33,449.49,3919.0,444.5535,444.6623,444.1976,444.3558,3919.0
2023-05-26 15:30:00,449.43,449.66,449.41,449.6,1500.0,444.2965,444.5239,444.2767,444.4646,1500.0
2023-05-26 15:35:00,449.72,449.77,449.55,449.69,1100.0,444.5832,444.6326,444.4151,444.5535,1100.0
2023-05-26 15:40:00,449.69,450.34,449.68,450.24,3975.0,444.5535,445.1961,444.5436,445.0973,3975.0
2023-05-26 15:45:00,450.11,450.3,449.89,450.13,2678.0,444.9687,445.1566,444.7512,444.9885,2678.0
2023-05-26 15:50:00,450.01,450.16,449.32,449.64,9253.0,444.8699,445.0182,444.1878,444.5041,9253.0
2023-05-26 15:55:00,449.76,450.14,449.39,449.96,25505.0,444.6227,444.9984,444.257,444.8204,25505.0
2023-05-30 09:30:00,450.64,451.44,449.3,451.44,7774.0,445.4927,446.2835,444.168,446.2835,7774.0
2023-05-30 09:35:00,451.51,454.35,450.57,452.93,11606.0,446.3527,449.1603,445.4235,447.7565,11606.0
2023-05-30 09:40:00,452.93,453.81,452.55,453.37,6578.0,447.7565,448.6265,447.3809,448.1915,6578.0
2023-05-30 09:45:00,453.37,454.21,453.11,453.38,2663.0,448.1915,449.0219,447.9345,448.2014,2663.0
2023-05-30 09:50:00,453.45,453.45,453.05,453.25,2201.0,448.2706,448.2706,447.8752,448.0729,2201.0
2023-05-30 09:55:00,453.69,454.07,453.44,454.06,1300.0,448.5078,448.8835,448.2607,448.8736,1300.0
2023-05-30 10:00:00,454.06,454.11,453.29,453.33,4536.0,448.8736,448.923,448.1124,448.152,4536.0
2023-05-30 10:05:00,453.08,453.47,452.98,453.21,2300.0,447.9048,448.2904,447.806,448.0333,2300.0
2023-05-30 10:10:00,453.58,453.75,452.91,453.11,7739.0,448.3991,448.5672,447.7368,447.9345,7739.0
2023-05-30 10:15:00,452.95,454.05,452.94,454.05,5152.0,447.7763,448.8637,447.7664,448.8637,5152.0
2023-05-30 10:20:00,454.05,454.15,453.04,453.04,10485.0,448.8637,448.9626,447.8653,447.8653,10485.0
2023-05-30 10:25:00,453.09,453.09,452.28,452.28,1141.0,447.9147,447.9147,447.1139,447.1139,1141.0
2023-05-30 10:30:00,452.45,452.5,452.01,452.01,1000.0,447.282,447.3314,446.847,446.847,1000.0
2023-05-30 10:35:00,451.33,451.84,450.72,450.97,5879.0,446.1748,446.679,445.5718,445.8189,5879.0
2023-05-30 10:40:00,451.0,452.0,451.0,452.0,4314.0,445.8486,446.8371,445.8486,446.8371,4314.0
2023-05-30 10:45:00,452.0,453.18,451.99,453.18,11381.0,446.8371,448.0037,446.8273,448.0037,11381.0
2023-05-30 10:50:00,453.28,453.34,452.49,452.49,3264.0,448.1025,448.1618,447.3216,447.3216,3264.0
2023-05-30 10:55:00,452.39,452.94,452.39,452.5,1635.0,447.2227,447.7664,447.2227,447.3314,1635.0
2023-05-30 11:00:00,452.5,452.5,452.5,452.5,0.0,447.3314,447.3314,447.3314,447.3314,0.0
2023-05-30 11:05:00,452.12,452.67,451.98,452.67,3446.0,446.9558,447.4995,446.8174,447.4995,3446.0
2023-05-30 11:10:00,452.67,453.09,452.66,452.7,300.0,447.4995,447.9147,447.4896,447.5292,300.0
2023-05-30 11:15:00,452.71,452.92,452.36,452.8,2100.0,447.539,447.7466,447.193,447.628,2100.0
2023-05-30 11:20:00,452.82,452.83,451.57,452.08,3200.0,447.6478,447.6577,446.4121,446.9162,3200.0
2023-05-30 11:25:00,452.25,452.86,452.25,452.53,6266.0,447.0843,447.6873,447.0843,447.3611,6266.0
2023-05-30 11:30:00,452.85,453.21,452.53,453.21,2000.0,447.6774,448.0333,447.3611,448.0333,2000.0
2023-05-30 11:35:00,453.55,455.48,453.49,455.48,1500.0,448.3694,450.2774,448.3101,450.2774,1500.0
2023-05-30 11:40:00,455.46,455.57,455.04,455.47,700.0,450.2576,450.3664,449.8424,450.2675,700.0
2023-05-30 11:45:00,454.82,455.23,454.82,455.11,1300.0,449.6249,450.0303,449.6249,449.9116,1300.0
2023-05-30 11:50:00,455.23,455.8,454.85,455.35,20948.0,450.0303,450.5937,449.6546,450.1489,20948.0
2023-05-30 11:55:00,455.0,455.05,454.91,454.99,1233.0,449.8029,449.8523,449.7139,449.793,1233.0
2023-05-30 12:00:00,455.09,455.09,455.08,455.09,100.0,449.8919,449.8919,449.882,449.8919,100.0
2023-05-30 12:05:00,455.24,455.67,454.8,455.41,5799.0,450.0401,450.4652,449.6052,450.2082,5799.0
2023-05-30 12:10:00,455.4,455.47,455.36,455.36,1410.0,450.1983,450.2675,450.1588,450.1588,1410.0
2023-05-30 12:15:00,455.38,455.38,454.38,454.41,2479.0,450.1785,450.1785,449.19,449.2196,2479.0
2023-05-30 12:20:00,454.41,454.48,454.19,454.33,1800.0,449.2196,449.2888,449.0021,449.1405,1800.0
2023-05-30 12:25:00,454.52,454.54,453.32,453.32,2446.0,449.3284,449.3481,448.1421,448.1421,2446.0
2023-05-30 12:30:00,453.3,453.46,452.83,453.08,1912.0,448.1223,448.2805,447.6577,447.9048,1912.0
2023-05-30 12:35:00,453.14,453.44,452.9,452.96,911.0,447.9641,448.2607,447.7269,447.7862,911.0
2023-05-30 12:40:00,453.03,453.03,453.02,453.03,100.0,447.8554,447.8554,447.8455,447.8554,100.0
2023-05-30 12:45:00,453.17,453.32,453.17,453.32,500.0,447.9938,448.1421,447.9938,448.1421,500.0
2023-05-30 12:50:00,453.55,453.71,453.21,453.27,1530.0,448.3694,448.5276,448.0333,448.0926,1530.0
2023-05-30 12:55:00,453.25,453.31,453.21,453.31,400.0,448.0729,448.1322,448.0333,448.1322,400.0
2023-05-30 13:00:00,453.24,453.41,453.1,453.41,1811.0,448.063,448.231,447.9246,448.231,1811.0
2023-05-30 13:05:00,453.41,453.41,453.13,453.2,753.0,448.231,448.231,447.9542,448.0234,753.0
2023-05-30 13:10:00,453.2,453.2,452.95,453.04,300.0,448.0234,448.0234,447.7763,447.8653,300.0
2023-05-30 13:15:00,453.07,453.25,453.06,453.25,702.0,447.8949,448.0729,447.885,448.0729,702.0
2023-05-30 13:20:00,453.46,453.71,453.4,453.63,1600.0,448.2805,448.5276,448.2212,448.4485,1600.0
2023-05-30 13:25:00,453.61,453.96,453.39,453.96,1948.0,448.4288,448.7748,448.2113,448.7748,1948.0
2023-05-30 13:30:00,453.95,454.27,453.77,454.27,2724.0,448.7649,449.0812,448.5869,449.0812,2724.0
2023-05-30 13:35:00,454.39,454.4,454.0,454.26,1248.0,449.1998,449.2097,448.8143,449.0713,1248.0
2023-05-30 13:40:00,454.18,454.51,453.33,454.51,6097.0,448.9922,449.3185,448.152,449.3185,6097.0
2023-05-30 13:45:00,454.17,454.48,454.06,454.3,1300.0,448.9824,449.2888,448.8736,449.1109,1300.0
2023-05-30 13:50:00,454.39,454.55,453.68,453.69,1600.0,449.1998,449.358,448.498,448.5078,1600.0
2023-05-30 13:55:00,453.48,453.94,453.48,453.77,2009.0,448.3002,448.755,448.3002,448.5869,2009.0
2023-05-30 14:00:00,453.69,453.69,453.06,453.24,1322.0,448.5078,448.5078,447.885,448.063,1322.0
2023-05-30 14:05:00,453.0,453.28,452.77,452.77,906.0,447.8257,448.1025,447.5984,447.5984,906.0
2023-05-30 14:10:00,452.78,452.92,452.66,452.86,963.0,447.6082,447.7466,447.4896,447.6873,963.0
2023-05-30 14:15:00,452.88,453.53,452.88,453.53,1866.0,447.7071,448.3497,447.7071,448.3497,1866.0
2023-05-30 14:20:00,453.48,453.99,453.48,453.94,1766.0,448.3002,448.8044,448.3002,448.755,1766.0
2023-05-30 14:25:00,453.86,453.94,453.41,453.41,1910.0,448.6759,448.755,448.231,448.231,1910.0
2023-05-30 14:30:00,453.29,453.59,453.13,453.59,3700.0,448.1124,448.409,447.9542,448.409,3700.0
2023-05-30 14:35:00,453.25,454.08,453.25,454.08,10140.0,448.0729,448.8934,448.0729,448.8934,10140.0
2023-05-30 14:40:00,454.07,454.21,453.95,454.15,900.0,448.8835,449.0219,448.7649,448.9626,900.0
2023-05-30 14:45:00,454.02,454.02,453.61,453.61,2939.0,448.8341,448.8341,448.4288,448.4288,2939.0
2023-05-30 14:50:00,453.71,453.71,453.39,453.69,917.0,448.5276,448.5276,448.2113,448.5078,917.0
2023-05-30 14:55:00,454.0,454.22,453.37,453.37,1003.0,448.8143,449.0318,448.1915,448.1915,1003.0
2023-05-30 15:00:00,453.44,453.44,453.1,453.4,2689.0,448.2607,448.2607,447.9246,448.2212,2689.0
2023-05-30 15:05:00,453.24,453.24,452.79,453.03,900.0,448.063,448.063,447.6181,447.8554,900.0
2023-05-30 15:10:00,453.2,453.2,452.52,452.52,1454.0,448.0234,448.0234,447.3512,447.3512,1454.0
2023-05-30 15:15:00,452.35,452.63,452.28,452.63,1416.0,447.1831,447.46,447.1139,447.46,1416.0
2023-05-30 15:20:00,452.61,452.74,452.44,452.53,3048.0,447.4402,447.5687,447.2721,447.3611,3048.0
2023-05-30 15:25:00,452.65,452.94,452.55,452.94,2600.0,447.4797,447.7664,447.3809,447.7664,2600.0
2023-05-30 15:30:00,452.91,453.04,452.84,452.89,2102.0,447.7368,447.8653,447.6676,447.717,2102.0
2023-05-30 15:35:00,452.95,452.95,451.83,451.98,2942.0,447.7763,447.7763,446.6691,446.8174,2942.0
2023-05-30 15:40:00,452.11,452.41,452.1,452.16,2833.0,446.9459,447.2425,446.936,446.9953,2833.0
2023-05-30 15:45:00,452.28,453.09,452.22,453.0,6474.0,447.1139,447.9147,447.0546,447.8257,6474.0
2023-05-30 15:50:00,453.2,453.2,452.05,452.27,12275.0,448.0234,448.0234,446.8866,447.1041,12275.0
2023-05-30 15:55:00,452.3,452.5,451.69,451.82,39853.0,447.1337,447.3314,446.5307,446.6592,39853.0
2023-05-31 09:30:00,448.13,450.0,448.13,449.07,5883.0,443.0114,444.86,443.0114,443.9406,5883.0
2023-05-31 09:35:00,448.87,450.05,448.4,449.38,1800.0,443.7429,444.9094,443.2783,444.2471,1800.0
2023-05-31 09:40:00,450.19,452.13,450.18,452.13,1100.0,445.0478,446.9657,445.0379,446.9657,1100.0
2023-05-31 09:45:00,451.61,452.58,451.44,452.2,1864.0,446.4516,447.4105,446.2835,447.0349,1864.0
2023-05-31 09:50:00,451.98,451.98,451.43,451.82,2328.0,446.8174,446.8174,446.2737,446.6592,2328.0
2023-05-31 09:55:00,452.13,452.35,451.69,452.35,3670.0,446.9657,447.1831,446.5307,447.1831,3670.0
2023-05-31 10:00:00,452.23,452.4,451.6,452.03,4550.0,447.0645,447.2326,446.4417,446.8668,4550.0
2023-05-31 10:05:00,451.2,451.59,450.57,450.57,1000.0,446.0463,446.4318,445.4235,445.4235,1000.0
2023-05-31 10:10:00,450.71,451.2,450.71,451.2,210.0,445.5619,446.0463,445.5619,446.0463,210.0
2023-05-31 10:15:00,451.18,451.52,451.06,451.08,1304.0,446.0265,446.3626,445.9079,445.9277,1304.0
2023-05-31 10:20:00,450.85,451.05,450.34,450.34,1200.0,445.7003,445.898,445.1961,445.1961,1200.0
2023-05-31 10:25:00,450.43,450.48,449.83,450.37,1300.0,445.2851,445.3345,444.6919,445.2258,1300.0
2023-05-31 10:30:00,449.9,450.1,449.38,449.56,2235.0,444.7611,444.9588,444.2471,444.425,2235.0
2023-05-31 10:35:00,449.56,449.73,449.37,449.5,2157.0,444.425,444.5931,444.2372,444.3657,2157.0
2023-05-31 10:40:00,449.56,449.79,449.44,449.63,1814.0,444.425,444.6524,444.3064,444.4942,1814.0
2023-05-31 10:45:00,449.94,449.94,449.55,449.56,700.0,444.8007,444.8007,444.4151,444.425,700.0
2023-05-31 10:50:00,449.61,449.61,449.61,449.61,100.0,444.4744,444.4744,444.4744,444.4744,100.0
2023-05-31 10:55:00,450.14,450.45,450.08,450.45,1600.0,444.9984,445.3049,444.9391,445.3049,1600.0
2023-05-31 11:00:00,450.41,450.41,450.22,450.39,800.0,445.2653,445.2653,445.0775,445.2455,800.0
2023-05-31 11:05:00,450.65,451.23,450.5,451.23,1003.0,445.5026,446.0759,445.3543,446.0759,1003.0
2023-05-31 11:10:00,451.22,451.51,451.12,451.16,1000.0,446.0661,446.3527,445.9672,446.0067,1000.0
2023-05-31 11:15:00,451.25,451.53,451.19,451.53,800.0,446.0957,446.3725,446.0364,446.3725,800.0
2023-05-31 11:20:00,451.36,451.54,450.99,451.12,3400.0,446.2045,446.3824,445.8387,445.9672,3400.0
2023-05-31 11:25:00,451.13,451.13,450.89,450.9,600.0,445.9771,445.9771,445.7398,445.7497,600.0
2023-05-31 11:30:00,450.83,450.88,450.67,450.88,1300.0,445.6805,445.7299,445.5223,445.7299,1300.0
2023-05-31 11:35:00,450.73,451.35,450.73,451.24,3738.0,445.5817,446.1946,445.5817,446.0858,3738.0
2023-05-31 11:40:00,451.15,452.18,451.15,452.14,10289.0,445.9969,447.0151,445.9969,446.9755,10289.0
2023-05-31 11:45:00,452.0,452.01,450.99,451.28,3110.0,446.8371,446.847,445.8387,446.1254,3110.0
2023-05-31 11:50:00,450.86,451.12,450.71,451.12,1138.0,445.7102,445.9672,445.5619,445.9672,1138.0
2023-05-31 11:55:00,451.27,451.27,450.7,450.7,800.0,446.1155,446.1155,445.552,445.552,800.0
2023-05-31 12:00:00,450.8,451.01,450.79,451.01,520.0,445.6509,445.8585,445.641,445.8585,520.0
2023-05-31 12:05:00,451.06,452.18,451.06,452.18,5512.0,445.9079,447.0151,445.9079,447.0151,5512.0
2023-05-31 12:10:00,452.26,452.26,451.81,451.93,2300.0,447.0942,447.0942,446.6493,446.7679,2300.0
2023-05-31 12:15:00,452.06,452.3,451.53,451.53,2815.0,446.8965,447.1337,446.3725,446.3725,2815.0
2023-05-31 12:20:00,451.22,451.64,451.21,451.54,590.0,446.0661,446.4813,446.0562,446.3824,590.0
2023-05-31 12:25:00,451.46,451.95,451.45,451.95,300.0,446.3033,446.7877,446.2934,446.7877,300.0
2023-05-31 12:30:00,452.0,452.02,452.0,452.02,200.0,446.8371,446.8569,446.8371,446.8569,200.0
2023-05-31 12:35:00,451.8,451.8,451.58,451.77,1358.0,446.6394,446.6394,446.4219,446.6098,1358.0
2023-05-31 12:40:00,451.54,452.06,451.53,452.06,800.0,446.3824,446.8965,446.3725,446.8965,800.0
2023-05-31 12:45:00,452.16,452.78,452.12,452.78,800.0,446.9953,447.6082,446.9558,447.6082,800.0
2023-05-31 12:50:00,452.51,453.35,452.03,452.15,2809.0,447.3413,448.1717,446.8668,446.9854,2809.0
2023-05-31 12:55:00,452.16,452.86,452.16,452.86,695.0,446.9953,447.6873,446.9953,447.6873,695.0
2023-05-31 13:00:00,452.83,453.27,452.83,453.27,1100.0,447.6577,448.0926,447.6577,448.0926,1100.0
2023-05-31 13:05:00,453.22,453.79,453.21,453.54,1200.0,448.0432,448.6067,448.0333,448.3596,1200.0
2023-05-31 13:10:00,453.52,453.52,453.44,453.44,300.0,448.3398,448.3398,448.2607,448.2607,300.0
2023-05-31 13:15:00,453.22,453.32,452.97,453.0,900.0,448.0432,448.1421,447.7961,447.8257,900.0
2023-05-31 13:20:00,453.0,453.34,452.99,453.33,594.0,447.8257,448.1618,447.8158,448.152,594.0
2023-05-31 13:25:00,453.01,453.42,453.01,453.19,1807.0,447.8356,448.2409,447.8356,448.0136,1807.0
2023-05-31 13:30:00,453.54,453.54,453.54,453.54,260.0,448.3596,448.3596,448.3596,448.3596,260.0
2023-05-31 13:35:00,453.85,454.02,452.91,453.77,1720.0,448.666,448.8341,447.7368,448.5869,1720.0
2023-05-31 13:40:00,454.25,455.03,454.25,454.3,500.0,449.0614,449.8325,449.0614,449.1109,500.0
2023-05-31 13:45:00,454.45,454.45,453.42,453.81,1230.0,449.2592,449.2592,448.2409,448.6265,1230.0
2023-05-31 13:50:00,454.12,454.43,453.98,454.43,1314.0,448.9329,449.2394,448.7945,449.2394,1314.0
2023-05-31 13:55:00,454.37,454.59,454.36,454.59,400.0,449.1801,449.3976,449.1702,449.3976,400.0
2023-05-31 14:00:00,454.41,454.59,453.96,454.41,1151.0,449.2196,449.3976,448.7748,449.2196,1151.0
2023-05-31 14:05:00,454.53,455.35,454.51,455.35,3726.0,449.3382,450.1489,449.3185,450.1489,3726.0
2023-05-31 14:10:00,455.36,455.59,454.88,455.19,1715.0,450.1588,450.3861,449.6843,449.9907,1715.0
2023-05-31 14:15:00,455.37,455.37,454.72,455.01,2603.0,450.1687,450.1687,449.5261,449.8128,2603.0
2023-05-31 14:20:00,455.06,455.07,454.53,454.53,800.0,449.8622,449.8721,449.3382,449.3382,800.0
2023-05-31 14:25:00,454.53,454.57,454.27,454.46,3354.0,449.3382,449.3778,449.0812,449.269,3354.0
2023-05-31 14:30:00,454.4,454.63,454.01,454.25,4203.0,449.2097,449.4371,448.8242,449.0614,4203.0
2023-05-31 14:35:00,454.29,454.48,454.18,454.43,1346.0,449.101,449.2888,448.9922,449.2394,1346.0
2023-05-31 14:40:00,454.43,454.43,454.04,454.19,1916.0,449.2394,449.2394,448.8538,449.0021,1916.0
2023-05-31 14:45:00,454.21,454.71,454.12,454.28,2034.0,449.0219,449.5162,448.9329,449.0911,2034.0
2023-05-31 14:50:00,454.28,454.44,453.69,454.1,4659.0,449.0911,449.2493,448.5078,448.9132,4659.0
2023-05-31 14:55:00,454.06,454.8,454.06,454.8,1600.0,448.8736,449.6052,448.8736,449.6052,1600.0
2023-05-31 15:00:00,454.88,454.88,454.19,454.41,1600.0,449.6843,449.6843,449.0021,449.2196,1600.0
2023-05-31 15:05:00,454.27,454.48,454.18,454.22,1400.0,449.0812,449.2888,448.9922,449.0318,1400.0
2023-05-31 15:10:00,454.1,454.66,454.07,454.54,1430.0,448.9132,449.4668,448.8835,449.3481,1430.0
2023-05-31 15:15:00,454.73,454.73,454.13,454.13,2513.0,449.536,449.536,448.9428,448.9428,2513.0
2023-05-31 15:20:00,454.19,454.43,453.97,454.4,2406.0,449.0021,449.2394,448.7846,449.2097,2406.0
2023-05-31 15:25:00,454.43,454.8,454.42,454.72,2558.0,449.2394,449.6052,449.2295,449.5261,2558.0
2023-05-31 15:30:00,454.67,454.81,454.36,454.56,2700.0,449.4766,449.6151,449.1702,449.3679,2700.0
2023-05-31 15:35:00,454.62,454.79,454.2,454.68,6100.0,449.4272,449.5953,449.012,449.4865,6100.0
2023-05-31 15:40:00,454.73,455.42,454.62,455.39,5662.0,449.536,450.2181,449.4272,450.1884,5662.0
2023-05-31 15:45:00,455.45,455.75,455.19,455.71,18976.0,450.2477,450.5443,449.9907,450.5048,18976.0
2023-05-31 15:50:00,456.03,456.68,454.47,455.6,37600.0,450.8211,451.4637,449.2789,450.396,37600.0
2023-05-31 15:55:00,455.47,455.8,453.7,454.66,74390.0,450.2675,450.5937,448.5177,449.4668,74390.0
2023-06-01 09:30:00,450.15,450.25,447.6,449.11,9173.0,445.0083,445.1071,442.4874,443.9802,9173.0
2023-06-01 09:35:00,448.73,448.73,447.53,447.64,1796.0,443.6045,443.6045,442.4182,442.5269,1796.0
2023-06-01 09:40:00,448.37,449.82,447.8,449.82,5970.0,443.2486,444.682,442.6851,444.682,5970.0
2023-06-01 09:45:00,449.55,449.75,448.75,449.75,673.0,444.4151,444.6128,443.6243,444.6128,673.0
2023-06-01 09:50:00,448.69,450.3,448.69,449.69,3054.0,443.565,445.1566,443.565,444.5535,3054.0
2023-06-01 09:55:00,448.81,449.12,446.86,446.86,5041.0,443.6836,443.99,441.7559,441.7559,5041.0
2023-06-01 10:00:00,447.81,449.48,447.75,448.29,7438.0,442.695,444.3459,442.6357,443.1695,7438.0
2023-06-01 10:05:00,448.06,449.51,448.06,449.32,2602.0,442.9422,444.3756,442.9422,444.1878,2602.0
2023-06-01 10:10:00,449.0,449.92,449.0,449.92,1300.0,443.8714,444.7809,443.8714,444.7809,1300.0
2023-06-01 10:15:00,450.38,450.38,449.82,449.82,1519.0,445.2357,445.2357,444.682,444.682,1519.0
2023-06-01 10:20:00,449.27,449.3,448.58,448.58,1514.0,444.1383,444.168,443.4562,443.4562,1514.0
2023-06-01 10:25:00,448.37,448.37,447.82,448.1,1670.0,443.2486,443.2486,442.7049,442.9817,1670.0
2023-06-01 10:30:00,448.49,449.27,448.48,449.08,5292.0,443.3672,444.1383,443.3574,443.9505,5292.0
2023-06-01 10:35:00,449.31,450.22,449.3,450.0,10128.0,444.1779,445.0775,444.168,444.86,10128.0
2023-06-01 10:40:00,450.01,450.95,450.0,450.82,3200.0,444.8699,445.7991,444.86,445.6706,3200.0
2023-06-01 10:45:00,450.79,451.0,450.56,450.92,7520.0,445.641,445.8486,445.4136,445.7695,7520.0
2023-06-01 10:50:00,450.78,452.2,450.47,452.2,2417.0,445.6311,447.0349,445.3246,447.0349,2417.0
2023-06-01 10:55:00,452.13,452.62,451.5,452.02,3838.0,446.9657,447.4501,446.3429,446.8569,3838.0
2023-06-01 11:00:00,452.32,452.32,451.45,451.6,971.0,447.1535,447.1535,446.2934,446.4417,971.0
2023-06-01 11:05:00,451.73,452.26,451.73,451.89,1000.0,446.5702,447.0942,446.5702,446.7284,1000.0
2023-06-01 11:10:00,451.69,451.7,451.41,451.43,800.0,446.5307,446.5406,446.2539,446.2737,800.0
2023-06-01 11:15:00,451.44,451.44,451.12,451.16,2265.0,446.2835,446.2835,445.9672,446.0067,2265.0
2023-06-01 11:20:00,450.51,450.51,450.0,450.15,1236.0,445.3642,445.3642,444.86,445.0083,1236.0
2023-06-01 11:25:00,450.15,450.6,450.15,450.6,710.0,445.0083,445.4531,445.0083,445.4531,710.0
2023-06-01 11:30:00,450.89,451.2,450.8,451.2,436.0,445.7398,446.0463,445.6509,446.0463,436.0
2023-06-01 11:35:00,450.98,451.08,450.83,451.08,1882.0,445.8288,445.9277,445.6805,445.9277,1882.0
2023-06-01 11:40:00,451.02,451.08,451.02,451.08,405.0,445.8683,445.9277,445.8683,445.9277,405.0
2023-06-01 11:45:00,450.93,450.93,450.65,450.68,1348.0,445.7794,445.7794,445.5026,445.5322,1348.0
2023-06-01 11:50:00,450.22,450.66,450.22,450.63,900.0,445.0775,445.5125,445.0775,445.4828,900.0
2023-06-01 11:55:00,450.64,450.7,450.49,450.49,700.0,445.4927,445.552,445.3444,445.3444,700.0
2023-06-01 12:00:00,450.69,451.94,450.68,451.75,1091.0,445.5421,446.7778,445.5322,446.59,1091.0
2023-06-01 12:05:00,451.6,451.94,451.6,451.69,700.0,446.4417,446.7778,446.4417,446.5307,700.0
2023-06-01 12:10:00,451.42,451.92,451.18,451.87,1517.0,446.2638,446.7581,446.0265,446.7086,1517.0
2023-06-01 12:15:00,452.25,452.26,451.99,452.22,931.0,447.0843,447.0942,446.8273,447.0546,931.0
2023-06-01 12:20:00,452.35,452.56,451.82,451.82,2332.0,447.1831,447.3908,446.6592,446.6592,2332.0
2023-06-01 12:25:00,451.82,451.9,451.67,451.86,1552.0,446.6592,446.7383,446.5109,446.6987,1552.0
2023-06-01 12:30:00,451.85,451.85,451.42,451.57,1200.0,446.6889,446.6889,446.2638,446.4121,1200.0
2023-06-01 12:35:00,451.72,452.13,451.72,452.13,3005.0,446.5603,446.9657,446.5603,446.9657,3005.0
2023-06-01 12:40:00,451.97,452.07,451.7,451.76,2293.0,446.8075,446.9063,446.5406,446.5999,2293.0
2023-06-01 12:45:00,451.69,452.14,451.54,451.7,3523.0,446.5307,446.9755,446.3824,446.5406,3523.0
2023-06-01 12:50:00,452.11,452.24,451.52,451.52,1103.0,446.9459,447.0744,446.3626,446.3626,1103.0
2023-06-01 12:55:00,452.03,452.04,451.71,451.71,210.0,446.8668,446.8767,446.5505,446.5505,210.0
2023-06-01 13:00:00,451.51,451.78,451.5,451.63,940.0,446.3527,446.6197,446.3429,446.4714,940.0
2023-06-01 13:05:00,451.6,452.03,451.55,452.03,1350.0,446.4417,446.8668,446.3923,446.8668,1350.0
2023-06-01 13:10:00,451.9,451.97,451.9,451.97,200.0,446.7383,446.8075,446.7383,446.8075,200.0
2023-06-01 13:15:00,451.9,451.9,451.84,451.85,200.0,446.7383,446.7383,446.679,446.6889,200.0
2023-06-01 13:20:00,451.75,451.79,451.05,451.06,3647.0,446.59,446.6295,445.898,445.9079,3647.0
2023-06-01 13:25:00,451.25,451.36,451.25,451.36,200.0,446.0957,446.2045,446.0957,446.2045,200.0
2023-06-01 13:30:00,451.36,451.36,451.36,451.36,0.0,446.2045,446.2045,446.2045,446.2045,0.0
2023-06-01 13:35:00,451.39,451.83,451.27,451.83,702.0,446.2341,446.6691,446.1155,446.6691,702.0
2023-06-01 13:40:00,451.59,451.75,451.31,451.38,1188.0,446.4318,446.59,446.155,446.2242,1188.0
2023-06-01 13:45:00,451.63,452.27,451.62,452.27,700.0,446.4714,447.1041,446.4615,447.1041,700.0
2023-06-01 13:50:00,452.11,452.34,452.11,452.22,553.0,446.9459,447.1733,446.9459,447.0546,553.0
2023-06-01 13:55:00,452.12,452.25,451.91,452.25,1381.0,446.9558,447.0843,446.7482,447.0843,1381.0
2023-06-01 14:00:00,452.27,453.16,452.27,453.01,851.0,447.1041,447.9839,447.1041,447.8356,851.0
2023-06-01 14:05:00,453.16,453.16,453.06,453.16,600.0,447.9839,447.9839,447.885,447.9839,600.0
2023-06-01 14:10:00,453.16,453.16,453.16,453.16,0.0,447.9839,447.9839,447.9839,447.9839,0.0
2023-06-01 14:15:00,453.01,453.01,452.83,452.92,1345.0,447.8356,447.8356,447.6577,447.7466,1345.0
2023-06-01 14:20:00,452.85,453.05,452.82,452.82,721.0,447.6774,447.8752,447.6478,447.6478,721.0
2023-06-01 14:25:00,453.03,453.03,452.8,452.81,514.0,447.8554,447.8554,447.628,447.6379,514.0
2023-06-01 14:30:00,452.81,452.81,452.47,452.48,2600.0,447.6379,447.6379,447.3018,447.3117,2600.0
2023-06-01 14:35:00,452.47,452.47,451.3,451.3,3806.0,447.3018,447.3018,446.1451,446.1451,3806.0
2023-06-01 14:40:00,451.24,451.81,450.99,451.8,8118.0,446.0858,446.6493,445.8387,446.6394,8118.0
2023-06-01 14:45:00,451.79,452.28,451.57,452.28,2921.0,446.6295,447.1139,446.4121,447.1139,2921.0
2023-06-01 14:50:00,452.39,452.41,452.36,452.36,500.0,447.2227,447.2425,447.193,447.193,500.0
2023-06-01 14:55:00,452.29,453.27,452.29,452.96,3510.0,447.1238,448.0926,447.1238,447.7862,3510.0
2023-06-01 15:00:00,452.88,454.07,452.87,454.07,1513.0,447.7071,448.8835,447.6972,448.8835,1513.0
2023-06-01 15:05:00,453.63,453.97,453.28,453.29,1300.0,448.4485,448.7846,448.1025,448.1124,1300.0
2023-06-01 15:10:00,453.44,454.17,453.31,453.73,3992.0,448.2607,448.9824,448.1322,448.5474,3992.0
2023-06-01 15:15:00,453.95,454.02,453.18,453.37,5759.0,448.7649,448.8341,448.0037,448.1915,5759.0
2023-06-01 15:20:00,453.19,453.37,452.82,452.82,2200.0,448.0136,448.1915,447.6478,447.6478,2200.0
2023-06-01 15:25:00,452.78,452.87,452.21,452.22,3000.0,447.6082,447.6972,447.0447,447.0546,3000.0
2023-06-01 15:30:00,452.26,452.39,451.61,451.75,2040.0,447.0942,447.2227,446.4516,446.59,2040.0
2023-06-01 15:35:00,451.49,451.67,450.94,451.07,2461.0,446.333,446.5109,445.7893,445.9178,2461.0
2023-06-01 15:40:00,450.94,451.37,450.94,451.14,6410.0,445.7893,446.2143,445.7893,445.987,6410.0
2023-06-01 15:45:00,451.29,452.15,451.2,452.15,4217.0,446.1353,446.9854,446.0463,446.9854,4217.0
2023-06-01 15:50:00,452.11,452.11,451.43,452.0,8008.0,446.9459,446.9459,446.2737,446.8371,8008.0
2023-06-01 15:55:00,451.95,452.88,451.43,452.8,24386.0,446.7877,447.7071,446.2737,447.628,24386.0
2023-06-02 09:30:00,455.04,456.74,454.06,456.39,9040.0,449.8424,451.523,448.8736,451.177,9040.0
2023-06-02 09:35:00,456.88,457.51,456.87,457.51,700.0,451.6614,452.2842,451.6515,452.2842,700.0
2023-06-02 09:40:00,457.58,457.66,457.23,457.23,677.0,452.3534,452.4325,452.0074,452.0074,677.0
2023-06-02 09:45:00,457.0,457.18,456.99,457.18,200.0,451.78,451.958,451.7702,451.958,200.0
2023-06-02 09:50:00,457.16,457.55,456.55,457.31,3027.0,451.9382,452.3238,451.3352,452.0865,3027.0
2023-06-02 09:55:00,457.39,457.62,456.72,456.73,1742.0,452.1656,452.393,451.5032,451.5131,1742.0
2023-06-02 10:00:00,456.95,456.95,456.14,456.7,1606.0,451.7306,451.7306,450.9299,451.4835,1606.0
2023-06-02 10:05:00,456.43,457.22,456.43,457.22,500.0,451.2165,451.9975,451.2165,451.9975,500.0
2023-06-02 10:10:00,457.29,458.36,457.29,458.36,1603.0,452.0667,453.1245,452.0667,453.1245,1603.0
2023-06-02 10:15:00,458.29,458.36,457.59,457.59,1882.0,453.0553,453.1245,452.3633,452.3633,1882.0
2023-06-02 10:20:00,458.04,458.06,457.55,457.71,1506.0,452.8082,452.8279,452.3238,452.4819,1506.0
2023-06-02 10:25:00,457.56,458.29,457.56,458.29,801.0,452.3336,453.0553,452.3336,453.0553,801.0
2023-06-02 10:30:00,458.12,458.68,458.11,458.48,1369.0,452.8872,453.4408,452.8774,453.2431,1369.0
2023-06-02 10:35:00,458.63,459.43,458.62,459.43,2444.0,453.3914,454.1823,453.3815,454.1823,2444.0
2023-06-02 10:40:00,459.47,459.59,459.44,459.59,900.0,454.2218,454.3405,454.1922,454.3405,900.0
2023-06-02 10:45:00,459.37,460.57,459.37,460.57,2434.0,454.123,455.3093,454.123,455.3093,2434.0
2023-06-02 10:50:00,460.45,460.45,459.31,459.48,3495.0,455.1906,455.1906,454.0637,454.2317,3495.0
2023-06-02 10:55:00,459.47,459.67,459.46,459.62,807.0,454.2218,454.4195,454.2119,454.3701,807.0
2023-06-02 11:00:00,459.87,461.25,459.77,461.25,4759.0,454.6173,455.9815,454.5184,455.9815,4759.0
2023-06-02 11:05:00,460.93,460.93,460.56,460.56,400.0,455.6651,455.6651,455.2994,455.2994,400.0
2023-06-02 11:10:00,460.8,460.84,460.59,460.66,913.0,455.5366,455.5762,455.329,455.3982,913.0
2023-06-02 11:15:00,460.6,460.62,460.07,460.07,900.0,455.3389,455.3587,454.815,454.815,900.0
2023-06-02 11:20:00,460.16,460.26,459.94,460.1,1347.0,454.9039,455.0028,454.6865,454.8446,1347.0
2023-06-02 11:25:00,460.12,460.65,460.02,460.65,5037.0,454.8644,455.3883,454.7655,455.3883,5037.0
2023-06-02 11:30:00,460.54,460.67,460.39,460.39,1247.0,455.2796,455.4081,455.1313,455.1313,1247.0
2023-06-02 11:35:00,459.71,459.75,458.0,458.16,9200.0,454.4591,454.4986,452.7686,452.9268,9200.0
2023-06-02 11:40:00,458.15,458.33,457.23,457.69,7901.0,452.9169,453.0948,452.0074,452.4622,7901.0
2023-06-02 11:45:00,457.69,457.69,456.9,457.07,1900.0,452.4622,452.4622,451.6812,451.8492,1900.0
2023-06-02 11:50:00,457.08,457.22,456.7,457.06,9462.0,451.8591,451.9975,451.4835,451.8394,9462.0
2023-06-02 11:55:00,456.94,458.47,456.93,458.47,5207.0,451.7207,453.2332,451.7108,453.2332,5207.0
2023-06-02 12:00:00,458.7,458.95,458.06,458.52,1700.0,453.4606,453.7078,452.8279,453.2827,1700.0
2023-06-02 12:05:00,459.02,459.04,458.66,459.04,1300.0,453.777,453.7967,453.4211,453.7967,1300.0
2023-06-02 12:10:00,458.7,458.76,458.46,458.5,1950.0,453.4606,453.5199,453.2234,453.2629,1950.0
2023-06-02 12:15:00,458.22,458.3,458.02,458.04,3273.0,452.9861,453.0652,452.7884,452.8082,3273.0
2023-06-02 12:20:00,458.22,458.52,458.02,458.43,3279.0,452.9861,453.2827,452.7884,453.1937,3279.0
2023-06-02 12:25:00,458.57,459.04,458.47,458.47,1417.0,453.3321,453.7967,453.2332,453.2332,1417.0
2023-06-02 12:30:00,458.73,458.77,458.72,458.77,400.0,453.4903,453.5298,453.4804,453.5298,400.0
2023-06-02 12:35:00,458.78,458.82,458.78,458.82,300.0,453.5397,453.5792,453.5397,453.5792,300.0
2023-06-02 12:40:00,459.05,459.05,458.58,458.58,1007.0,453.8066,453.8066,453.342,453.342,1007.0
2023-06-02 12:45:00,458.54,459.27,458.54,459.27,1378.0,453.3024,454.0241,453.3024,454.0241,1378.0
2023-06-02 12:50:00,458.96,458.96,458.83,458.83,200.0,453.7176,453.7176,453.5891,453.5891,200.0
2023-06-02 12:55:00,459.06,459.26,459.05,459.26,566.0,453.8165,454.0142,453.8066,454.0142,566.0
2023-06-02 13:00:00,459.06,459.23,459.06,459.07,322.0,453.8165,453.9846,453.8165,453.8264,322.0
2023-06-02 13:05:00,459.05,459.05,458.74,458.86,900.0,453.8066,453.8066,453.5002,453.6188,900.0
2023-06-02 13:10:00,458.27,458.41,457.9,457.9,1095.0,453.0355,453.1739,452.6698,452.6698,1095.0
2023-06-02 13:15:00,457.84,458.47,457.59,458.43,1563.0,452.6104,453.2332,452.3633,453.1937,1563.0
2023-06-02 13:20:00,458.65,458.96,458.65,458.96,946.0,453.4112,453.7176,453.4112,453.7176,946.0
2023-06-02 13:25:00,459.06,459.06,458.95,459.03,447.0,453.8165,453.8165,453.7078,453.7868,447.0
2023-06-02 13:30:00,459.04,459.11,458.82,459.0,1316.0,453.7967,453.8659,453.5792,453.7572,1316.0
2023-06-02 13:35:00,458.76,458.91,458.6,458.91,1802.0,453.5199,453.6682,453.3618,453.6682,1802.0
2023-06-02 13:40:00,458.75,458.75,458.45,458.71,900.0,453.51,453.51,453.2135,453.4705,900.0
2023-06-02 13:45:00,458.52,458.72,458.52,458.72,200.0,453.2827,453.4804,453.2827,453.4804,200.0
2023-06-02 13:50:00,458.54,459.01,458.54,459.01,711.0,453.3024,453.7671,453.3024,453.7671,711.0
2023-06-02 13:55:00,459.21,459.31,458.94,459.26,1570.0,453.9648,454.0637,453.6979,454.0142,1570.0
2023-06-02 14:00:00,459.25,459.5,459.12,459.37,900.0,454.0043,454.2515,453.8758,454.123,900.0
2023-06-02 14:05:00,459.3,459.3,458.76,458.8,2000.0,454.0538,454.0538,453.5199,453.5595,2000.0
2023-06-02 14:10:00,458.67,458.67,458.25,458.3,1356.0,453.431,453.431,453.0158,453.0652,1356.0
2023-06-02 14:15:00,458.2,458.39,458.2,458.32,1100.0,452.9663,453.1542,452.9663,453.085,1100.0
2023-06-02 14:20:00,458.38,458.47,458.15,458.15,1900.0,453.1443,453.2332,452.9169,452.9169,1900.0
2023-06-02 14:25:00,458.02,458.04,457.56,457.76,2718.0,452.7884,452.8082,452.3336,452.5314,2718.0
2023-06-02 14:30:00,457.79,458.06,457.79,457.9,2195.0,452.561,452.8279,452.561,452.6698,2195.0
2023-06-02 14:35:00,457.94,457.96,457.92,457.96,1100.0,452.7093,452.7291,452.6895,452.7291,1100.0
2023-06-02 14:40:00,457.92,457.97,457.75,457.86,2684.0,452.6895,452.739,452.5215,452.6302,2684.0
2023-06-02 14:45:00,457.91,458.1,457.74,457.98,2507.0,452.6796,452.8675,452.5116,452.7488,2507.0
2023-06-02 14:50:00,457.88,457.99,457.67,457.67,3971.0,452.65,452.7587,452.4424,452.4424,3971.0
2023-06-02 14:55:00,457.72,458.64,457.71,458.53,3510.0,452.4918,453.4013,452.4819,453.2926,3510.0
2023-06-02 15:00:00,458.83,459.47,458.79,459.33,1100.0,453.5891,454.2218,453.5496,454.0834,1100.0
2023-06-02 15:05:00,459.25,459.38,459.13,459.38,1089.0,454.0043,454.1329,453.8857,454.1329,1089.0
2023-06-02 15:10:00,459.35,459.88,459.34,459.74,2001.0,454.1032,454.6271,454.0933,454.4887,2001.0
2023-06-02 15:15:00,459.9,460.13,459.9,460.13,937.0,454.6469,454.8743,454.6469,454.8743,937.0
2023-06-02 15:20:00,459.91,460.03,459.44,459.53,3920.0,454.6568,454.7754,454.1922,454.2811,3920.0
2023-06-02 15:25:00,459.55,459.7,459.15,459.15,1900.0,454.3009,454.4492,453.9055,453.9055,1900.0
2023-06-02 15:30:00,459.19,459.34,458.7,458.7,3302.0,453.945,454.0933,453.4606,453.4606,3302.0
2023-06-02 15:35:00,458.85,459.2,458.82,459.1,6915.0,453.6089,453.9549,453.5792,453.856,6915.0
2023-06-02 15:40:00,459.07,459.08,458.68,458.68,6165.0,453.8264,453.8363,453.4408,453.4408,6165.0
2023-06-02 15:45:00,458.66,459.23,458.57,459.23,9183.0,453.4211,453.9846,453.3321,453.9846,9183.0
2023-06-02 15:50:00,459.1,459.1,458.07,458.18,17932.0,453.856,453.856,452.8378,452.9466,17932.0
2023-06-02 15:55:00,458.16,458.97,458.06,458.62,38472.0,452.9268,453.7275,452.8279,453.3815,38472.0
2023-06-05 09:30:00,458.22,458.22,456.56,456.56,6415.0,452.9861,452.9861,451.3451,451.3451,6415.0
2023-06-05 09:35:00,457.34,457.35,457.09,457.09,603.0,452.1162,452.126,451.869,451.869,603.0
2023-06-05 09:40:00,457.52,457.53,456.5,456.87,900.0,452.2941,452.304,451.2857,451.6515,900.0
2023-06-05 09:45:00,456.7,457.99,456.66,457.16,2860.0,451.4835,452.7587,451.4439,451.9382,2860.0
2023-06-05 09:50:00,457.16,457.16,457.16,457.16,0.0,451.9382,451.9382,451.9382,451.9382,0.0
2023-06-05 09:55:00,456.81,456.95,456.36,456.63,733.0,451.5922,451.7306,451.1473,451.4143,733.0
2023-06-05 10:00:00,456.91,458.5,456.91,457.33,1850.0,451.6911,453.2629,451.6911,452.1063,1850.0
2023-06-05 10:05:00,457.4,457.58,456.6,457.12,800.0,452.1755,452.3534,451.3846,451.8987,800.0
2023-06-05 10:10:00,457.67,457.84,455.73,455.73,1200.0,452.4424,452.6104,450.5245,450.5245,1200.0
2023-06-05 10:15:00,455.33,456.12,454.82,454.82,3057.0,450.1291,450.9101,449.6249,449.6249,3057.0
2023-06-05 10:20:00,454.74,455.37,454.66,454.98,1785.0,449.5459,450.1687,449.4668,449.7831,1785.0
2023-06-05 10:25:00,454.96,454.96,454.03,454.03,300.0,449.7633,449.7633,448.844,448.844,300.0
2023-06-05 10:30:00,453.71,454.46,453.71,454.31,2508.0,448.5276,449.269,448.5276,449.1208,2508.0
2023-06-05 10:35:00,454.04,454.23,453.64,453.64,977.0,448.8538,449.0417,448.4584,448.4584,977.0
2023-06-05 10:40:00,453.33,453.33,452.88,452.88,400.0,448.152,448.152,447.7071,447.7071,400.0
2023-06-05 10:45:00,452.91,454.09,452.69,453.98,3674.0,447.7368,448.9033,447.5193,448.7945,3674.0
2023-06-05 10:50:00,454.12,454.64,454.11,454.39,4003.0,448.9329,449.447,448.923,449.1998,4003.0
2023-06-05 10:55:00,454.63,455.06,454.45,454.8,2208.0,449.4371,449.8622,449.2592,449.6052,2208.0
2023-06-05 11:00:00,455.29,455.48,455.29,455.31,300.0,450.0896,450.2774,450.0896,450.1093,300.0
2023-06-05 11:05:00,455.02,455.12,454.79,455.08,2490.0,449.8227,449.9215,449.5953,449.882,2490.0
2023-06-05 11:10:00,455.46,455.6,455.45,455.46,703.0,450.2576,450.396,450.2477,450.2576,703.0
2023-06-05 11:15:00,455.84,455.84,455.19,455.2,950.0,450.6333,450.6333,449.9907,450.0006,950.0
2023-06-05 11:20:00,455.15,455.15,455.15,455.15,100.0,449.9512,449.9512,449.9512,449.9512,100.0
2023-06-05 11:25:00,455.0,455.63,455.0,455.59,1346.0,449.8029,450.4257,449.8029,450.3861,1346.0
2023-06-05 11:30:00,455.78,455.92,455.66,455.69,1328.0,450.574,450.7124,450.4553,450.485,1328.0
2023-06-05 11:35:00,454.98,455.0,454.65,454.66,1819.0,449.7831,449.8029,449.4569,449.4668,1819.0
2023-06-05 11:40:00,454.61,454.7,454.61,454.7,236.0,449.4173,449.5063,449.4173,449.5063,236.0
2023-06-05 11:45:00,454.92,455.19,454.89,455.03,1009.0,449.7238,449.9907,449.6941,449.8325,1009.0
2023-06-05 11:50:00,455.04,455.56,454.87,455.35,1528.0,449.8424,450.3565,449.6744,450.1489,1528.0
2023-06-05 11:55:00,454.93,455.23,454.82,455.1,1360.0,449.7337,450.0303,449.6249,449.9017,1360.0
2023-06-05 12:00:00,455.45,455.66,455.22,455.22,701.0,450.2477,450.4553,450.0204,450.0204,701.0
2023-06-05 12:05:00,455.15,456.01,455.15,456.0,1167.0,449.9512,450.8013,449.9512,450.7915,1167.0
2023-06-05 12:10:00,456.01,456.61,456.01,456.39,529.0,450.8013,451.3945,450.8013,451.177,529.0
2023-06-05 12:15:00,456.66,456.86,456.39,456.46,900.0,451.4439,451.6416,451.177,451.2462,900.0
2023-06-05 12:20:00,456.12,456.12,455.72,455.96,1356.0,450.9101,450.9101,450.5147,450.7519,1356.0
2023-06-05 12:25:00,455.75,455.79,455.68,455.79,300.0,450.5443,450.5839,450.4751,450.5839,300.0
2023-06-05 12:30:00,455.94,455.99,455.77,455.77,1200.0,450.7321,450.7816,450.5641,450.5641,1200.0
2023-06-05 12:35:00,455.66,455.91,455.66,455.86,906.0,450.4553,450.7025,450.4553,450.6531,906.0
2023-06-05 12:40:00,455.72,455.72,455.23,455.24,900.0,450.5147,450.5147,450.0303,450.0401,900.0
2023-06-05 12:45:00,455.24,455.24,455.24,455.24,0.0,450.0401,450.0401,450.0401,450.0401,0.0
2023-06-05 12:50:00,455.5,455.61,455.4,455.4,400.0,450.2972,450.4059,450.1983,450.1983,400.0
2023-06-05 12:55:00,455.5,455.51,455.5,455.5,100.0,450.2972,450.3071,450.2972,450.2972,100.0
2023-06-05 13:00:00,455.3,455.3,455.15,455.16,931.0,450.0995,450.0995,449.9512,449.9611,931.0
2023-06-05 13:05:00,455.01,455.41,455.01,455.29,1131.0,449.8128,450.2082,449.8128,450.0896,1131.0
2023-06-05 13:10:00,455.04,455.04,455.03,455.04,300.0,449.8424,449.8424,449.8325,449.8424,300.0
2023-06-05 13:15:00,454.98,454.98,454.48,454.49,400.0,449.7831,449.7831,449.2888,449.2987,400.0
2023-06-05 13:20:00,454.7,454.81,454.58,454.59,800.0,449.5063,449.6151,449.3877,449.3976,800.0
2023-06-05 13:25:00,454.67,454.67,454.35,454.38,500.0,449.4766,449.4766,449.1603,449.19,500.0
2023-06-05 13:30:00,454.35,454.4,454.07,454.11,1300.0,449.1603,449.2097,448.8835,448.923,1300.0
2023-06-05 13:35:00,454.14,454.14,453.65,453.91,1411.0,448.9527,448.9527,448.4683,448.7253,1411.0
2023-06-05 13:40:00,453.85,453.85,453.58,453.65,400.0,448.666,448.666,448.3991,448.4683,400.0
2023-06-05 13:45:00,453.44,453.81,453.44,453.81,400.0,448.2607,448.6265,448.2607,448.6265,400.0
2023-06-05 13:50:00,453.66,454.14,453.66,454.14,701.0,448.4782,448.9527,448.4782,448.9527,701.0
2023-06-05 13:55:00,454.32,454.77,454.25,454.59,1000.0,449.1306,449.5755,449.0614,449.3976,1000.0
2023-06-05 14:00:00,454.53,454.53,453.87,453.87,654.0,449.3382,449.3382,448.6858,448.6858,654.0
2023-06-05 14:05:00,453.46,453.46,452.98,453.27,1420.0,448.2805,448.2805,447.806,448.0926,1420.0
2023-06-05 14:10:00,453.49,453.52,453.22,453.39,1020.0,448.3101,448.3398,448.0432,448.2113,1020.0
2023-06-05 14:15:00,453.27,453.65,452.88,453.65,2846.0,448.0926,448.4683,447.7071,448.4683,2846.0
2023-06-05 14:20:00,453.52,453.74,453.51,453.74,400.0,448.3398,448.5573,448.3299,448.5573,400.0
2023-06-05 14:25:00,453.54,453.54,452.97,453.1,1301.0,448.3596,448.3596,447.7961,447.9246,1301.0
2023-06-05 14:30:00,453.17,453.17,452.35,452.53,6833.0,447.9938,447.9938,447.1831,447.3611,6833.0
2023-06-05 14:35:00,452.79,453.29,452.78,453.0,2989.0,447.6181,448.1124,447.6082,447.8257,2989.0
2023-06-05 14:40:00,453.27,453.32,453.08,453.27,800.0,448.0926,448.1421,447.9048,448.0926,800.0
2023-06-05 14:45:00,453.22,453.22,452.9,453.0,600.0,448.0432,448.0432,447.7269,447.8257,600.0
2023-06-05 14:50:00,453.0,453.83,452.77,453.83,2258.0,447.8257,448.6462,447.5984,448.6462,2258.0
2023-06-05 14:55:00,454.24,454.24,453.92,454.08,1215.0,449.0516,449.0516,448.7352,448.8934,1215.0
2023-06-05 15:00:00,454.08,454.14,453.38,453.61,3024.0,448.8934,448.9527,448.2014,448.4288,3024.0
2023-06-05 15:05:00,453.59,454.88,453.59,454.56,7100.0,448.409,449.6843,448.409,449.3679,7100.0
2023-06-05 15:10:00,454.56,455.13,454.55,455.13,1604.0,449.3679,449.9314,449.358,449.9314,1604.0
2023-06-05 15:15:00,455.07,455.18,454.95,454.96,1650.0,449.8721,449.9808,449.7535,449.7633,1650.0
2023-06-05 15:20:00,454.96,454.96,454.81,454.96,3100.0,449.7633,449.7633,449.6151,449.7633,3100.0
2023-06-05 15:25:00,454.82,454.91,454.45,454.69,4035.0,449.6249,449.7139,449.2592,449.4964,4035.0
2023-06-05 15:30:00,454.74,455.05,454.5,454.5,4969.0,449.5459,449.8523,449.3086,449.3086,4969.0
2023-06-05 15:35:00,454.51,454.83,454.11,454.73,3991.0,449.3185,449.6348,448.923,449.536,3991.0
2023-06-05 15:40:00,454.73,455.25,454.73,455.17,3924.0,449.536,450.05,449.536,449.9709,3924.0
2023-06-05 15:45:00,455.09,455.59,454.73,455.59,4644.0,449.8919,450.3861,449.536,450.3861,4644.0
2023-06-05 15:50:00,455.89,455.89,455.22,455.22,14457.0,450.6827,450.6827,450.0204,450.0204,14457.0
2023-06-05 15:55:00,455.07,455.13,454.65,454.98,30051.0,449.8721,449.9314,449.4569,449.7831,30051.0
2023-06-06 09:30:00,456.26,457.17,454.3,456.63,3561.0,451.0485,451.9481,449.1109,451.4143,3561.0
2023-06-06 09:35:00,457.32,457.75,455.0,455.0,3376.0,452.0964,452.5215,449.8029,449.8029,3376.0
2023-06-06 09:40:00,454.77,454.78,454.77,454.77,100.0,449.5755,449.5854,449.5755,449.5755,100.0
2023-06-06 09:45:00,454.44,454.44,453.44,453.44,215.0,449.2493,449.2493,448.2607,448.2607,215.0
2023-06-06 09:50:00,455.16,456.11,454.67,454.71,1046.0,449.9611,450.9002,449.4766,449.5162,1046.0
2023-06-06 09:55:00,454.71,454.71,454.71,454.71,0.0,449.5162,449.5162,449.5162,449.5162,0.0
2023-06-06 10:00:00,455.23,455.24,455.06,455.22,500.0,450.0303,450.0401,449.8622,450.0204,500.0
2023-06-06 10:05:00,455.22,455.22,455.22,455.22,0.0,450.0204,450.0204,450.0204,450.0204,0.0
2023-06-06 10:10:00,455.12,455.12,454.91,454.97,403.0,449.9215,449.9215,449.7139,449.7732,403.0
2023-06-06 10:15:00,454.64,455.19,454.63,455.16,800.0,449.447,449.9907,449.4371,449.9611,800.0
2023-06-06 10:20:00,455.19,455.33,454.87,454.97,500.0,449.9907,450.1291,449.6744,449.7732,500.0
2023-06-06 10:25:00,453.78,454.28,453.78,454.28,794.0,448.5968,449.0911,448.5968,449.0911,794.0
2023-06-06 10:30:00,454.42,454.62,454.42,454.62,1054.0,449.2295,449.4272,449.2295,449.4272,1054.0
2023-06-06 10:35:00,454.53,454.53,454.09,454.1,626.0,449.3382,449.3382,448.9033,448.9132,626.0
2023-06-06 10:40:00,453.99,454.44,453.99,454.44,658.0,448.8044,449.2493,448.8044,449.2493,658.0
2023-06-06 10:45:00,454.85,455.16,454.62,454.62,2500.0,449.6546,449.9611,449.4272,449.4272,2500.0
2023-06-06 10:50:00,454.62,454.62,454.62,454.62,0.0,449.4272,449.4272,449.4272,449.4272,0.0
2023-06-06 10:55:00,453.53,453.86,453.53,453.61,1320.0,448.3497,448.6759,448.3497,448.4288,1320.0
2023-06-06 11:00:00,453.45,453.45,453.45,453.45,255.0,448.2706,448.2706,448.2706,448.2706,255.0
2023-06-06 11:05:00,453.44,453.47,452.87,452.87,500.0,448.2607,448.2904,447.6972,447.6972,500.0
2023-06-06 11:10:00,453.02,453.21,452.43,452.43,1500.0,447.8455,448.0333,447.2622,447.2622,1500.0
2023-06-06 11:15:00,452.49,452.49,452.37,452.37,400.0,447.3216,447.3216,447.2029,447.2029,400.0
2023-06-06 11:20:00,452.47,452.47,452.02,452.33,1720.0,447.3018,447.3018,446.8569,447.1634,1720.0
2023-06-06 11:25:00,451.77,452.85,451.34,452.85,21914.0,446.6098,447.6774,446.1847,447.6774,21914.0
2023-06-06 11:30:00,453.5,453.5,452.88,453.43,300.0,448.32,448.32,447.7071,448.2508,300.0
2023-06-06 11:35:00,453.54,453.54,453.54,453.54,100.0,448.3596,448.3596,448.3596,448.3596,100.0
2023-06-06 11:40:00,453.52,453.6,453.52,453.6,300.0,448.3398,448.4189,448.3398,448.4189,300.0
2023-06-06 11:45:00,453.53,454.19,453.53,454.19,605.0,448.3497,449.0021,448.3497,449.0021,605.0
2023-06-06 11:50:00,454.56,454.57,454.03,454.34,511.0,449.3679,449.3778,448.844,449.1504,511.0
2023-06-06 11:55:00,454.39,454.39,453.78,453.82,1542.0,449.1998,449.1998,448.5968,448.6364,1542.0
2023-06-06 12:00:00,453.96,454.02,453.48,453.48,800.0,448.7748,448.8341,448.3002,448.3002,800.0
2023-06-06 12:05:00,453.4,453.41,453.1,453.17,905.0,448.2212,448.231,447.9246,447.9938,905.0
2023-06-06 12:10:00,453.01,453.08,452.93,453.08,511.0,447.8356,447.9048,447.7565,447.9048,511.0
2023-06-06 12:15:00,453.23,453.6,453.23,453.6,400.0,448.0531,448.4189,448.0531,448.4189,400.0
2023-06-06 12:20:00,453.42,453.42,453.2,453.2,500.0,448.2409,448.2409,448.0234,448.0234,500.0
2023-06-06 12:25:00,453.2,453.2,453.2,453.2,100.0,448.0234,448.0234,448.0234,448.0234,100.0
2023-06-06 12:30:00,453.36,453.36,452.8,452.8,3300.0,448.1816,448.1816,447.628,447.628,3300.0
2023-06-06 12:35:00,452.97,453.1,452.24,452.33,2513.0,447.7961,447.9246,447.0744,447.1634,2513.0
2023-06-06 12:40:00,452.33,452.34,452.02,452.02,1300.0,447.1634,447.1733,446.8569,446.8569,1300.0
2023-06-06 12:45:00,452.21,452.71,452.07,452.22,2052.0,447.0447,447.539,446.9063,447.0546,2052.0
2023-06-06 12:50:00,452.12,452.55,452.12,452.54,798.0,446.9558,447.3809,446.9558,447.371,798.0
2023-06-06 12:55:00,452.9,453.05,452.35,452.41,700.0,447.7269,447.8752,447.1831,447.2425,700.0
2023-06-06 13:00:00,452.41,452.41,452.41,452.41,0.0,447.2425,447.2425,447.2425,447.2425,0.0
2023-06-06 13:05:00,453.13,453.32,453.08,453.32,903.0,447.9542,448.1421,447.9048,448.1421,903.0
2023-06-06 13:10:00,453.91,453.91,453.91,453.91,100.0,448.7253,448.7253,448.7253,448.7253,100.0
2023-06-06 13:15:00,454.04,454.04,453.45,453.45,700.0,448.8538,448.8538,448.2706,448.2706,700.0
2023-06-06 13:20:00,453.24,453.48,452.64,452.69,2293.0,448.063,448.3002,447.4698,447.5193,2293.0
2023-06-06 13:25:00,452.93,452.96,452.53,452.91,1920.0,447.7565,447.7862,447.3611,447.7368,1920.0
2023-06-06 13:30:00,452.95,453.02,452.25,452.25,5525.0,447.7763,447.8455,447.0843,447.0843,5525.0
2023-06-06 13:35:00,452.26,453.05,452.26,453.05,1440.0,447.0942,447.8752,447.0942,447.8752,1440.0
2023-06-06 13:40:00,452.86,452.86,452.58,452.58,700.0,447.6873,447.6873,447.4105,447.4105,700.0
2023-06-06 13:45:00,452.23,452.23,452.23,452.23,100.0,447.0645,447.0645,447.0645,447.0645,100.0
2023-06-06 13:50:00,452.44,452.51,452.22,452.46,900.0,447.2721,447.3413,447.0546,447.2919,900.0
2023-06-06 13:55:00,452.28,452.59,452.07,452.36,2340.0,447.1139,447.4204,446.9063,447.193,2340.0
2023-06-06 14:00:00,452.56,452.81,452.56,452.81,821.0,447.3908,447.6379,447.3908,447.6379,821.0
2023-06-06 14:05:00,452.94,452.94,452.94,452.94,100.0,447.7664,447.7664,447.7664,447.7664,100.0
2023-06-06 14:10:00,453.08,453.59,453.07,453.59,654.0,447.9048,448.409,447.8949,448.409,654.0
2023-06-06 14:15:00,453.52,453.7,453.42,453.69,989.0,448.3398,448.5177,448.2409,448.5078,989.0
2023-06-06 14:20:00,453.44,453.84,453.31,453.84,1592.0,448.2607,448.6561,448.1322,448.6561,1592.0
2023-06-06 14:25:00,453.81,453.97,453.81,453.88,322.0,448.6265,448.7846,448.6265,448.6957,322.0
2023-06-06 14:30:00,454.18,454.18,453.85,454.16,1040.0,448.9922,448.9922,448.666,448.9725,1040.0
2023-06-06 14:35:00,453.79,453.79,453.46,453.63,900.0,448.6067,448.6067,448.2805,448.4485,900.0
2023-06-06 14:40:00,453.79,453.93,453.79,453.93,300.0,448.6067,448.7451,448.6067,448.7451,300.0
2023-06-06 14:45:00,454.0,454.0,453.46,453.46,400.0,448.8143,448.8143,448.2805,448.2805,400.0
2023-06-06 14:50:00,453.79,453.8,453.58,453.58,240.0,448.6067,448.6166,448.3991,448.3991,240.0
2023-06-06 14:55:00,453.57,453.83,453.46,453.83,1200.0,448.3892,448.6462,448.2805,448.6462,1200.0
2023-06-06 15:00:00,453.93,454.12,453.69,453.69,4674.0,448.7451,448.9329,448.5078,448.5078,4674.0
2023-06-06 15:05:00,453.49,453.67,453.4,453.67,525.0,448.3101,448.4881,448.2212,448.4881,525.0
2023-06-06 15:10:00,453.4,453.51,453.39,453.48,300.0,448.2212,448.3299,448.2113,448.3002,300.0
2023-06-06 15:15:00,453.48,453.78,453.48,453.63,1440.0,448.3002,448.5968,448.3002,448.4485,1440.0
2023-06-06 15:20:00,453.79,454.1,453.77,453.96,2121.0,448.6067,448.9132,448.5869,448.7748,2121.0
2023-06-06 15:25:00,454.15,454.56,454.15,454.53,4520.0,448.9626,449.3679,448.9626,449.3382,4520.0
2023-06-06 15:30:00,454.53,454.57,454.19,454.57,2200.0,449.3382,449.3778,449.0021,449.3778,2200.0
2023-06-06 15:35:00,454.5,454.5,453.48,453.89,10982.0,449.3086,449.3086,448.3002,448.7056,10982.0
2023-06-06 15:40:00,453.88,454.32,453.63,454.22,2650.0,448.6957,449.1306,448.4485,449.0318,2650.0
2023-06-06 15:45:00,454.22,455.13,454.22,455.13,15583.0,449.0318,449.9314,449.0318,449.9314,15583.0
2023-06-06 15:50:00,455.33,455.36,454.02,454.1,15848.0,450.1291,450.1588,448.8341,448.9132,15848.0
2023-06-06 15:55:00,454.11,454.88,453.81,453.82,27697.0,448.923,449.6843,448.6265,448.6364,27697.0
2023-06-07 09:30:00,451.52,452.79,451.52,452.12,6226.0,446.3626,447.6181,446.3626,446.9558,6226.0
2023-06-07 09:35:00,452.43,453.67,451.68,451.97,2990.0,447.2622,448.4881,446.5208,446.8075,2990.0
2023-06-07 09:40:00,452.68,452.68,452.22,452.41,300.0,447.5094,447.5094,447.0546,447.2425,300.0
2023-06-07 09:45:00,452.28,452.28,451.72,452.2,1010.0,447.1139,447.1139,446.5603,447.0349,1010.0
2023-06-07 09:50:00,452.24,453.02,452.2,452.27,3312.0,447.0744,447.8455,447.0349,447.1041,3312.0
2023-06-07 09:55:00,451.72,452.05,451.72,452.01,1386.0,446.5603,446.8866,446.5603,446.847,1386.0
2023-06-07 10:00:00,451.83,452.15,450.84,450.84,1586.0,446.6691,446.9854,445.6904,445.6904,1586.0
2023-06-07 10:05:00,451.04,451.04,450.15,450.21,854.0,445.8881,445.8881,445.0083,445.0676,854.0
2023-06-07 10:10:00,450.41,450.82,450.03,450.03,1743.0,445.2653,445.6706,444.8896,444.8896,1743.0
2023-06-07 10:15:00,450.03,450.3,449.76,450.0,3856.0,444.8896,445.1566,444.6227,444.86,3856.0
2023-06-07 10:20:00,450.0,450.35,449.79,450.04,4762.0,444.86,445.206,444.6524,444.8995,4762.0
2023-06-07 10:25:00,450.03,450.26,449.87,450.11,1342.0,444.8896,445.117,444.7315,444.9687,1342.0
2023-06-07 10:30:00,450.11,450.11,449.44,449.45,600.0,444.9687,444.9687,444.3064,444.3163,600.0
2023-06-07 10:35:00,449.12,449.35,448.97,449.0,2654.0,443.99,444.2174,443.8418,443.8714,2654.0
2023-06-07 10:40:00,448.9,449.35,448.9,449.35,4675.0,443.7726,444.2174,443.7726,444.2174,4675.0
2023-06-07 10:45:00,449.33,449.33,448.89,448.89,200.0,444.1976,444.1976,443.7627,443.7627,200.0
2023-06-07 10:50:00,449.06,449.52,448.98,449.52,2074.0,443.9307,444.3855,443.8516,444.3855,2074.0
2023-06-07 10:55:00,449.52,450.23,449.52,450.1,1883.0,444.3855,445.0874,444.3855,444.9588,1883.0
2023-06-07 11:00:00,449.77,450.5,449.77,450.5,936.0,444.6326,445.3543,444.6326,445.3543,936.0
2023-06-07 11:05:00,450.5,450.73,450.26,450.73,882.0,445.3543,445.5817,445.117,445.5817,882.0
2023-06-07 11:10:00,450.41,450.75,450.14,450.56,1615.0,445.2653,445.6014,444.9984,445.4136,1615.0
2023-06-07 11:15:00,450.6,450.69,450.22,450.39,1108.0,445.4531,445.5421,445.0775,445.2455,1108.0
2023-06-07 11:20:00,450.4,450.4,450.3,450.35,600.0,445.2554,445.2554,445.1566,445.206,600.0
2023-06-07 11:25:00,450.17,450.3,450.09,450.3,3100.0,445.028,445.1566,444.949,445.1566,3100.0
2023-06-07 11:30:00,450.09,450.85,450.09,450.77,800.0,444.949,445.7003,444.949,445.6212,800.0
2023-06-07 11:35:00,450.45,451.02,450.26,450.55,782.0,445.3049,445.8683,445.117,445.4037,782.0
2023-06-07 11:40:00,450.49,450.51,450.17,450.26,1000.0,445.3444,445.3642,445.028,445.117,1000.0
2023-06-07 11:45:00,450.29,450.58,450.29,450.58,2114.0,445.1467,445.4334,445.1467,445.4334,2114.0
2023-06-07 11:50:00,450.37,450.45,450.0,450.22,996.0,445.2258,445.3049,444.86,445.0775,996.0
2023-06-07 11:55:00,450.36,450.36,449.81,449.81,1600.0,445.2159,445.2159,444.6722,444.6722,1600.0
2023-06-07 12:00:00,449.81,450.33,449.81,450.33,1409.0,444.6722,445.1862,444.6722,445.1862,1409.0
2023-06-07 12:05:00,449.96,450.0,449.8,449.81,400.0,444.8204,444.86,444.6623,444.6722,400.0
2023-06-07 12:10:00,449.61,449.61,449.19,449.29,835.0,444.4744,444.4744,444.0592,444.1581,835.0
2023-06-07 12:15:00,449.46,449.46,449.0,449.0,1302.0,444.3262,444.3262,443.8714,443.8714,1302.0
2023-06-07 12:20:00,448.65,448.65,448.29,448.47,300.0,443.5254,443.5254,443.1695,443.3475,300.0
2023-06-07 12:25:00,448.28,448.65,448.17,448.65,2553.0,443.1596,443.5254,443.0509,443.5254,2553.0
2023-06-07 12:30:00,448.43,448.68,448.35,448.57,1300.0,443.3079,443.5551,443.2288,443.4463,1300.0
2023-06-07 12:35:00,448.57,448.68,448.25,448.39,800.0,443.4463,443.5551,443.13,443.2684,800.0
2023-06-07 12:40:00,448.62,448.62,448.61,448.61,907.0,443.4958,443.4958,443.4859,443.4859,907.0
2023-06-07 12:45:00,448.35,448.77,448.27,448.4,1227.0,443.2288,443.644,443.1498,443.2783,1227.0
2023-06-07 12:50:00,448.34,448.77,448.22,448.59,2280.0,443.219,443.644,443.1003,443.4661,2280.0
2023-06-07 12:55:00,448.77,449.15,448.74,448.9,5856.0,443.644,444.0197,443.6144,443.7726,5856.0
2023-06-07 13:00:00,448.89,449.31,448.84,449.13,8490.0,443.7627,444.1779,443.7132,443.9999,8490.0
2023-06-07 13:05:00,449.33,449.44,449.19,449.41,1105.0,444.1976,444.3064,444.0592,444.2767,1105.0
2023-06-07 13:10:00,449.34,449.34,448.6,448.82,2676.0,444.2075,444.2075,443.476,443.6935,2676.0
2023-06-07 13:15:00,448.75,449.07,448.47,448.47,1527.0,443.6243,443.9406,443.3475,443.3475,1527.0
2023-06-07 13:20:00,448.27,448.71,447.95,448.71,5845.0,443.1498,443.5847,442.8334,443.5847,5845.0
2023-06-07 13:25:00,448.93,449.25,448.86,448.88,2526.0,443.8022,444.1186,443.733,443.7528,2526.0
2023-06-07 13:30:00,448.98,449.11,448.58,449.11,1795.0,443.8516,443.9802,443.4562,443.9802,1795.0
2023-06-07 13:35:00,449.19,449.66,449.19,449.48,2563.0,444.0592,444.5239,444.0592,444.3459,2563.0
2023-06-07 13:40:00,449.5,449.97,449.49,449.97,3300.0,444.3657,444.8303,444.3558,444.8303,3300.0
2023-06-07 13:45:00,450.13,450.37,449.93,450.32,1807.0,444.9885,445.2258,444.7908,445.1763,1807.0
2023-06-07 13:50:00,450.34,450.56,450.23,450.23,2435.0,445.1961,445.4136,445.0874,445.0874,2435.0
2023-06-07 13:55:00,450.42,450.69,450.24,450.24,1416.0,445.2752,445.5421,445.0973,445.0973,1416.0
2023-06-07 14:00:00,450.49,450.94,450.46,450.76,1621.0,445.3444,445.7893,445.3147,445.6113,1621.0
2023-06-07 14:05:00,450.58,450.69,450.1,450.1,1800.0,445.4334,445.5421,444.9588,444.9588,1800.0
2023-06-07 14:10:00,449.95,450.33,449.92,450.27,1940.0,444.8106,445.1862,444.7809,445.1269,1940.0
2023-06-07 14:15:00,450.38,450.38,449.89,449.9,1085.0,445.2357,445.2357,444.7512,444.7611,1085.0
2023-06-07 14:20:00,449.9,450.32,449.56,449.56,1400.0,444.7611,445.1763,444.425,444.425,1400.0
2023-06-07 14:25:00,449.84,449.84,449.05,449.28,1737.0,444.7018,444.7018,443.9208,444.1482,1737.0
2023-06-07 14:30:00,449.36,449.63,449.05,449.41,2343.0,444.2273,444.4942,443.9208,444.2767,2343.0
2023-06-07 14:35:00,449.36,449.91,449.22,449.83,3215.0,444.2273,444.771,444.0889,444.6919,3215.0
2023-06-07 14:40:00,449.65,449.65,449.23,449.29,900.0,444.514,444.514,444.0988,444.1581,900.0
2023-06-07 14:45:00,449.29,449.63,449.29,449.43,1676.0,444.1581,444.4942,444.1581,444.2965,1676.0
2023-06-07 14:50:00,449.43,449.98,449.37,449.85,1315.0,444.2965,444.8402,444.2372,444.7117,1315.0
2023-06-07 14:55:00,449.86,450.17,449.7,449.98,2711.0,444.7216,445.028,444.5634,444.8402,2711.0
2023-06-07 15:00:00,449.84,450.3,449.76,450.19,9669.0,444.7018,445.1566,444.6227,445.0478,9669.0
2023-06-07 15:05:00,450.24,450.31,449.64,449.77,2959.0,445.0973,445.1665,444.5041,444.6326,2959.0
2023-06-07 15:10:00,449.91,450.62,449.63,450.19,5944.0,444.771,445.4729,444.4942,445.0478,5944.0
2023-06-07 15:15:00,450.23,450.26,450.03,450.18,900.0,445.0874,445.117,444.8896,445.0379,900.0
2023-06-07 15:20:00,450.18,450.43,450.08,450.25,3201.0,445.0379,445.2851,444.9391,445.1071,3201.0
2023-06-07 15:25:00,450.01,450.43,449.9,450.43,2365.0,444.8699,445.2851,444.7611,445.2851,2365.0
2023-06-07 15:30:00,450.29,450.77,450.28,450.39,3682.0,445.1467,445.6212,445.1368,445.2455,3682.0
2023-06-07 15:35:00,450.39,450.41,450.0,450.0,3603.0,445.2455,445.2653,444.86,444.86,3603.0
2023-06-07 15:40:00,450.2,450.41,449.98,450.2,5105.0,445.0577,445.2653,444.8402,445.0577,5105.0
2023-06-07 15:45:00,450.29,451.17,450.28,451.1,14685.0,445.1467,446.0166,445.1368,445.9474,14685.0
2023-06-07 15:50:00,451.37,451.62,450.2,450.31,11366.0,446.2143,446.4615,445.0577,445.1665,11366.0
2023-06-07 15:55:00,450.21,450.58,449.87,450.58,39673.0,445.0676,445.4334,444.7315,445.4334,39673.0
2023-06-08 09:30:00,449.95,452.54,449.82,452.54,5792.0,444.8106,447.371,444.682,447.371,5792.0
2023-06-08 09:35:00,452.72,452.72,452.43,452.43,200.0,447.5489,447.5489,447.2622,447.2622,200.0
2023-06-08 09:40:00,450.57,450.57,450.14,450.14,310.0,445.4235,445.4235,444.9984,444.9984,310.0
2023-06-08 09:45:00,449.97,449.97,449.0,449.04,581.0,444.8303,444.8303,443.8714,443.911,581.0
2023-06-08 09:50:00,449.21,449.74,448.85,449.74,2020.0,444.079,444.603,443.7231,444.603,2020.0
2023-06-08 09:55:00,449.97,449.99,449.54,449.98,1038.0,444.8303,444.8501,444.4052,444.8402,1038.0
2023-06-08 10:00:00,450.19,450.98,450.06,450.98,801.0,445.0478,445.8288,444.9193,445.8288,801.0
2023-06-08 10:05:00,451.54,451.54,451.18,451.41,1353.0,446.3824,446.3824,446.0265,446.2539,1353.0
2023-06-08 10:10:00,451.49,452.22,451.48,452.11,1084.0,446.333,447.0546,446.3231,446.9459,1084.0
2023-06-08 10:15:00,452.38,452.4,452.38,452.4,300.0,447.2128,447.2326,447.2128,447.2326,300.0
2023-06-08 10:20:00,451.8,451.8,451.41,451.59,2191.0,446.6394,446.6394,446.2539,446.4318,2191.0
2023-06-08 10:25:00,451.46,452.0,451.2,451.21,1992.0,446.3033,446.8371,446.0463,446.0562,1992.0
2023-06-08 10:30:00,451.64,451.88,451.63,451.63,1800.0,446.4813,446.7185,446.4714,446.4714,1800.0
2023-06-08 10:35:00,451.53,451.53,451.07,451.11,600.0,446.3725,446.3725,445.9178,445.9573,600.0
2023-06-08 10:40:00,451.14,451.59,451.04,451.33,1179.0,445.987,446.4318,445.8881,446.1748,1179.0
2023-06-08 10:45:00,451.28,451.28,451.19,451.19,480.0,446.1254,446.1254,446.0364,446.0364,480.0
2023-06-08 10:50:00,450.83,450.89,450.8,450.84,500.0,445.6805,445.7398,445.6509,445.6904,500.0
2023-06-08 10:55:00,450.84,451.17,450.84,451.15,956.0,445.6904,446.0166,445.6904,445.9969,956.0
2023-06-08 11:00:00,451.15,451.66,451.15,451.51,894.0,445.9969,446.501,445.9969,446.3527,894.0
2023-06-08 11:05:00,451.44,451.44,451.3,451.3,2387.0,446.2835,446.2835,446.1451,446.1451,2387.0
2023-06-08 11:10:00,451.23,451.23,450.91,450.91,610.0,446.0759,446.0759,445.7596,445.7596,610.0
2023-06-08 11:15:00,451.0,451.0,451.0,451.0,100.0,445.8486,445.8486,445.8486,445.8486,100.0
2023-06-08 11:20:00,450.81,451.22,450.81,451.12,1300.0,445.6607,446.0661,445.6607,445.9672,1300.0
2023-06-08 11:25:00,451.0,451.13,450.52,450.53,700.0,445.8486,445.9771,445.3741,445.3839,700.0
2023-06-08 11:30:00,450.86,450.92,450.72,450.92,1200.0,445.7102,445.7695,445.5718,445.7695,1200.0
2023-06-08 11:35:00,450.69,451.25,450.5,450.5,2837.0,445.5421,446.0957,445.3543,445.3543,2837.0
2023-06-08 11:40:00,450.69,450.85,450.68,450.85,394.0,445.5421,445.7003,445.5322,445.7003,394.0
2023-06-08 11:45:00,450.73,451.39,450.69,451.39,711.0,445.5817,446.2341,445.5421,446.2341,711.0
2023-06-08 11:50:00,451.3,451.3,451.22,451.22,200.0,446.1451,446.1451,446.0661,446.0661,200.0
2023-06-08 11:55:00,451.36,451.63,451.28,451.32,1039.0,446.2045,446.4714,446.1254,446.1649,1039.0
2023-06-08 12:00:00,451.48,451.66,451.25,451.48,1000.0,446.3231,446.501,446.0957,446.3231,1000.0
2023-06-08 12:05:00,451.78,451.78,451.61,451.61,231.0,446.6197,446.6197,446.4516,446.4516,231.0
2023-06-08 12:10:00,451.74,451.75,451.74,451.75,200.0,446.5801,446.59,446.5801,446.59,200.0
2023-06-08 12:15:00,451.64,451.77,451.59,451.67,1001.0,446.4813,446.6098,446.4318,446.5109,1001.0
2023-06-08 12:20:00,451.44,451.44,451.28,451.44,706.0,446.2835,446.2835,446.1254,446.2835,706.0
2023-06-08 12:25:00,451.34,451.85,451.34,451.82,982.0,446.1847,446.6889,446.1847,446.6592,982.0
2023-06-08 12:30:00,451.41,451.41,451.41,451.41,100.0,446.2539,446.2539,446.2539,446.2539,100.0
2023-06-08 12:35:00,451.41,451.43,451.17,451.34,1800.0,446.2539,446.2737,446.0166,446.1847,1800.0
2023-06-08 12:40:00,451.07,451.07,451.07,451.07,100.0,445.9178,445.9178,445.9178,445.9178,100.0
2023-06-08 12:45:00,450.79,450.79,450.62,450.62,400.0,445.641,445.641,445.4729,445.4729,400.0
2023-06-08 12:50:00,450.61,450.81,450.55,450.56,1179.0,445.463,445.6607,445.4037,445.4136,1179.0
2023-06-08 12:55:00,450.66,450.84,450.47,450.47,500.0,445.5125,445.6904,445.3246,445.3246,500.0
2023-06-08 13:00:00,450.62,450.98,450.62,450.98,1387.0,445.4729,445.8288,445.4729,445.8288,1387.0
2023-06-08 13:05:00,451.39,451.39,451.39,451.39,100.0,446.2341,446.2341,446.2341,446.2341,100.0
2023-06-08 13:10:00,450.89,450.89,450.89,450.89,100.0,445.7398,445.7398,445.7398,445.7398,100.0
2023-06-08 13:15:00,450.91,450.95,450.91,450.95,300.0,445.7596,445.7991,445.7596,445.7991,300.0
2023-06-08 13:20:00,450.93,451.1,450.89,451.1,1600.0,445.7794,445.9474,445.7398,445.9474,1600.0
2023-06-08 13:25:00,451.28,451.28,450.99,450.99,700.0,446.1254,446.1254,445.8387,445.8387,700.0
2023-06-08 13:30:00,451.1,451.1,450.71,450.76,400.0,445.9474,445.9474,445.5619,445.6113,400.0
2023-06-08 13:35:00,450.83,450.92,450.66,450.66,500.0,445.6805,445.7695,445.5125,445.5125,500.0
2023-06-08 13:40:00,450.61,450.61,450.61,450.61,300.0,445.463,445.463,445.463,445.463,300.0
2023-06-08 13:45:00,450.58,450.58,450.16,450.3,2400.0,445.4334,445.4334,445.0182,445.1566,2400.0
2023-06-08 13:50:00,450.24,450.44,450.13,450.13,615.0,445.0973,445.295,444.9885,444.9885,615.0
2023-06-08 13:55:00,449.99,449.99,449.69,449.69,614.0,444.8501,444.8501,444.5535,444.5535,614.0
2023-06-08 14:00:00,449.72,450.43,449.72,450.34,620.0,444.5832,445.2851,444.5832,445.1961,620.0
2023-06-08 14:05:00,450.42,450.7,450.4,450.7,1242.0,445.2752,445.552,445.2554,445.552,1242.0
2023-06-08 14:10:00,450.4,450.73,450.4,450.73,302.0,445.2554,445.5817,445.2554,445.5817,302.0
2023-06-08 14:15:00,450.99,451.39,450.99,451.39,500.0,445.8387,446.2341,445.8387,446.2341,500.0
2023-06-08 14:20:00,451.33,451.46,451.2,451.46,786.0,446.1748,446.3033,446.0463,446.3033,786.0
2023-06-08 14:25:00,451.19,451.19,451.19,451.19,400.0,446.0364,446.0364,446.0364,446.0364,400.0
2023-06-08 14:30:00,451.14,451.24,450.99,451.05,957.0,445.987,446.0858,445.8387,445.898,957.0
2023-06-08 14:35:00,450.97,451.84,450.97,451.84,2835.0,445.8189,446.679,445.8189,446.679,2835.0
2023-06-08 14:40:00,451.54,451.8,451.41,451.8,1768.0,446.3824,446.6394,446.2539,446.6394,1768.0
2023-06-08 14:45:00,451.8,451.8,451.75,451.75,309.0,446.6394,446.6394,446.59,446.59,309.0
2023-06-08 14:50:00,451.8,451.87,451.64,451.66,2701.0,446.6394,446.7086,446.4813,446.501,2701.0
2023-06-08 14:55:00,451.64,451.74,451.44,451.74,964.0,446.4813,446.5801,446.2835,446.5801,964.0
2023-06-08 15:00:00,452.04,452.27,451.98,452.25,800.0,446.8767,447.1041,446.8174,447.0843,800.0
2023-06-08 15:05:00,452.37,452.81,452.14,452.81,500.0,447.2029,447.6379,446.9755,447.6379,500.0
2023-06-08 15:10:00,452.54,452.63,452.29,452.29,901.0,447.371,447.46,447.1238,447.1238,901.0
2023-06-08 15:15:00,452.29,452.39,451.54,451.54,3533.0,447.1238,447.2227,446.3824,446.3824,3533.0
2023-06-08 15:20:00,451.71,452.08,451.63,452.08,1487.0,446.5505,446.9162,446.4714,446.9162,1487.0
2023-06-08 15:25:00,451.95,451.95,451.7,451.91,608.0,446.7877,446.7877,446.5406,446.7482,608.0
2023-06-08 15:30:00,451.72,452.0,451.6,451.82,2634.0,446.5603,446.8371,446.4417,446.6592,2634.0
2023-06-08 15:35:00,451.96,452.0,451.85,451.92,2358.0,446.7976,446.8371,446.6889,446.7581,2358.0
2023-06-08 15:40:00,451.85,452.75,451.81,452.42,14127.0,446.6889,447.5786,446.6493,447.2523,14127.0
2023-06-08 15:45:00,452.41,452.59,452.38,452.41,2348.0,447.2425,447.4204,447.2128,447.2425,2348.0
2023-06-08 15:50:00,452.46,452.5,451.5,451.5,7494.0,447.2919,447.3314,446.3429,446.3429,7494.0
2023-06-08 15:55:00,451.52,452.25,451.38,452.22,25917.0,446.3626,447.0843,446.2242,447.0546,25917.0
2023-06-09 09:30:00,451.99,452.58,450.18,450.18,4956.0,446.8273,447.4105,445.0379,445.0379,4956.0
2023-06-09 09:35:00,450.79,452.58,450.79,452.06,2322.0,445.641,447.4105,445.641,446.8965,2322.0
2023-06-09 09:40:00,452.06,452.07,452.05,452.06,800.0,446.8965,446.9063,446.8866,446.8965,800.0
2023-06-09 09:45:00,451.56,451.56,450.83,450.96,933.0,446.4022,446.4022,445.6805,445.809,933.0
2023-06-09 09:50:00,450.83,452.74,450.83,451.9,4909.0,445.6805,447.5687,445.6805,446.7383,4909.0
2023-06-09 09:55:00,451.72,451.77,451.47,451.77,600.0,446.5603,446.6098,446.3132,446.6098,600.0
2023-06-09 10:00:00,451.87,451.92,451.59,451.74,1792.0,446.7086,446.7581,446.4318,446.5801,1792.0
2023-06-09 10:05:00,451.74,451.74,451.58,451.58,200.0,446.5801,446.5801,446.4219,446.4219,200.0
2023-06-09 10:10:00,451.05,451.05,450.38,450.39,300.0,445.898,445.898,445.2357,445.2455,300.0
2023-06-09 10:15:00,450.4,450.4,450.12,450.13,718.0,445.2554,445.2554,444.9786,444.9885,718.0
2023-06-09 10:20:00,450.08,450.08,449.72,449.73,832.0,444.9391,444.9391,444.5832,444.5931,832.0
2023-06-09 10:25:00,449.41,450.84,449.41,450.84,2363.0,444.2767,445.6904,444.2767,445.6904,2363.0
2023-06-09 10:30:00,451.1,451.19,450.83,451.19,1609.0,445.9474,446.0364,445.6805,446.0364,1609.0
2023-06-09 10:35:00,451.28,451.65,451.28,451.41,506.0,446.1254,446.4911,446.1254,446.2539,506.0
2023-06-09 10:40:00,451.54,451.6,451.0,451.6,1833.0,446.3824,446.4417,445.8486,446.4417,1833.0
2023-06-09 10:45:00,451.41,451.71,451.35,451.71,1127.0,446.2539,446.5505,446.1946,446.5505,1127.0
2023-06-09 10:50:00,451.31,451.72,451.28,451.53,765.0,446.155,446.5603,446.1254,446.3725,765.0
2023-06-09 10:55:00,451.73,452.29,451.16,451.51,1116.0,446.5702,447.1238,446.0067,446.3527,1116.0
2023-06-09 11:00:00,451.34,451.34,451.08,451.08,900.0,446.1847,446.1847,445.9277,445.9277,900.0
2023-06-09 11:05:00,451.2,451.23,450.67,450.68,1446.0,446.0463,446.0759,445.5223,445.5322,1446.0
2023-06-09 11:10:00,450.65,450.88,450.65,450.88,200.0,445.5026,445.7299,445.5026,445.7299,200.0
2023-06-09 11:15:00,450.67,450.74,450.39,450.54,1545.0,445.5223,445.5915,445.2455,445.3938,1545.0
2023-06-09 11:20:00,450.56,450.56,450.22,450.22,1267.0,445.4136,445.4136,445.0775,445.0775,1267.0
2023-06-09 11:25:00,449.88,450.38,449.74,450.38,8324.0,444.7414,445.2357,444.603,445.2357,8324.0
2023-06-09 11:30:00,450.03,450.31,450.03,450.27,1600.0,444.8896,445.1665,444.8896,445.1269,1600.0
2023-06-09 11:35:00,450.4,450.72,450.39,450.72,570.0,445.2554,445.5718,445.2455,445.5718,570.0
2023-06-09 11:40:00,450.56,450.69,450.56,450.69,288.0,445.4136,445.5421,445.4136,445.5421,288.0
2023-06-09 11:45:00,450.79,450.79,450.55,450.55,519.0,445.641,445.641,445.4037,445.4037,519.0
2023-06-09 11:50:00,450.25,450.26,450.2,450.21,305.0,445.1071,445.117,445.0577,445.0676,305.0
2023-06-09 11:55:00,449.91,450.17,449.82,450.12,2864.0,444.771,445.028,444.682,444.9786,2864.0
2023-06-09 12:00:00,450.13,450.73,449.87,450.73,1335.0,444.9885,445.5817,444.7315,445.5817,1335.0
2023-06-09 12:05:00,450.88,451.25,450.88,451.1,800.0,445.7299,446.0957,445.7299,445.9474,800.0
2023-06-09 12:10:00,451.08,451.28,451.01,451.28,300.0,445.9277,446.1254,445.8585,446.1254,300.0
2023-06-09 12:15:00,451.0,451.67,450.99,451.64,967.0,445.8486,446.5109,445.8387,446.4813,967.0
2023-06-09 12:20:00,451.91,451.91,451.91,451.91,100.0,446.7482,446.7482,446.7482,446.7482,100.0
2023-06-09 12:25:00,451.54,451.71,451.34,451.53,809.0,446.3824,446.5505,446.1847,446.3725,809.0
2023-06-09 12:30:00,451.54,451.54,451.54,451.54,100.0,446.3824,446.3824,446.3824,446.3824,100.0
2023-06-09 12:35:00,451.57,451.58,451.17,451.31,5928.0,446.4121,446.4219,446.0166,446.155,5928.0
2023-06-09 12:40:00,451.44,451.9,451.41,451.9,2742.0,446.2835,446.7383,446.2539,446.7383,2742.0
2023-06-09 12:45:00,452.15,452.2,451.97,452.2,1500.0,446.9854,447.0349,446.8075,447.0349,1500.0
2023-06-09 12:50:00,451.89,452.15,451.89,452.15,600.0,446.7284,446.9854,446.7284,446.9854,600.0
2023-06-09 12:55:00,451.93,452.01,451.86,451.87,600.0,446.7679,446.847,446.6987,446.7086,600.0
2023-06-09 13:00:00,452.08,452.08,451.76,451.91,2251.0,446.9162,446.9162,446.5999,446.7482,2251.0
2023-06-09 13:05:00,451.9,452.15,451.9,452.15,1770.0,446.7383,446.9854,446.7383,446.9854,1770.0
2023-06-09 13:10:00,452.17,452.17,451.81,451.89,532.0,447.0052,447.0052,446.6493,446.7284,532.0
2023-06-09 13:15:00,451.74,451.74,451.61,451.61,519.0,446.5801,446.5801,446.4516,446.4516,519.0
2023-06-09 13:20:00,451.44,451.63,451.43,451.63,608.0,446.2835,446.4714,446.2737,446.4714,608.0
2023-06-09 13:25:00,451.72,451.9,451.72,451.78,400.0,446.5603,446.7383,446.5603,446.6197,400.0
2023-06-09 13:30:00,452.05,452.27,452.02,452.15,3283.0,446.8866,447.1041,446.8569,446.9854,3283.0
2023-06-09 13:35:00,451.93,451.93,451.7,451.75,1421.0,446.7679,446.7679,446.5406,446.59,1421.0
2023-06-09 13:40:00,451.82,452.15,451.72,451.81,1403.0,446.6592,446.9854,446.5603,446.6493,1403.0
2023-06-09 13:45:00,452.05,452.09,451.66,451.66,1816.0,446.8866,446.9261,446.501,446.501,1816.0
2023-06-09 13:50:00,451.65,451.66,451.65,451.66,200.0,446.4911,446.501,446.4911,446.501,200.0
2023-06-09 13:55:00,451.65,452.18,451.63,452.15,4475.0,446.4911,447.0151,446.4714,446.9854,4475.0
2023-06-09 14:00:00,452.15,452.17,452.08,452.15,500.0,446.9854,447.0052,446.9162,446.9854,500.0
2023-06-09 14:05:00,452.04,452.13,452.03,452.12,500.0,446.8767,446.9657,446.8668,446.9558,500.0
2023-06-09 14:10:00,452.02,452.25,451.82,451.89,6473.0,446.8569,447.0843,446.6592,446.7284,6473.0
2023-06-09 14:15:00,451.9,452.04,451.77,452.04,6109.0,446.7383,446.8767,446.6098,446.8767,6109.0
2023-06-09 14:20:00,452.15,452.23,452.06,452.21,1900.0,446.9854,447.0645,446.8965,447.0447,1900.0
2023-06-09 14:25:00,452.15,452.25,451.9,451.95,3077.0,446.9854,447.0843,446.7383,446.7877,3077.0
2023-06-09 14:30:00,452.01,452.03,451.44,451.61,1905.0,446.847,446.8668,446.2835,446.4516,1905.0
2023-06-09 14:35:00,451.47,451.47,451.43,451.43,300.0,446.3132,446.3132,446.2737,446.2737,300.0
2023-06-09 14:40:00,451.44,451.44,451.36,451.37,300.0,446.2835,446.2835,446.2045,446.2143,300.0
2023-06-09 14:45:00,451.53,451.53,451.32,451.36,951.0,446.3725,446.3725,446.1649,446.2045,951.0
2023-06-09 14:50:00,451.21,451.4,451.05,451.12,902.0,446.0562,446.244,445.898,445.9672,902.0
2023-06-09 14:55:00,451.17,451.66,451.07,451.66,2575.0,446.0166,446.501,445.9178,446.501,2575.0
2023-06-09 15:00:00,451.88,453.28,451.76,453.28,10744.0,446.7185,448.1025,446.5999,448.1025,10744.0
2023-06-09 15:05:00,453.21,453.21,452.52,452.7,2162.0,448.0333,448.0333,447.3512,447.5292,2162.0
2023-06-09 15:10:00,452.69,452.73,452.24,452.61,1667.0,447.5193,447.5588,447.0744,447.4402,1667.0
2023-06-09 15:15:00,452.65,452.88,452.56,452.61,3611.0,447.4797,447.7071,447.3908,447.4402,3611.0
2023-06-09 15:20:00,452.68,453.05,452.48,452.48,2014.0,447.5094,447.8752,447.3117,447.3117,2014.0
2023-06-09 15:25:00,452.52,452.86,452.13,452.61,4035.0,447.3512,447.6873,446.9657,447.4402,4035.0
2023-06-09 15:30:00,452.84,452.86,452.44,452.59,3072.0,447.6676,447.6873,447.2721,447.4204,3072.0
2023-06-09 15:35:00,452.47,452.84,452.11,452.24,2796.0,447.3018,447.6676,446.9459,447.0744,2796.0
2023-06-09 15:40:00,452.23,452.47,452.11,452.31,3071.0,447.0645,447.3018,446.9459,447.1436,3071.0
2023-06-09 15:45:00,452.35,452.62,452.32,452.58,5949.0,447.1831,447.4501,447.1535,447.4105,5949.0
2023-06-09 15:50:00,452.32,452.32,451.53,451.56,9542.0,447.1535,447.1535,446.3725,446.4022,9542.0
2023-06-09 15:55:00,451.56,451.77,451.13,451.64,57559.0,446.4022,446.6098,445.9771,446.4813,57559.0
2023-06-12 09:30:00,453.07,453.07,451.08,451.69,3338.0,447.8949,447.8949,445.9277,446.5307,3338.0
2023-06-12 09:35:00,451.69,451.69,451.69,451.69,0.0,446.5307,446.5307,446.5307,446.5307,0.0
2023-06-12 09:40:00,452.23,452.23,449.58,449.58,2206.0,447.0645,447.0645,444.4448,444.4448,2206.0
2023-06-12 09:45:00,449.75,451.58,449.75,451.58,5270.0,444.6128,446.4219,444.6128,446.4219,5270.0
2023-06-12 09:50:00,451.0,451.5,450.36,450.37,3827.0,445.8486,446.3429,445.2159,445.2258,3827.0
2023-06-12 09:55:00,450.25,450.37,449.98,450.37,3649.0,445.1071,445.2258,444.8402,445.2258,3649.0
2023-06-12 10:00:00,450.09,450.16,449.79,450.0,10184.0,444.949,445.0182,444.6524,444.86,10184.0
2023-06-12 10:05:00,449.7,449.7,448.88,448.89,603.0,444.5634,444.5634,443.7528,443.7627,603.0
2023-06-12 10:10:00,449.05,449.11,448.53,448.53,1100.0,443.9208,443.9802,443.4068,443.4068,1100.0
2023-06-12 10:15:00,448.38,449.9,448.13,449.9,1907.0,443.2585,444.7611,443.0114,444.7611,1907.0
2023-06-12 10:20:00,449.48,449.58,449.16,449.16,400.0,444.3459,444.4448,444.0296,444.0296,400.0
2023-06-12 10:25:00,449.9,449.9,449.08,449.39,2445.0,444.7611,444.7611,443.9505,444.257,2445.0
2023-06-12 10:30:00,449.24,450.45,448.74,450.45,2402.0,444.1087,445.3049,443.6144,445.3049,2402.0
2023-06-12 10:35:00,450.12,450.29,449.68,449.68,1232.0,444.9786,445.1467,444.5436,444.5436,1232.0
2023-06-12 10:40:00,449.54,450.13,449.54,450.13,700.0,444.4052,444.9885,444.4052,444.9885,700.0
2023-06-12 10:45:00,449.97,450.09,449.83,450.09,1493.0,444.8303,444.949,444.6919,444.949,1493.0
2023-06-12 10:50:00,450.01,450.62,450.01,450.29,6008.0,444.8699,445.4729,444.8699,445.1467,6008.0
2023-06-12 10:55:00,450.28,450.29,449.27,449.28,1000.0,445.1368,445.1467,444.1383,444.1482,1000.0
2023-06-12 11:00:00,449.6,450.27,449.6,450.27,2100.0,444.4646,445.1269,444.4646,445.1269,2100.0
2023-06-12 11:05:00,450.0,450.03,448.76,449.03,1600.0,444.86,444.8896,443.6342,443.9011,1600.0
2023-06-12 11:10:00,448.57,448.83,448.57,448.75,400.0,443.4463,443.7034,443.4463,443.6243,400.0
2023-06-12 11:15:00,448.9,449.63,448.9,449.63,1301.0,443.7726,444.4942,443.7726,444.4942,1301.0
2023-06-12 11:20:00,450.07,450.27,449.87,449.88,1001.0,444.9292,445.1269,444.7315,444.7414,1001.0
2023-06-12 11:25:00,450.03,450.48,450.0,450.07,3725.0,444.8896,445.3345,444.86,444.9292,3725.0
2023-06-12 11:30:00,450.42,450.42,449.9,450.17,4600.0,445.2752,445.2752,444.7611,445.028,4600.0
2023-06-12 11:35:00,450.25,450.56,450.08,450.3,11311.0,445.1071,445.4136,444.9391,445.1566,11311.0
2023-06-12 11:40:00,450.33,450.75,450.21,450.75,6277.0,445.1862,445.6014,445.0676,445.6014,6277.0
2023-06-12 11:45:00,450.81,451.48,450.57,450.59,3125.0,445.6607,446.3231,445.4235,445.4433,3125.0
2023-06-12 11:50:00,450.5,451.06,450.39,450.39,4673.0,445.3543,445.9079,445.2455,445.2455,4673.0
2023-06-12 11:55:00,450.64,450.98,450.63,450.7,600.0,445.4927,445.8288,445.4828,445.552,600.0
2023-06-12 12:00:00,450.74,451.01,450.73,450.95,800.0,445.5915,445.8585,445.5817,445.7991,800.0
2023-06-12 12:05:00,450.69,450.85,450.65,450.8,700.0,445.5421,445.7003,445.5026,445.6509,700.0
2023-06-12 12:10:00,450.64,450.64,450.17,450.17,1483.0,445.4927,445.4927,445.028,445.028,1483.0
2023-06-12 12:15:00,449.69,450.24,449.69,449.97,510.0,444.5535,445.0973,444.5535,444.8303,510.0
2023-06-12 12:20:00,449.97,450.11,449.97,450.11,400.0,444.8303,444.9687,444.8303,444.9687,400.0
2023-06-12 12:25:00,449.83,449.96,449.67,449.68,1301.0,444.6919,444.8204,444.5338,444.5436,1301.0
2023-06-12 12:30:00,449.69,450.06,449.69,449.84,1659.0,444.5535,444.9193,444.5535,444.7018,1659.0
2023-06-12 12:35:00,449.96,450.27,449.91,450.27,810.0,444.8204,445.1269,444.771,445.1269,810.0
2023-06-12 12:40:00,450.29,450.89,450.28,450.55,3268.0,445.1467,445.7398,445.1368,445.4037,3268.0
2023-06-12 12:45:00,450.71,450.71,450.71,450.71,100.0,445.5619,445.5619,445.5619,445.5619,100.0
2023-06-12 12:50:00,450.65,450.67,450.34,450.42,2041.0,445.5026,445.5223,445.1961,445.2752,2041.0
2023-06-12 12:55:00,450.42,450.51,450.04,450.15,1893.0,445.2752,445.3642,444.8995,445.0083,1893.0
2023-06-12 13:00:00,450.12,450.35,450.12,450.34,1222.0,444.9786,445.206,444.9786,445.1961,1222.0
2023-06-12 13:05:00,450.29,450.49,450.22,450.27,752.0,445.1467,445.3444,445.0775,445.1269,752.0
2023-06-12 13:10:00,450.41,450.48,450.28,450.48,958.0,445.2653,445.3345,445.1368,445.3345,958.0
2023-06-12 13:15:00,450.53,450.57,450.49,450.5,808.0,445.3839,445.4235,445.3444,445.3543,808.0
2023-06-12 13:20:00,450.59,450.96,450.57,450.96,1321.0,445.4433,445.809,445.4235,445.809,1321.0
2023-06-12 13:25:00,450.88,451.02,450.63,450.63,841.0,445.7299,445.8683,445.4828,445.4828,841.0
2023-06-12 13:30:00,450.62,451.12,450.51,451.09,1100.0,445.4729,445.9672,445.3642,445.9375,1100.0
2023-06-12 13:35:00,451.49,451.51,451.32,451.51,300.0,446.333,446.3527,446.1649,446.3527,300.0
2023-06-12 13:40:00,451.45,451.65,451.45,451.65,500.0,446.2934,446.4911,446.2934,446.4911,500.0
2023-06-12 13:45:00,451.59,452.02,451.47,452.02,1967.0,446.4318,446.8569,446.3132,446.8569,1967.0
2023-06-12 13:50:00,451.98,451.98,451.81,451.91,400.0,446.8174,446.8174,446.6493,446.7482,400.0
2023-06-12 13:55:00,452.0,452.0,451.73,451.9,2000.0,446.8371,446.8371,446.5702,446.7383,2000.0
2023-06-12 14:00:00,452.0,452.13,452.0,452.0,1708.0,446.8371,446.9657,446.8371,446.8371,1708.0
2023-06-12 14:05:00,451.84,451.84,451.65,451.65,709.0,446.679,446.679,446.4911,446.4911,709.0
2023-06-12 14:10:00,451.39,451.42,451.28,451.28,1114.0,446.2341,446.2638,446.1254,446.1254,1114.0
2023-06-12 14:15:00,451.4,451.57,451.25,451.37,1401.0,446.244,446.4121,446.0957,446.2143,1401.0
2023-06-12 14:20:00,451.37,451.58,451.1,451.15,1156.0,446.2143,446.4219,445.9474,445.9969,1156.0
2023-06-12 14:25:00,451.36,451.36,451.36,451.36,100.0,446.2045,446.2045,446.2045,446.2045,100.0
2023-06-12 14:30:00,450.83,451.41,450.82,451.29,1750.0,445.6805,446.2539,445.6706,446.1353,1750.0
2023-06-12 14:35:00,451.47,451.47,451.31,451.44,700.0,446.3132,446.3132,446.155,446.2835,700.0
2023-06-12 14:40:00,451.46,451.58,451.45,451.58,1205.0,446.3033,446.4219,446.2934,446.4219,1205.0
2023-06-12 14:45:00,451.58,451.76,451.58,451.72,1525.0,446.4219,446.5999,446.4219,446.5603,1525.0
2023-06-12 14:50:00,451.92,452.02,451.9,451.91,925.0,446.7581,446.8569,446.7383,446.7482,925.0
2023-06-12 14:55:00,452.04,452.41,452.0,452.41,3130.0,446.8767,447.2425,446.8371,447.2425,3130.0
2023-06-12 15:00:00,452.68,453.14,452.68,453.14,2811.0,447.5094,447.9641,447.5094,447.9641,2811.0
2023-06-12 15:05:00,453.06,453.06,452.79,453.01,1504.0,447.885,447.885,447.6181,447.8356,1504.0
2023-06-12 15:10:00,453.35,453.43,452.83,453.05,6100.0,448.1717,448.2508,447.6577,447.8752,6100.0
2023-06-12 15:15:00,453.0,453.14,452.68,452.68,4902.0,447.8257,447.9641,447.5094,447.5094,4902.0
2023-06-12 15:20:00,452.56,452.67,452.25,452.67,2038.0,447.3908,447.4995,447.0843,447.4995,2038.0
2023-06-12 15:25:00,452.47,452.97,452.47,452.89,2920.0,447.3018,447.7961,447.3018,447.717,2920.0
2023-06-12 15:30:00,452.79,452.84,452.42,452.52,3026.0,447.6181,447.6676,447.2523,447.3512,3026.0
2023-06-12 15:35:00,452.45,452.85,452.26,452.8,5023.0,447.282,447.6774,447.0942,447.628,5023.0
2023-06-12 15:40:00,452.93,453.43,452.86,453.43,1613.0,447.7565,448.2508,447.6873,448.2508,1613.0
2023-06-12 15:45:00,453.27,453.41,452.88,453.15,3946.0,448.0926,448.231,447.7071,447.974,3946.0
2023-06-12 15:50:00,453.25,453.59,452.91,453.1,7088.0,448.0729,448.409,447.7368,447.9246,7088.0
2023-06-12 15:55:00,452.98,454.16,452.79,454.12,26753.0,447.806,448.9725,447.6181,448.9329,26753.0
2023-06-13 09:30:00,454.01,455.0,453.81,453.81,9467.0,448.8242,449.8029,448.6265,448.6265,9467.0
2023-06-13 09:35:00,456.03,459.0,456.03,459.0,1100.0,450.8211,453.7572,450.8211,453.7572,1100.0
2023-06-13 09:40:00,458.88,459.92,457.57,459.92,6800.0,453.6386,454.6667,452.3435,454.6667,6800.0
2023-06-13 09:45:00,459.71,459.71,456.44,456.44,1700.0,454.4591,454.4591,451.2264,451.2264,1700.0
2023-06-13 09:50:00,457.02,457.34,456.18,456.6,2900.0,451.7998,452.1162,450.9694,451.3846,2900.0
2023-06-13 09:55:00,457.28,457.37,456.99,457.37,2500.0,452.0568,452.1458,451.7702,452.1458,2500.0
2023-06-13 10:00:00,457.08,457.08,456.29,456.76,842.0,451.8591,451.8591,451.0781,451.5428,842.0
2023-06-13 10:05:00,455.5,456.84,455.49,456.44,416.0,450.2972,451.6219,450.2873,451.2264,416.0
2023-06-13 10:10:00,455.7,455.7,454.67,454.67,1007.0,450.4949,450.4949,449.4766,449.4766,1007.0
2023-06-13 10:15:00,455.39,455.88,455.38,455.76,846.0,450.1884,450.6728,450.1785,450.5542,846.0
2023-06-13 10:20:00,455.96,455.99,455.96,455.99,200.0,450.7519,450.7816,450.7519,450.7816,200.0
2023-06-13 10:25:00,456.15,456.27,456.08,456.09,750.0,450.9397,451.0584,450.8705,450.8804,750.0
2023-06-13 10:30:00,456.25,456.26,456.25,456.25,100.0,451.0386,451.0485,451.0386,451.0386,100.0
2023-06-13 10:35:00,456.7,457.16,456.38,456.63,6909.0,451.4835,451.9382,451.1671,451.4143,6909.0
2023-06-13 10:40:00,456.43,456.44,456.4,456.4,302.0,451.2165,451.2264,451.1869,451.1869,302.0
2023-06-13 10:45:00,456.61,456.61,456.58,456.59,317.0,451.3945,451.3945,451.3648,451.3747,317.0
2023-06-13 10:50:00,456.7,456.77,456.53,456.55,600.0,451.4835,451.5527,451.3154,451.3352,600.0
2023-06-13 10:55:00,456.29,456.29,456.16,456.16,733.0,451.0781,451.0781,450.9496,450.9496,733.0
2023-06-13 11:00:00,456.12,456.12,455.93,455.93,300.0,450.9101,450.9101,450.7223,450.7223,300.0
2023-06-13 11:05:00,456.41,456.41,456.41,456.41,100.0,451.1968,451.1968,451.1968,451.1968,100.0
2023-06-13 11:10:00,456.11,456.13,455.77,455.77,528.0,450.9002,450.92,450.5641,450.5641,528.0
2023-06-13 11:15:00,456.01,456.26,455.74,455.89,900.0,450.8013,451.0485,450.5344,450.6827,900.0
2023-06-13 11:20:00,455.79,456.26,455.79,456.11,1337.0,450.5839,451.0485,450.5839,450.9002,1337.0
2023-06-13 11:25:00,456.1,456.1,455.83,455.84,211.0,450.8903,450.8903,450.6234,450.6333,211.0
2023-06-13 11:30:00,456.11,456.11,456.11,456.11,100.0,450.9002,450.9002,450.9002,450.9002,100.0
2023-06-13 11:35:00,455.95,455.95,455.83,455.86,620.0,450.742,450.742,450.6234,450.6531,620.0
2023-06-13 11:40:00,456.33,456.33,456.32,456.33,100.0,451.1177,451.1177,451.1078,451.1177,100.0
2023-06-13 11:45:00,455.8,455.82,455.79,455.79,497.0,450.5937,450.6135,450.5839,450.5839,497.0
2023-06-13 11:50:00,456.4,456.4,455.45,455.92,1156.0,451.1869,451.1869,450.2477,450.7124,1156.0
2023-06-13 11:55:00,455.72,455.72,455.63,455.63,200.0,450.5147,450.5147,450.4257,450.4257,200.0
2023-06-13 12:00:00,455.26,455.55,455.12,455.49,1004.0,450.0599,450.3466,449.9215,450.2873,1004.0
2023-06-13 12:05:00,455.36,455.65,455.36,455.65,300.0,450.1588,450.4455,450.1588,450.4455,300.0
2023-06-13 12:10:00,455.75,456.05,455.75,456.0,500.0,450.5443,450.8409,450.5443,450.7915,500.0
2023-06-13 12:15:00,456.27,456.27,456.04,456.05,407.0,451.0584,451.0584,450.831,450.8409,407.0
2023-06-13 12:20:00,455.68,455.73,455.06,455.07,407.0,450.4751,450.5245,449.8622,449.8721,407.0
2023-06-13 12:25:00,455.75,455.75,455.75,455.75,100.0,450.5443,450.5443,450.5443,450.5443,100.0
2023-06-13 12:30:00,455.87,455.91,455.62,455.85,1007.0,450.6629,450.7025,450.4158,450.6432,1007.0
2023-06-13 12:35:00,455.93,455.93,455.46,455.51,500.0,450.7223,450.7223,450.2576,450.3071,500.0
2023-06-13 12:40:00,455.83,456.03,455.77,456.01,500.0,450.6234,450.8211,450.5641,450.8013,500.0
2023-06-13 12:45:00,456.52,456.52,455.46,455.46,1325.0,451.3055,451.3055,450.2576,450.2576,1325.0
2023-06-13 12:50:00,455.91,456.12,455.86,455.86,813.0,450.7025,450.9101,450.6531,450.6531,813.0
2023-06-13 12:55:00,455.74,456.36,455.74,456.36,1072.0,450.5344,451.1473,450.5344,451.1473,1072.0
2023-06-13 13:00:00,456.18,456.18,456.05,456.16,300.0,450.9694,450.9694,450.8409,450.9496,300.0
2023-06-13 13:05:00,456.29,456.29,455.7,455.7,2854.0,451.0781,451.0781,450.4949,450.4949,2854.0
2023-06-13 13:10:00,455.67,455.94,455.66,455.9,700.0,450.4652,450.7321,450.4553,450.6926,700.0
2023-06-13 13:15:00,455.73,456.07,455.73,455.9,800.0,450.5245,450.8607,450.5245,450.6926,800.0
2023-06-13 13:20:00,455.89,456.25,455.89,456.11,1874.0,450.6827,451.0386,450.6827,450.9002,1874.0
2023-06-13 13:25:00,456.01,456.01,455.85,455.85,300.0,450.8013,450.8013,450.6432,450.6432,300.0
2023-06-13 13:30:00,455.79,455.79,455.63,455.63,200.0,450.5839,450.5839,450.4257,450.4257,200.0
2023-06-13 13:35:00,455.68,456.02,455.68,455.98,1588.0,450.4751,450.8112,450.4751,450.7717,1588.0
2023-06-13 13:40:00,455.89,455.91,455.89,455.91,200.0,450.6827,450.7025,450.6827,450.7025,200.0
2023-06-13 13:45:00,455.91,456.1,455.73,455.75,3330.0,450.7025,450.8903,450.5245,450.5443,3330.0
2023-06-13 13:50:00,455.92,455.92,455.39,455.39,200.0,450.7124,450.7124,450.1884,450.1884,200.0
2023-06-13 13:55:00,455.62,455.73,455.31,455.73,1765.0,450.4158,450.5245,450.1093,450.5245,1765.0
2023-06-13 14:00:00,456.05,456.05,455.62,455.63,714.0,450.8409,450.8409,450.4158,450.4257,714.0
2023-06-13 14:05:00,455.68,455.79,455.46,455.79,394.0,450.4751,450.5839,450.2576,450.5839,394.0
2023-06-13 14:10:00,455.44,455.72,455.44,455.72,800.0,450.2379,450.5147,450.2379,450.5147,800.0
2023-06-13 14:15:00,455.74,455.91,455.74,455.81,300.0,450.5344,450.7025,450.5344,450.6036,300.0
2023-06-13 14:20:00,455.86,455.86,455.85,455.85,539.0,450.6531,450.6531,450.6432,450.6432,539.0
2023-06-13 14:25:00,455.6,455.98,455.56,455.98,929.0,450.396,450.7717,450.3565,450.7717,929.0
2023-06-13 14:30:00,455.4,455.6,455.4,455.6,400.0,450.1983,450.396,450.1983,450.396,400.0
2023-06-13 14:35:00,455.57,455.57,455.19,455.19,1000.0,450.3664,450.3664,449.9907,449.9907,1000.0
2023-06-13 14:40:00,455.03,455.25,454.6,454.61,311.0,449.8325,450.05,449.4074,449.4173,311.0
2023-06-13 14:45:00,455.21,455.24,455.21,455.24,200.0,450.0105,450.0401,450.0105,450.0401,200.0
2023-06-13 14:50:00,454.88,455.08,454.82,454.89,3515.0,449.6843,449.882,449.6249,449.6941,3515.0
2023-06-13 14:55:00,455.01,455.01,454.76,454.76,923.0,449.8128,449.8128,449.5656,449.5656,923.0
2023-06-13 15:00:00,454.67,455.49,454.66,455.18,2104.0,449.4766,450.2873,449.4668,449.9808,2104.0
2023-06-13 15:05:00,455.14,455.58,455.1,455.58,2937.0,449.9413,450.3763,449.9017,450.3763,2937.0
2023-06-13 15:10:00,455.48,455.48,455.12,455.26,1100.0,450.2774,450.2774,449.9215,450.0599,1100.0
2023-06-13 15:15:00,455.41,455.46,455.09,455.34,1607.0,450.2082,450.2576,449.8919,450.139,1607.0
2023-06-13 15:20:00,455.43,455.46,455.06,455.11,845.0,450.228,450.2576,449.8622,449.9116,845.0
2023-06-13 15:25:00,455.07,455.1,454.98,454.99,326.0,449.8721,449.9017,449.7831,449.793,326.0
2023-06-13 15:30:00,455.21,455.54,455.21,455.32,1500.0,450.0105,450.3367,450.0105,450.1192,1500.0
2023-06-13 15:35:00,455.47,455.66,455.39,455.58,2875.0,450.2675,450.4553,450.1884,450.3763,2875.0
2023-06-13 15:40:00,455.49,455.86,455.39,455.55,2100.0,450.2873,450.6531,450.1884,450.3466,2100.0
2023-06-13 15:45:00,455.61,455.85,455.61,455.85,1200.0,450.4059,450.6432,450.4059,450.6432,1200.0
2023-06-13 15:50:00,456.21,456.21,455.81,456.0,5426.0,450.9991,450.9991,450.6036,450.7915,5426.0
2023-06-13 15:55:00,456.09,456.18,455.46,455.96,15637.0,450.8804,450.9694,450.2576,450.7519,15637.0
2023-06-14 09:30:00,456.0,457.47,456.0,457.42,6210.0,450.7915,452.2447,450.7915,452.1952,6210.0
2023-06-14 09:35:00,456.7,456.7,456.69,456.7,200.0,451.4835,451.4835,451.4736,451.4835,200.0
2023-06-14 09:40:00,456.62,456.62,456.61,456.62,100.0,451.4044,451.4044,451.3945,451.4044,100.0
2023-06-14 09:45:00,456.63,456.86,456.35,456.84,1261.0,451.4143,451.6416,451.1375,451.6219,1261.0
2023-06-14 09:50:00,456.69,456.69,456.23,456.24,945.0,451.4736,451.4736,451.0188,451.0287,945.0
2023-06-14 09:55:00,455.68,456.24,455.67,456.24,3169.0,450.4751,451.0287,450.4652,451.0287,3169.0
2023-06-14 10:00:00,456.51,457.08,456.51,456.59,741.0,451.2956,451.8591,451.2956,451.3747,741.0
2023-06-14 10:05:00,456.85,457.43,456.85,457.07,1000.0,451.6317,452.2051,451.6317,451.8492,1000.0
2023-06-14 10:10:00,456.71,456.71,456.36,456.39,400.0,451.4933,451.4933,451.1473,451.177,400.0
2023-06-14 10:15:00,456.31,456.31,455.53,455.57,1537.0,451.0979,451.0979,450.3268,450.3664,1537.0
2023-06-14 10:20:00,455.56,456.03,454.95,454.95,1995.0,450.3565,450.8211,449.7535,449.7535,1995.0
2023-06-14 10:25:00,455.43,455.5,455.4,455.41,921.0,450.228,450.2972,450.1983,450.2082,921.0
2023-06-14 10:30:00,455.52,455.52,455.0,455.4,1301.0,450.3169,450.3169,449.8029,450.1983,1301.0
2023-06-14 10:35:00,455.46,455.52,455.3,455.42,889.0,450.2576,450.3169,450.0995,450.2181,889.0
2023-06-14 10:40:00,455.64,456.38,455.52,455.95,2587.0,450.4356,451.1671,450.3169,450.742,2587.0
2023-06-14 10:45:00,455.96,456.29,455.63,455.96,845.0,450.7519,451.0781,450.4257,450.7519,845.0
2023-06-14 10:50:00,456.0,457.02,456.0,456.91,2357.0,450.7915,451.7998,450.7915,451.6911,2357.0
2023-06-14 10:55:00,456.92,456.92,456.55,456.55,1227.0,451.7009,451.7009,451.3352,451.3352,1227.0
2023-06-14 11:00:00,456.61,457.18,456.6,456.64,2413.0,451.3945,451.958,451.3846,451.4241,2413.0
2023-06-14 11:05:00,456.75,456.75,456.29,456.65,700.0,451.5329,451.5329,451.0781,451.434,700.0
2023-06-14 11:10:00,456.64,457.21,456.53,457.21,2026.0,451.4241,451.9876,451.3154,451.9876,2026.0
2023-06-14 11:15:00,457.21,457.79,457.21,457.79,700.0,451.9876,452.561,451.9876,452.561,700.0
2023-06-14 11:20:00,457.7,458.08,457.69,457.74,1396.0,452.472,452.8477,452.4622,452.5116,1396.0
2023-06-14 11:25:00,457.98,458.22,456.97,457.28,5804.0,452.7488,452.9861,451.7504,452.0568,5804.0
2023-06-14 11:30:00,457.2,457.59,457.14,457.21,4695.0,451.9778,452.3633,451.9184,451.9876,4695.0
2023-06-14 11:35:00,457.17,457.19,456.95,457.02,800.0,451.9481,451.9679,451.7306,451.7998,800.0
2023-06-14 11:40:00,456.69,457.43,456.69,457.35,2582.0,451.4736,452.2051,451.4736,452.126,2582.0
2023-06-14 11:45:00,457.4,457.41,457.24,457.41,300.0,452.1755,452.1854,452.0173,452.1854,300.0
2023-06-14 11:50:00,457.41,457.71,457.4,457.46,1216.0,452.1854,452.4819,452.1755,452.2348,1216.0
2023-06-14 11:55:00,457.38,457.4,457.25,457.25,804.0,452.1557,452.1755,452.0272,452.0272,804.0
2023-06-14 12:00:00,456.9,457.23,456.5,456.68,2102.0,451.6812,452.0074,451.2857,451.4637,2102.0
2023-06-14 12:05:00,456.64,456.86,456.64,456.86,200.0,451.4241,451.6416,451.4241,451.6416,200.0
2023-06-14 12:10:00,456.94,457.45,456.91,457.45,2570.0,451.7207,452.2249,451.6911,452.2249,2570.0
2023-06-14 12:15:00,457.49,457.49,457.48,457.49,300.0,452.2644,452.2644,452.2546,452.2644,300.0
2023-06-14 12:20:00,457.61,457.61,457.18,457.18,500.0,452.3831,452.3831,451.958,451.958,500.0
2023-06-14 12:25:00,457.25,457.25,456.94,456.98,791.0,452.0272,452.0272,451.7207,451.7603,791.0
2023-06-14 12:30:00,457.09,457.12,456.85,456.85,500.0,451.869,451.8987,451.6317,451.6317,500.0
2023-06-14 12:35:00,456.86,456.86,456.77,456.77,200.0,451.6416,451.6416,451.5527,451.5527,200.0
2023-06-14 12:40:00,456.77,456.77,456.77,456.77,0.0,451.5527,451.5527,451.5527,451.5527,0.0
2023-06-14 12:45:00,456.86,457.06,456.86,457.06,626.0,451.6416,451.8394,451.6416,451.8394,626.0
2023-06-14 12:50:00,457.19,457.34,457.07,457.31,4022.0,451.9679,452.1162,451.8492,452.0865,4022.0
2023-06-14 12:55:00,457.29,457.79,457.13,457.3,5831.0,452.0667,452.561,451.9086,452.0766,5831.0
2023-06-14 13:00:00,457.36,457.48,456.53,456.53,2401.0,452.1359,452.2546,451.3154,451.3154,2401.0
2023-06-14 13:05:00,456.6,457.01,456.6,457.01,841.0,451.3846,451.7899,451.3846,451.7899,841.0
2023-06-14 13:10:00,456.74,456.74,456.74,456.74,100.0,451.523,451.523,451.523,451.523,100.0
2023-06-14 13:15:00,456.8,456.8,456.52,456.52,623.0,451.5823,451.5823,451.3055,451.3055,623.0
2023-06-14 13:20:00,456.62,456.62,456.2,456.2,400.0,451.4044,451.4044,450.9892,450.9892,400.0
2023-06-14 13:25:00,456.36,456.36,456.36,456.36,100.0,451.1473,451.1473,451.1473,451.1473,100.0
2023-06-14 13:30:00,456.24,456.57,456.24,456.57,722.0,451.0287,451.3549,451.0287,451.3549,722.0
2023-06-14 13:35:00,456.46,456.48,456.46,456.48,300.0,451.2462,451.266,451.2462,451.266,300.0
2023-06-14 13:40:00,456.63,456.63,456.24,456.26,514.0,451.4143,451.4143,451.0287,451.0485,514.0
2023-06-14 13:45:00,456.18,456.39,456.18,456.39,300.0,450.9694,451.177,450.9694,451.177,300.0
2023-06-14 13:50:00,456.12,456.17,455.9,456.08,1996.0,450.9101,450.9595,450.6926,450.8705,1996.0
2023-06-14 13:55:00,456.35,456.35,456.11,456.12,308.0,451.1375,451.1375,450.9002,450.9101,308.0
2023-06-14 14:00:00,455.88,455.88,454.99,455.42,1898.0,450.6728,450.6728,449.793,450.2181,1898.0
2023-06-14 14:05:00,455.34,455.54,454.77,454.93,3275.0,450.139,450.3367,449.5755,449.7337,3275.0
2023-06-14 14:10:00,455.41,455.93,454.88,455.01,4430.0,450.2082,450.7223,449.6843,449.8128,4430.0
2023-06-14 14:15:00,455.22,455.22,454.59,454.75,793.0,450.0204,450.0204,449.3976,449.5557,793.0
2023-06-14 14:20:00,454.14,454.32,453.98,453.98,721.0,448.9527,449.1306,448.7945,448.7945,721.0
2023-06-14 14:25:00,453.5,453.77,453.16,453.4,3385.0,448.32,448.5869,447.9839,448.2212,3385.0
2023-06-14 14:30:00,453.93,454.62,453.67,454.5,1504.0,448.7451,449.4272,448.4881,449.3086,1504.0
2023-06-14 14:35:00,455.03,455.62,454.86,455.49,2571.0,449.8325,450.4158,449.6645,450.2873,2571.0
2023-06-14 14:40:00,455.91,456.27,455.74,456.23,505.0,450.7025,451.0584,450.5344,451.0188,505.0
2023-06-14 14:45:00,456.23,456.71,456.1,456.71,2225.0,451.0188,451.4933,450.8903,451.4933,2225.0
2023-06-14 14:50:00,456.75,457.02,455.98,456.61,7300.0,451.5329,451.7998,450.7717,451.3945,7300.0
2023-06-14 14:55:00,456.76,456.76,456.69,456.71,1217.0,451.5428,451.5428,451.4736,451.4933,1217.0
2023-06-14 15:00:00,456.39,456.69,456.07,456.22,3402.0,451.177,451.4736,450.8607,451.0089,3402.0
2023-06-14 15:05:00,456.6,457.45,456.6,457.45,1800.0,451.3846,452.2249,451.3846,452.2249,1800.0
2023-06-14 15:10:00,457.5,457.62,456.74,456.86,3040.0,452.2743,452.393,451.523,451.6416,3040.0
2023-06-14 15:15:00,456.75,456.75,456.59,456.65,1146.0,451.5329,451.5329,451.3747,451.434,1146.0
2023-06-14 15:20:00,456.97,457.82,456.95,457.64,1583.0,451.7504,452.5907,451.7306,452.4127,1583.0
2023-06-14 15:25:00,457.93,457.93,457.47,457.48,1400.0,452.6994,452.6994,452.2447,452.2546,1400.0
2023-06-14 15:30:00,457.2,457.25,456.71,457.13,3468.0,451.9778,452.0272,451.4933,451.9086,3468.0
2023-06-14 15:35:00,457.03,457.03,456.61,456.7,2540.0,451.8097,451.8097,451.3945,451.4835,2540.0
2023-06-14 15:40:00,456.82,456.82,455.89,456.34,4100.0,451.6021,451.6021,450.6827,451.1276,4100.0
2023-06-14 15:45:00,456.33,456.53,455.46,455.47,5826.0,451.1177,451.3154,450.2576,450.2675,5826.0
2023-06-14 15:50:00,455.41,456.03,454.78,455.55,6840.0,450.2082,450.8211,449.5854,450.3466,6840.0
2023-06-14 15:55:00,455.47,456.53,455.47,456.37,11772.0,450.2675,451.3154,450.2675,451.1572,11772.0
2023-06-15 09:30:00,454.16,454.16,454.16,454.16,3905.0,448.9725,448.9725,448.9725,448.9725,3905.0
2023-06-15 09:35:00,454.85,454.85,454.85,454.85,100.0,449.6546,449.6546,449.6546,449.6546,100.0
2023-06-15 09:40:00,455.53,455.53,455.52,455.53,200.0,450.3268,450.3268,450.3169,450.3268,200.0
2023-06-15 09:45:00,455.47,455.96,455.44,455.45,1000.0,450.2675,450.7519,450.2379,450.2477,1000.0
2023-06-15 09:50:00,455.93,457.65,455.55,457.65,9821.0,450.7223,452.4226,450.3466,452.4226,9821.0
2023-06-15 09:55:00,456.81,456.81,456.52,456.52,700.0,451.5922,451.5922,451.3055,451.3055,700.0
2023-06-15 10:00:00,456.74,456.74,455.61,456.31,1300.0,451.523,451.523,450.4059,451.0979,1300.0
2023-06-15 10:05:00,455.75,456.88,455.62,456.85,1335.0,450.5443,451.6614,450.4158,451.6317,1335.0
2023-06-15 10:10:00,457.54,457.54,457.06,457.21,1305.0,452.3139,452.3139,451.8394,451.9876,1305.0
2023-06-15 10:15:00,457.72,458.04,457.16,457.56,620.0,452.4918,452.8082,451.9382,452.3336,620.0
2023-06-15 10:20:00,457.56,458.13,457.0,457.0,1199.0,452.3336,452.8971,451.78,451.78,1199.0
2023-06-15 10:25:00,457.71,458.75,457.7,457.82,2865.0,452.4819,453.51,452.472,452.5907,2865.0
2023-06-15 10:30:00,458.42,458.45,457.17,457.34,700.0,453.1838,453.2135,451.9481,452.1162,700.0
2023-06-15 10:35:00,457.23,457.77,456.91,456.91,2000.0,452.0074,452.5412,451.6911,451.6911,2000.0
2023-06-15 10:40:00,457.53,457.64,456.63,457.46,700.0,452.304,452.4127,451.4143,452.2348,700.0
2023-06-15 10:45:00,457.44,458.37,457.43,457.87,1079.0,452.215,453.1344,452.2051,452.6401,1079.0
2023-06-15 10:50:00,457.71,458.1,457.57,457.57,885.0,452.4819,452.8675,452.3435,452.3435,885.0
2023-06-15 10:55:00,457.5,457.87,457.07,457.48,2240.0,452.2743,452.6401,451.8492,452.2546,2240.0
2023-06-15 11:00:00,458.17,458.36,457.88,458.36,478.0,452.9367,453.1245,452.65,453.1245,478.0
2023-06-15 11:05:00,458.63,458.63,457.83,458.43,1200.0,453.3914,453.3914,452.6006,453.1937,1200.0
2023-06-15 11:10:00,458.62,458.87,458.61,458.85,700.0,453.3815,453.6287,453.3716,453.6089,700.0
2023-06-15 11:15:00,459.18,459.56,458.79,458.79,1360.0,453.9351,454.3108,453.5496,453.5496,1360.0
2023-06-15 11:20:00,459.01,459.03,459.01,459.03,200.0,453.7671,453.7868,453.7671,453.7868,200.0
2023-06-15 11:25:00,459.27,459.7,458.63,459.23,980.0,454.0241,454.4492,453.3914,453.9846,980.0
2023-06-15 11:30:00,459.43,459.43,459.23,459.43,550.0,454.1823,454.1823,453.9846,454.1823,550.0
2023-06-15 11:35:00,459.59,459.76,459.21,459.57,1500.0,454.3405,454.5085,453.9648,454.3207,1500.0
2023-06-15 11:40:00,459.98,459.98,459.09,459.42,2440.0,454.726,454.726,453.8462,454.1724,2440.0
2023-06-15 11:45:00,459.53,459.53,458.64,459.14,2291.0,454.2811,454.2811,453.4013,453.8956,2291.0
2023-06-15 11:50:00,459.34,459.34,459.09,459.14,400.0,454.0933,454.0933,453.8462,453.8956,400.0
2023-06-15 11:55:00,459.54,459.57,459.06,459.06,1468.0,454.291,454.3207,453.8165,453.8165,1468.0
2023-06-15 12:00:00,459.37,459.37,458.75,458.75,1972.0,454.123,454.123,453.51,453.51,1972.0
2023-06-15 12:05:00,458.78,458.78,458.37,458.46,800.0,453.5397,453.5397,453.1344,453.2234,800.0
2023-06-15 12:10:00,458.84,458.84,458.57,458.74,500.0,453.599,453.599,453.3321,453.5002,500.0
2023-06-15 12:15:00,458.66,458.73,458.45,458.73,702.0,453.4211,453.4903,453.2135,453.4903,702.0
2023-06-15 12:20:00,458.91,459.13,458.91,459.13,527.0,453.6682,453.8857,453.6682,453.8857,527.0
2023-06-15 12:25:00,459.22,459.22,459.21,459.22,100.0,453.9747,453.9747,453.9648,453.9747,100.0
2023-06-15 12:30:00,459.21,459.21,458.41,458.41,1368.0,453.9648,453.9648,453.1739,453.1739,1368.0
2023-06-15 12:35:00,458.42,458.77,458.42,458.77,1482.0,453.1838,453.5298,453.1838,453.5298,1482.0
2023-06-15 12:40:00,458.77,459.11,458.76,458.87,1624.0,453.5298,453.8659,453.5199,453.6287,1624.0
2023-06-15 12:45:00,458.88,459.27,458.8,458.8,800.0,453.6386,454.0241,453.5595,453.5595,800.0
2023-06-15 12:50:00,459.09,459.36,459.09,459.36,400.0,453.8462,454.1131,453.8462,454.1131,400.0
2023-06-15 12:55:00,459.37,459.37,458.91,458.92,1320.0,454.123,454.123,453.6682,453.6781,1320.0
2023-06-15 13:00:00,458.83,458.83,457.91,457.92,1119.0,453.5891,453.5891,452.6796,452.6895,1119.0
2023-06-15 13:05:00,457.98,458.06,457.57,457.58,1550.0,452.7488,452.8279,452.3435,452.3534,1550.0
2023-06-15 13:10:00,457.79,458.07,457.78,457.84,500.0,452.561,452.8378,452.5511,452.6104,500.0
2023-06-15 13:15:00,457.84,457.94,457.65,457.86,571.0,452.6104,452.7093,452.4226,452.6302,571.0
2023-06-15 13:20:00,458.18,458.39,458.02,458.39,948.0,452.9466,453.1542,452.7884,453.1542,948.0
2023-06-15 13:25:00,458.9,458.9,458.3,458.7,514.0,453.6583,453.6583,453.0652,453.4606,514.0
2023-06-15 13:30:00,458.35,458.78,458.27,458.27,700.0,453.1146,453.5397,453.0355,453.0355,700.0
2023-06-15 13:35:00,458.4,458.4,458.22,458.31,300.0,453.164,453.164,452.9861,453.0751,300.0
2023-06-15 13:40:00,458.4,458.63,458.34,458.63,700.0,453.164,453.3914,453.1047,453.3914,700.0
2023-06-15 13:45:00,458.78,458.88,458.57,458.68,1702.0,453.5397,453.6386,453.3321,453.4408,1702.0
2023-06-15 13:50:00,458.78,458.93,458.59,458.93,1100.0,453.5397,453.688,453.3519,453.688,1100.0
2023-06-15 13:55:00,459.03,459.48,459.03,459.48,500.0,453.7868,454.2317,453.7868,454.2317,500.0
2023-06-15 14:00:00,459.38,459.44,458.88,458.89,1931.0,454.1329,454.1922,453.6386,453.6484,1931.0
2023-06-15 14:05:00,459.11,459.11,458.63,458.81,1066.0,453.8659,453.8659,453.3914,453.5694,1066.0
2023-06-15 14:10:00,458.92,459.25,458.78,459.25,4020.0,453.6781,454.0043,453.5397,454.0043,4020.0
2023-06-15 14:15:00,459.31,459.66,459.31,459.55,1106.0,454.0637,454.4097,454.0637,454.3009,1106.0
2023-06-15 14:20:00,459.42,459.93,459.42,459.92,325.0,454.1724,454.6766,454.1724,454.6667,325.0
2023-06-15 14:25:00,459.96,459.97,459.57,459.92,634.0,454.7062,454.7161,454.3207,454.6667,634.0
2023-06-15 14:30:00,459.99,460.79,459.95,460.79,1901.0,454.7359,455.5267,454.6963,455.5267,1901.0
2023-06-15 14:35:00,460.82,460.97,460.57,460.57,800.0,455.5564,455.7047,455.3093,455.3093,800.0
2023-06-15 14:40:00,460.79,460.95,460.78,460.79,400.0,455.5267,455.6849,455.5169,455.5267,400.0
2023-06-15 14:45:00,460.71,461.01,460.66,461.01,4839.0,455.4477,455.7442,455.3982,455.7442,4839.0
2023-06-15 14:50:00,461.23,462.0,461.21,462.0,900.0,455.9617,456.7229,455.9419,456.7229,900.0
2023-06-15 14:55:00,461.99,462.67,461.98,462.2,2087.0,456.713,457.3853,456.7032,456.9206,2087.0
2023-06-15 15:00:00,462.52,462.65,462.0,462.0,902.0,457.237,457.3655,456.7229,456.7229,902.0
2023-06-15 15:05:00,461.97,462.4,461.97,462.31,700.0,456.6933,457.1184,456.6933,457.0294,700.0
2023-06-15 15:10:00,462.4,462.4,461.95,462.26,724.0,457.1184,457.1184,456.6735,456.98,724.0
2023-06-15 15:15:00,462.45,462.71,461.92,462.0,4113.0,457.1678,457.4248,456.6438,456.7229,4113.0
2023-06-15 15:20:00,462.08,462.46,462.08,462.3,1850.0,456.802,457.1777,456.802,457.0195,1850.0
2023-06-15 15:25:00,462.13,462.66,461.97,462.24,2777.0,456.8514,457.3754,456.6933,456.9602,2777.0
2023-06-15 15:30:00,462.51,462.73,462.5,462.56,931.0,457.2271,457.4446,457.2172,457.2765,931.0
2023-06-15 15:35:00,462.47,462.53,461.61,461.65,5150.0,457.1876,457.2469,456.3374,456.3769,5150.0
2023-06-15 15:40:00,461.75,461.91,461.6,461.62,3319.0,456.4758,456.634,456.3275,456.3473,3319.0
2023-06-15 15:45:00,461.68,461.97,461.39,461.97,3674.0,456.4066,456.6933,456.1199,456.6933,3674.0
2023-06-15 15:50:00,461.97,462.62,461.41,461.41,5355.0,456.6933,457.3358,456.1397,456.1397,5355.0
2023-06-15 15:55:00,461.37,461.56,460.63,461.56,33361.0,456.1001,456.288,455.3686,456.288,33361.0
2023-06-16 09:30:00,463.4,463.86,462.09,462.62,93124.0,458.1069,458.5617,456.8119,457.3358,93124.0
2023-06-16 09:35:00,463.31,464.02,461.55,461.55,3278.0,458.018,458.7199,456.2781,456.2781,3278.0
2023-06-16 09:40:00,461.42,463.6,461.42,463.6,1737.0,456.1495,458.3046,456.1495,458.3046,1737.0
2023-06-16 09:45:00,462.68,462.68,462.64,462.65,274.0,457.3952,457.3952,457.3556,457.3655,274.0
2023-06-16 09:50:00,463.4,463.4,462.56,462.65,1100.0,458.1069,458.1069,457.2765,457.3655,1100.0
2023-06-16 09:55:00,463.0,463.06,462.91,462.92,614.0,457.7115,457.7708,457.6225,457.6324,614.0
2023-06-16 10:00:00,462.92,463.55,462.91,463.43,1978.0,457.6324,458.2552,457.6225,458.1366,1978.0
2023-06-16 10:05:00,463.25,463.45,463.09,463.45,2000.0,457.9586,458.1564,457.8005,458.1564,2000.0
2023-06-16 10:10:00,463.25,463.46,462.25,462.25,3458.0,457.9586,458.1662,456.9701,456.9701,3458.0
2023-06-16 10:15:00,462.12,462.76,461.89,462.25,1616.0,456.8416,457.4742,456.6142,456.9701,1616.0
2023-06-16 10:20:00,462.43,462.6,462.42,462.6,300.0,457.148,457.3161,457.1381,457.3161,300.0
2023-06-16 10:25:00,462.19,462.55,461.94,462.55,500.0,456.9108,457.2666,456.6636,457.2666,500.0
2023-06-16 10:30:00,463.1,463.15,462.8,463.15,725.0,457.8104,457.8598,457.5138,457.8598,725.0
2023-06-16 10:35:00,462.82,462.85,462.57,462.69,810.0,457.5336,457.5632,457.2864,457.405,810.0
2023-06-16 10:40:00,462.34,462.68,462.27,462.68,745.0,457.059,457.3952,456.9898,457.3952,745.0
2023-06-16 10:45:00,462.49,462.71,462.06,462.12,3384.0,457.2073,457.4248,456.7822,456.8416,3384.0
2023-06-16 10:50:00,462.26,462.71,462.15,462.71,3001.0,456.98,457.4248,456.8712,457.4248,3001.0
2023-06-16 10:55:00,462.99,463.19,462.73,462.73,1334.0,457.7016,457.8993,457.4446,457.4446,1334.0
2023-06-16 11:00:00,462.79,462.8,462.26,462.26,1930.0,457.5039,457.5138,456.98,456.98,1930.0
2023-06-16 11:05:00,462.31,462.31,461.55,462.25,1963.0,457.0294,457.0294,456.2781,456.9701,1963.0
2023-06-16 11:10:00,462.55,462.69,462.27,462.4,700.0,457.2666,457.405,456.9898,457.1184,700.0
2023-06-16 11:15:00,462.31,462.31,462.3,462.31,100.0,457.0294,457.0294,457.0195,457.0294,100.0
2023-06-16 11:20:00,462.1,462.17,461.72,461.89,610.0,456.8218,456.891,456.4461,456.6142,610.0
2023-06-16 11:25:00,462.08,462.08,461.14,461.29,700.0,456.802,456.802,455.8727,456.021,700.0
2023-06-16 11:30:00,461.3,461.61,461.29,461.42,400.0,456.0309,456.3374,456.021,456.1495,400.0
2023-06-16 11:35:00,461.26,461.26,460.7,460.8,966.0,455.9914,455.9914,455.4378,455.5366,966.0
2023-06-16 11:40:00,460.8,461.03,460.8,460.92,922.0,455.5366,455.764,455.5366,455.6553,922.0
2023-06-16 11:45:00,460.92,461.11,460.2,460.2,1904.0,455.6553,455.8431,454.9435,454.9435,1904.0
2023-06-16 11:50:00,460.0,460.57,460.0,460.57,1100.0,454.7458,455.3093,454.7458,455.3093,1100.0
2023-06-16 11:55:00,460.44,461.02,460.43,461.02,900.0,455.1807,455.7541,455.1709,455.7541,900.0
2023-06-16 12:00:00,460.95,461.07,460.95,461.05,600.0,455.6849,455.8035,455.6849,455.7838,600.0
2023-06-16 12:05:00,461.06,461.06,460.75,460.75,800.0,455.7937,455.7937,455.4872,455.4872,800.0
2023-06-16 12:10:00,460.75,460.75,460.75,460.75,0.0,455.4872,455.4872,455.4872,455.4872,0.0
2023-06-16 12:15:00,460.54,460.67,460.09,460.58,1500.0,455.2796,455.4081,454.8347,455.3191,1500.0
2023-06-16 12:20:00,460.99,461.17,460.82,460.96,800.0,455.7245,455.9024,455.5564,455.6948,800.0
2023-06-16 12:25:00,460.99,460.99,460.85,460.98,600.0,455.7245,455.7245,455.5861,455.7146,600.0
2023-06-16 12:30:00,461.31,461.65,461.31,461.65,600.0,456.0408,456.3769,456.0408,456.3769,600.0
2023-06-16 12:35:00,461.4,461.4,461.4,461.4,123.0,456.1298,456.1298,456.1298,456.1298,123.0
2023-06-16 12:40:00,461.27,461.36,461.01,461.08,2140.0,456.0013,456.0902,455.7442,455.8134,2140.0
2023-06-16 12:45:00,461.19,461.32,461.13,461.29,800.0,455.9222,456.0507,455.8629,456.021,800.0
2023-06-16 12:50:00,461.42,461.65,461.11,461.53,800.0,456.1495,456.3769,455.8431,456.2583,800.0
2023-06-16 12:55:00,461.27,461.27,461.01,461.11,400.0,456.0013,456.0013,455.7442,455.8431,400.0
2023-06-16 13:00:00,461.18,461.18,460.72,460.72,300.0,455.9123,455.9123,455.4575,455.4575,300.0
2023-06-16 13:05:00,460.99,461.25,460.52,460.52,1200.0,455.7245,455.9815,455.2598,455.2598,1200.0
2023-06-16 13:10:00,460.49,460.49,460.12,460.12,900.0,455.2302,455.2302,454.8644,454.8644,900.0
2023-06-16 13:15:00,460.33,460.46,460.09,460.09,1877.0,455.072,455.2005,454.8347,454.8347,1877.0
2023-06-16 13:20:00,460.0,460.23,460.0,460.12,1231.0,454.7458,454.9731,454.7458,454.8644,1231.0
2023-06-16 13:25:00,460.19,460.21,459.42,459.42,2316.0,454.9336,454.9534,454.1724,454.1724,2316.0
2023-06-16 13:30:00,459.49,459.49,458.86,458.86,1600.0,454.2416,454.2416,453.6188,453.6188,1600.0
2023-06-16 13:35:00,458.84,458.93,458.3,458.55,1977.0,453.599,453.688,453.0652,453.3123,1977.0
2023-06-16 13:40:00,458.61,458.61,458.29,458.4,1000.0,453.3716,453.3716,453.0553,453.164,1000.0
2023-06-16 13:45:00,458.49,458.85,458.47,458.51,2070.0,453.253,453.6089,453.2332,453.2728,2070.0
2023-06-16 13:50:00,458.59,459.11,458.53,459.11,2105.0,453.3519,453.8659,453.2926,453.8659,2105.0
2023-06-16 13:55:00,458.92,458.92,458.87,458.87,400.0,453.6781,453.6781,453.6287,453.6287,400.0
2023-06-16 14:00:00,458.96,458.98,458.69,458.69,626.0,453.7176,453.7374,453.4507,453.4507,626.0
2023-06-16 14:05:00,458.61,458.81,458.4,458.52,1401.0,453.3716,453.5694,453.164,453.2827,1401.0
2023-06-16 14:10:00,458.53,458.66,457.67,457.99,8317.0,453.2926,453.4211,452.4424,452.7587,8317.0
2023-06-16 14:15:00,458.02,458.63,458.02,458.5,2467.0,452.7884,453.3914,452.7884,453.2629,2467.0
2023-06-16 14:20:00,458.31,458.57,458.24,458.24,803.0,453.0751,453.3321,453.0059,453.0059,803.0
2023-06-16 14:25:00,458.79,459.26,458.78,459.26,300.0,453.5496,454.0142,453.5397,454.0142,300.0
2023-06-16 14:30:00,459.08,459.08,458.54,458.6,900.0,453.8363,453.8363,453.3024,453.3618,900.0
2023-06-16 14:35:00,458.59,459.02,458.58,459.02,700.0,453.3519,453.777,453.342,453.777,700.0
2023-06-16 14:40:00,459.02,459.29,458.96,459.25,1039.0,453.777,454.0439,453.7176,454.0043,1039.0
2023-06-16 14:45:00,459.23,459.28,459.04,459.04,1192.0,453.9846,454.034,453.7967,453.7967,1192.0
2023-06-16 14:50:00,458.94,459.13,458.47,458.61,1444.0,453.6979,453.8857,453.2332,453.3716,1444.0
2023-06-16 14:55:00,458.59,458.68,458.35,458.49,800.0,453.3519,453.4408,453.1146,453.253,800.0
2023-06-16 15:00:00,458.35,458.99,458.27,458.99,821.0,453.1146,453.7473,453.0355,453.7473,821.0
2023-06-16 15:05:00,458.92,458.92,458.43,458.43,979.0,453.6781,453.6781,453.1937,453.1937,979.0
2023-06-16 15:10:00,458.06,458.36,457.94,457.94,900.0,452.8279,453.1245,452.7093,452.7093,900.0
2023-06-16 15:15:00,457.86,458.22,457.69,457.96,900.0,452.6302,452.9861,452.4622,452.7291,900.0
2023-06-16 15:20:00,458.12,458.23,457.72,457.84,1541.0,452.8872,452.996,452.4918,452.6104,1541.0
2023-06-16 15:25:00,457.78,458.15,457.56,457.91,2025.0,452.5511,452.9169,452.3336,452.6796,2025.0
2023-06-16 15:30:00,457.91,458.56,457.78,458.52,1837.0,452.6796,453.3222,452.5511,453.2827,1837.0
2023-06-16 15:35:00,458.53,458.66,458.28,458.28,3183.0,453.2926,453.4211,453.0454,453.0454,3183.0
2023-06-16 15:40:00,458.36,458.59,458.12,458.56,3200.0,453.1245,453.3519,452.8872,453.3222,3200.0
2023-06-16 15:45:00,458.55,459.02,458.33,458.56,4715.0,453.3123,453.777,453.0948,453.3222,4715.0
2023-06-16 15:50:00,458.54,458.78,457.37,457.4,15319.0,453.3024,453.5397,452.1458,452.1755,15319.0
2023-06-16 15:55:00,457.55,458.95,457.26,458.81,35710.0,452.3238,453.7078,452.0371,453.5694,35710.0
2023-06-20 09:30:00,456.52,457.96,456.2,457.96,8175.0,451.3055,452.7291,450.9892,452.7291,8175.0
2023-06-20 09:35:00,457.96,457.96,457.96,457.96,0.0,452.7291,452.7291,452.7291,452.7291,0.0
2023-06-20 09:40:00,457.04,457.04,455.88,456.22,900.0,451.8196,451.8196,450.6728,451.0089,900.0
2023-06-20 09:45:00,456.4,456.95,456.21,456.87,1700.0,451.1869,451.7306,450.9991,451.6515,1700.0
2023-06-20 09:50:00,457.79,458.22,457.67,458.22,2200.0,452.561,452.9861,452.4424,452.9861,2200.0
2023-06-20 09:55:00,458.0,458.8,457.94,458.57,2519.0,452.7686,453.5595,452.7093,453.3321,2519.0
2023-06-20 10:00:00,458.37,458.7,457.98,458.12,2602.0,453.1344,453.4606,452.7488,452.8872,2602.0
2023-06-20 10:05:00,458.0,458.92,457.92,458.81,2300.0,452.7686,453.6781,452.6895,453.5694,2300.0
2023-06-20 10:10:00,458.0,458.25,457.85,457.88,1605.0,452.7686,453.0158,452.6203,452.65,1605.0
2023-06-20 10:15:00,457.81,457.9,457.35,457.35,2233.0,452.5808,452.6698,452.126,452.126,2233.0
2023-06-20 10:20:00,457.26,457.4,456.69,457.38,6685.0,452.0371,452.1755,451.4736,452.1557,6685.0
2023-06-20 10:25:00,457.04,457.04,456.4,456.4,1305.0,451.8196,451.8196,451.1869,451.1869,1305.0
2023-06-20 10:30:00,456.47,456.71,456.4,456.71,982.0,451.2561,451.4933,451.1869,451.4933,982.0
2023-06-20 10:35:00,456.17,456.57,455.99,456.43,940.0,450.9595,451.3549,450.7816,451.2165,940.0
2023-06-20 10:40:00,456.61,456.83,456.57,456.59,1065.0,451.3945,451.612,451.3549,451.3747,1065.0
2023-06-20 10:45:00,456.5,456.5,456.26,456.29,1001.0,451.2857,451.2857,451.0485,451.0781,1001.0
2023-06-20 10:50:00,456.14,456.49,455.07,455.28,2165.0,450.9299,451.2759,449.8721,450.0797,2165.0
2023-06-20 10:55:00,455.23,455.3,455.0,455.3,2193.0,450.0303,450.0995,449.8029,450.0995,2193.0
2023-06-20 11:00:00,455.23,456.53,455.23,456.2,2885.0,450.0303,451.3154,450.0303,450.9892,2885.0
2023-06-20 11:05:00,456.27,456.29,455.97,455.98,400.0,451.0584,451.0781,450.7618,450.7717,400.0
2023-06-20 11:10:00,455.82,455.82,455.52,455.53,500.0,450.6135,450.6135,450.3169,450.3268,500.0
2023-06-20 11:15:00,455.7,456.07,455.69,455.85,3338.0,450.4949,450.8607,450.485,450.6432,3338.0
2023-06-20 11:20:00,456.18,456.18,456.18,456.18,100.0,450.9694,450.9694,450.9694,450.9694,100.0
2023-06-20 11:25:00,456.46,456.72,456.0,456.0,3966.0,451.2462,451.5032,450.7915,450.7915,3966.0
2023-06-20 11:30:00,456.04,456.15,455.69,455.7,4956.0,450.831,450.9397,450.485,450.4949,4956.0
2023-06-20 11:35:00,455.94,456.11,455.8,456.04,2374.0,450.7321,450.9002,450.5937,450.831,2374.0
2023-06-20 11:40:00,456.05,456.3,455.97,455.97,1500.0,450.8409,451.088,450.7618,450.7618,1500.0
2023-06-20 11:45:00,455.8,455.8,455.59,455.6,400.0,450.5937,450.5937,450.3861,450.396,400.0
2023-06-20 11:50:00,455.67,455.76,455.54,455.76,1054.0,450.4652,450.5542,450.3367,450.5542,1054.0
2023-06-20 11:55:00,455.73,455.85,455.73,455.75,500.0,450.5245,450.6432,450.5245,450.5443,500.0
2023-06-20 12:00:00,455.82,455.82,455.46,455.48,3095.0,450.6135,450.6135,450.2576,450.2774,3095.0
2023-06-20 12:05:00,455.52,455.53,455.2,455.22,709.0,450.3169,450.3268,450.0006,450.0204,709.0
2023-06-20 12:10:00,455.04,455.05,454.73,454.73,300.0,449.8424,449.8523,449.536,449.536,300.0
2023-06-20 12:15:00,454.84,454.95,454.54,454.59,1507.0,449.6447,449.7535,449.3481,449.3976,1507.0
2023-06-20 12:20:00,454.63,455.28,454.62,455.23,1825.0,449.4371,450.0797,449.4272,450.0303,1825.0
2023-06-20 12:25:00,455.39,455.61,454.98,454.98,1590.0,450.1884,450.4059,449.7831,449.7831,1590.0
2023-06-20 12:30:00,454.79,454.93,454.59,454.73,1600.0,449.5953,449.7337,449.3976,449.536,1600.0
2023-06-20 12:35:00,454.9,455.32,454.64,455.32,1635.0,449.704,450.1192,449.447,450.1192,1635.0
2023-06-20 12:40:00,455.56,455.56,455.26,455.26,806.0,450.3565,450.3565,450.0599,450.0599,806.0
2023-06-20 12:45:00,455.26,455.74,455.26,455.53,906.0,450.0599,450.5344,450.0599,450.3268,906.0
2023-06-20 12:50:00,455.43,455.55,455.35,455.43,825.0,450.228,450.3466,450.1489,450.228,825.0
2023-06-20 12:55:00,455.3,455.44,455.22,455.4,1286.0,450.0995,450.2379,450.0204,450.1983,1286.0
2023-06-20 13:00:00,455.38,456.13,455.38,456.03,1852.0,450.1785,450.92,450.1785,450.8211,1852.0
2023-06-20 13:05:00,455.74,455.74,455.67,455.67,200.0,450.5344,450.5344,450.4652,450.4652,200.0
2023-06-20 13:10:00,455.44,455.44,455.44,455.44,670.0,450.2379,450.2379,450.2379,450.2379,670.0
2023-06-20 13:15:00,455.76,455.92,455.76,455.92,313.0,450.5542,450.7124,450.5542,450.7124,313.0
2023-06-20 13:20:00,455.79,456.05,455.61,456.05,1497.0,450.5839,450.8409,450.4059,450.8409,1497.0
2023-06-20 13:25:00,456.08,456.27,455.93,456.27,5443.0,450.8705,451.0584,450.7223,451.0584,5443.0
2023-06-20 13:30:00,456.25,456.45,456.25,456.43,4358.0,451.0386,451.2363,451.0386,451.2165,4358.0
2023-06-20 13:35:00,457.07,457.1,456.38,456.6,5055.0,451.8492,451.8789,451.1671,451.3846,5055.0
2023-06-20 13:40:00,456.89,456.89,456.89,456.89,101.0,451.6713,451.6713,451.6713,451.6713,101.0
2023-06-20 13:45:00,457.21,457.21,456.95,457.08,530.0,451.9876,451.9876,451.7306,451.8591,530.0
2023-06-20 13:50:00,457.06,457.26,456.94,456.95,1769.0,451.8394,452.0371,451.7207,451.7306,1769.0
2023-06-20 13:55:00,456.76,456.76,456.5,456.5,955.0,451.5428,451.5428,451.2857,451.2857,955.0
2023-06-20 14:00:00,456.4,456.56,456.23,456.5,2738.0,451.1869,451.3451,451.0188,451.2857,2738.0
2023-06-20 14:05:00,456.38,456.41,456.37,456.41,500.0,451.1671,451.1968,451.1572,451.1968,500.0
2023-06-20 14:10:00,456.34,456.49,456.28,456.49,2900.0,451.1276,451.2759,451.0683,451.2759,2900.0
2023-06-20 14:15:00,456.48,456.54,456.09,456.19,1610.0,451.266,451.3253,450.8804,450.9793,1610.0
2023-06-20 14:20:00,456.25,456.57,456.25,456.39,1200.0,451.0386,451.3549,451.0386,451.177,1200.0
2023-06-20 14:25:00,456.65,456.72,456.53,456.72,800.0,451.434,451.5032,451.3154,451.5032,800.0
2023-06-20 14:30:00,456.5,456.5,456.45,456.46,391.0,451.2857,451.2857,451.2363,451.2462,391.0
2023-06-20 14:35:00,456.3,456.3,455.99,455.99,300.0,451.088,451.088,450.7816,450.7816,300.0
2023-06-20 14:40:00,456.03,456.03,455.86,455.87,400.0,450.8211,450.8211,450.6531,450.6629,400.0
2023-06-20 14:45:00,455.77,455.94,455.75,455.89,2657.0,450.5641,450.7321,450.5443,450.6827,2657.0
2023-06-20 14:50:00,455.76,455.76,455.55,455.7,1292.0,450.5542,450.5542,450.3466,450.4949,1292.0
2023-06-20 14:55:00,455.91,455.94,455.63,455.64,1300.0,450.7025,450.7321,450.4257,450.4356,1300.0
2023-06-20 15:00:00,455.77,455.86,455.54,455.54,500.0,450.5641,450.6531,450.3367,450.3367,500.0
2023-06-20 15:05:00,455.91,455.91,455.6,455.82,534.0,450.7025,450.7025,450.396,450.6135,534.0
2023-06-20 15:10:00,455.84,455.87,455.78,455.78,300.0,450.6333,450.6629,450.574,450.574,300.0
2023-06-20 15:15:00,455.77,455.77,455.33,455.33,1050.0,450.5641,450.5641,450.1291,450.1291,1050.0
2023-06-20 15:20:00,455.31,455.57,455.3,455.3,922.0,450.1093,450.3664,450.0995,450.0995,922.0
2023-06-20 15:25:00,455.3,455.3,455.18,455.19,400.0,450.0995,450.0995,449.9808,449.9907,400.0
2023-06-20 15:30:00,455.33,455.56,455.29,455.3,1485.0,450.1291,450.3565,450.0896,450.0995,1485.0
2023-06-20 15:35:00,455.15,455.46,455.15,455.44,1256.0,449.9512,450.2576,449.9512,450.2379,1256.0
2023-06-20 15:40:00,455.46,455.75,455.41,455.75,2274.0,450.2576,450.5443,450.2082,450.5443,2274.0
2023-06-20 15:45:00,455.89,456.15,455.8,455.95,8039.0,450.6827,450.9397,450.5937,450.742,8039.0
2023-06-20 15:50:00,455.82,456.03,454.7,454.82,11693.0,450.6135,450.8211,449.5063,449.6249,11693.0
2023-06-20 15:55:00,454.72,455.93,454.72,455.82,24507.0,449.5261,450.7223,449.5261,450.6135,24507.0
2023-06-21 09:35:00,455.84,455.84,455.81,455.81,6972.0,450.6333,450.6333,450.6036,450.6036,6972.0
2023-06-21 09:40:00,453.5,453.5,453.16,453.17,400.0,448.32,448.32,447.9839,447.9938,400.0
2023-06-21 09:45:00,453.77,454.34,453.59,454.34,600.0,448.5869,449.1504,448.409,449.1504,600.0
2023-06-21 09:50:00,454.81,454.81,454.5,454.5,406.0,449.6151,449.6151,449.3086,449.3086,406.0
2023-06-21 09:55:00,456.18,456.18,456.18,456.18,100.0,450.9694,450.9694,450.9694,450.9694,100.0
2023-06-21 10:00:00,455.96,456.15,455.45,455.45,1054.0,450.7519,450.9397,450.2477,450.2477,1054.0
2023-06-21 10:05:00,455.54,455.71,455.45,455.52,1204.0,450.3367,450.5048,450.2477,450.3169,1204.0
2023-06-21 10:10:00,455.56,455.66,454.97,455.08,2703.0,450.3565,450.4553,449.7732,449.882,2703.0
2023-06-21 10:15:00,455.16,455.68,454.83,454.83,3290.0,449.9611,450.4751,449.6348,449.6348,3290.0
2023-06-21 10:20:00,455.5,455.55,455.34,455.34,1021.0,450.2972,450.3466,450.139,450.139,1021.0
2023-06-21 10:25:00,454.85,454.85,454.56,454.66,411.0,449.6546,449.6546,449.3679,449.4668,411.0
2023-06-21 10:30:00,455.03,455.03,455.0,455.0,252.0,449.8325,449.8325,449.8029,449.8029,252.0
2023-06-21 10:35:00,455.23,455.8,455.23,455.8,710.0,450.0303,450.5937,450.0303,450.5937,710.0
2023-06-21 10:40:00,455.78,455.78,455.62,455.75,811.0,450.574,450.574,450.4158,450.5443,811.0
2023-06-21 10:45:00,455.43,455.63,455.39,455.62,357.0,450.228,450.4257,450.1884,450.4158,357.0
2023-06-21 10:50:00,455.25,455.39,454.8,455.39,691.0,450.05,450.1884,449.6052,450.1884,691.0
2023-06-21 10:55:00,455.75,456.55,455.75,456.13,1270.0,450.5443,451.3352,450.5443,450.92,1270.0
2023-06-21 11:00:00,456.42,456.52,456.09,456.09,900.0,451.2067,451.3055,450.8804,450.8804,900.0
2023-06-21 11:05:00,456.02,456.08,455.49,455.49,988.0,450.8112,450.8705,450.2873,450.2873,988.0
2023-06-21 11:10:00,455.85,455.86,455.72,455.84,1200.0,450.6432,450.6531,450.5147,450.6333,1200.0
2023-06-21 11:15:00,455.9,456.34,455.9,455.99,1481.0,450.6926,451.1276,450.6926,450.7816,1481.0
2023-06-21 11:20:00,456.1,456.35,455.92,455.93,1151.0,450.8903,451.1375,450.7124,450.7223,1151.0
2023-06-21 11:25:00,456.47,456.75,456.36,456.72,4593.0,451.2561,451.5329,451.1473,451.5032,4593.0
2023-06-21 11:30:00,456.79,457.22,456.79,456.92,1056.0,451.5724,451.9975,451.5724,451.7009,1056.0
2023-06-21 11:35:00,456.98,457.35,456.95,457.35,457.0,451.7603,452.126,451.7306,452.126,457.0
2023-06-21 11:40:00,456.93,457.7,456.93,457.08,857.0,451.7108,452.472,451.7108,451.8591,857.0
2023-06-21 11:45:00,457.39,457.43,456.9,456.9,1200.0,452.1656,452.2051,451.6812,451.6812,1200.0
2023-06-21 11:50:00,456.95,456.95,456.51,456.51,400.0,451.7306,451.7306,451.2956,451.2956,400.0
2023-06-21 11:55:00,456.6,456.67,456.54,456.54,7200.0,451.3846,451.4538,451.3253,451.3253,7200.0
2023-06-21 12:00:00,456.46,456.46,456.45,456.46,200.0,451.2462,451.2462,451.2363,451.2462,200.0
2023-06-21 12:05:00,456.51,456.89,456.3,456.59,1931.0,451.2956,451.6713,451.088,451.3747,1931.0
2023-06-21 12:10:00,456.9,456.9,456.42,456.43,660.0,451.6812,451.6812,451.2067,451.2165,660.0
2023-06-21 12:15:00,457.06,457.18,456.77,456.78,300.0,451.8394,451.958,451.5527,451.5625,300.0
2023-06-21 12:20:00,456.9,456.9,456.51,456.72,723.0,451.6812,451.6812,451.2956,451.5032,723.0
2023-06-21 12:25:00,456.71,456.71,455.99,456.62,1500.0,451.4933,451.4933,450.7816,451.4044,1500.0
2023-06-21 12:30:00,456.39,456.63,456.34,456.63,400.0,451.177,451.4143,451.1276,451.4143,400.0
2023-06-21 12:35:00,456.33,456.33,456.24,456.26,580.0,451.1177,451.1177,451.0287,451.0485,580.0
2023-06-21 12:40:00,456.26,456.45,456.18,456.26,500.0,451.0485,451.2363,450.9694,451.0485,500.0
2023-06-21 12:45:00,455.99,456.11,455.64,455.83,1398.0,450.7816,450.9002,450.4356,450.6234,1398.0
2023-06-21 12:50:00,455.89,456.1,455.67,455.67,750.0,450.6827,450.8903,450.4652,450.4652,750.0
2023-06-21 12:55:00,455.7,455.88,455.63,455.88,820.0,450.4949,450.6728,450.4257,450.6728,820.0
2023-06-21 13:00:00,455.5,455.85,455.42,455.85,938.0,450.2972,450.6432,450.2181,450.6432,938.0
2023-06-21 13:05:00,455.96,455.96,455.77,455.78,300.0,450.7519,450.7519,450.5641,450.574,300.0
2023-06-21 13:10:00,455.86,455.87,455.31,455.61,730.0,450.6531,450.6629,450.1093,450.4059,730.0
2023-06-21 13:15:00,455.61,455.61,455.61,455.61,0.0,450.4059,450.4059,450.4059,450.4059,0.0
2023-06-21 13:20:00,455.83,455.83,455.74,455.81,723.0,450.6234,450.6234,450.5344,450.6036,723.0
2023-06-21 13:25:00,455.61,455.76,455.6,455.68,300.0,450.4059,450.5542,450.396,450.4751,300.0
2023-06-21 13:30:00,456.17,456.17,455.78,455.79,1215.0,450.9595,450.9595,450.574,450.5839,1215.0
2023-06-21 13:35:00,455.89,456.2,455.6,456.2,3341.0,450.6827,450.9892,450.396,450.9892,3341.0
2023-06-21 13:40:00,456.21,456.33,456.04,456.05,500.0,450.9991,451.1177,450.831,450.8409,500.0
2023-06-21 13:45:00,456.04,456.21,456.04,456.12,415.0,450.831,450.9991,450.831,450.9101,415.0
2023-06-21 13:50:00,455.96,456.33,455.81,456.33,1216.0,450.7519,451.1177,450.6036,451.1177,1216.0
2023-06-21 13:55:00,456.2,456.25,455.96,456.11,1651.0,450.9892,451.0386,450.7519,450.9002,1651.0
2023-06-21 14:00:00,456.3,456.31,456.15,456.15,400.0,451.088,451.0979,450.9397,450.9397,400.0
2023-06-21 14:05:00,456.13,456.36,456.1,456.24,731.0,450.92,451.1473,450.8903,451.0287,731.0
2023-06-21 14:10:00,455.98,456.29,455.96,456.23,1119.0,450.7717,451.0781,450.7519,451.0188,1119.0
2023-06-21 14:15:00,456.51,456.57,456.31,456.55,1050.0,451.2956,451.3549,451.0979,451.3352,1050.0
2023-06-21 14:20:00,456.6,456.85,456.52,456.68,1891.0,451.3846,451.6317,451.3055,451.4637,1891.0
2023-06-21 14:25:00,456.81,456.82,456.63,456.82,850.0,451.5922,451.6021,451.4143,451.6021,850.0
2023-06-21 14:30:00,456.73,457.17,456.67,457.0,844.0,451.5131,451.9481,451.4538,451.78,844.0
2023-06-21 14:35:00,456.63,456.63,456.22,456.23,600.0,451.4143,451.4143,451.0089,451.0188,600.0
2023-06-21 14:40:00,456.06,456.4,456.06,456.4,361.0,450.8508,451.1869,450.8508,451.1869,361.0
2023-06-21 14:45:00,456.51,456.85,456.25,456.44,1408.0,451.2956,451.6317,451.0386,451.2264,1408.0
2023-06-21 14:50:00,456.27,457.07,456.27,456.89,1171.0,451.0584,451.8492,451.0584,451.6713,1171.0
2023-06-21 14:55:00,456.95,457.08,456.92,456.95,507.0,451.7306,451.8591,451.7009,451.7306,507.0
2023-06-21 15:00:00,456.77,456.77,456.31,456.33,1100.0,451.5527,451.5527,451.0979,451.1177,1100.0
2023-06-21 15:05:00,456.33,457.19,456.33,457.19,1119.0,451.1177,451.9679,451.1177,451.9679,1119.0
2023-06-21 15:10:00,456.87,457.12,456.86,457.06,939.0,451.6515,451.8987,451.6416,451.8394,939.0
2023-06-21 15:15:00,457.22,457.56,457.15,457.5,3103.0,451.9975,452.3336,451.9283,452.2743,3103.0
2023-06-21 15:20:00,457.42,457.97,457.4,457.81,4882.0,452.1952,452.739,452.1755,452.5808,4882.0
2023-06-21 15:25:00,457.89,458.0,457.6,457.99,2761.0,452.6599,452.7686,452.3732,452.7587,2761.0
2023-06-21 15:30:00,457.97,458.02,457.3,457.47,5430.0,452.739,452.7884,452.0766,452.2447,5430.0
2023-06-21 15:35:00,457.27,457.46,456.38,456.78,31403.0,452.047,452.2348,451.1671,451.5625,31403.0
2023-06-21 15:40:00,456.95,457.55,456.87,457.19,1400.0,451.7306,452.3238,451.6515,451.9679,1400.0
2023-06-21 15:45:00,457.27,457.36,456.9,457.16,2806.0,452.047,452.1359,451.6812,451.9382,2806.0
2023-06-21 15:50:00,456.98,458.05,456.98,457.67,10320.0,451.7603,452.818,451.7603,452.4424,10320.0
2023-06-21 15:55:00,457.66,457.66,456.27,456.34,20231.0,452.4325,452.4325,451.0584,451.1276,20231.0
2023-06-22 09:30:00,459.22,459.22,456.93,457.57,11282.0,453.9747,453.9747,451.7108,452.3435,11282.0
2023-06-22 09:35:00,457.28,460.42,456.67,458.61,14106.0,452.0568,455.161,451.4538,453.3716,14106.0
2023-06-22 09:40:00,459.42,459.76,457.2,457.24,4783.0,454.1724,454.5085,451.9778,452.0173,4783.0
2023-06-22 09:45:00,457.38,457.38,457.28,457.29,200.0,452.1557,452.1557,452.0568,452.0667,200.0
2023-06-22 09:50:00,457.52,458.33,457.52,457.94,4001.0,452.2941,453.0948,452.2941,452.7093,4001.0
2023-06-22 09:55:00,458.58,459.1,458.33,458.33,1290.0,453.342,453.856,453.0948,453.0948,1290.0
2023-06-22 10:00:00,457.89,458.08,456.67,457.41,5708.0,452.6599,452.8477,451.4538,452.1854,5708.0
2023-06-22 10:05:00,456.86,457.14,456.04,456.39,1729.0,451.6416,451.9184,450.831,451.177,1729.0
2023-06-22 10:10:00,456.41,456.89,456.41,456.77,2403.0,451.1968,451.6713,451.1968,451.5527,2403.0
2023-06-22 10:15:00,456.81,457.75,456.26,456.26,3181.0,451.5922,452.5215,451.0485,451.0485,3181.0
2023-06-22 10:20:00,455.37,455.44,454.59,454.59,1331.0,450.1687,450.2379,449.3976,449.3976,1331.0
2023-06-22 10:25:00,454.81,455.21,454.62,454.89,1480.0,449.6151,450.0105,449.4272,449.6941,1480.0
2023-06-22 10:30:00,455.12,455.9,455.12,455.36,2022.0,449.9215,450.6926,449.9215,450.1588,2022.0
2023-06-22 10:35:00,455.27,455.69,455.27,455.41,847.0,450.0698,450.485,450.0698,450.2082,847.0
2023-06-22 10:40:00,454.85,454.85,453.96,454.19,1900.0,449.6546,449.6546,448.7748,449.0021,1900.0
2023-06-22 10:45:00,455.03,455.23,455.03,455.1,700.0,449.8325,450.0303,449.8325,449.9017,700.0
2023-06-22 10:50:00,455.23,455.23,454.91,454.91,300.0,450.0303,450.0303,449.7139,449.7139,300.0
2023-06-22 10:55:00,454.82,455.11,454.82,455.11,400.0,449.6249,449.9116,449.6249,449.9116,400.0
2023-06-22 11:00:00,455.19,455.47,455.16,455.47,613.0,449.9907,450.2675,449.9611,450.2675,613.0
2023-06-22 11:05:00,455.35,455.76,455.34,455.56,800.0,450.1489,450.5542,450.139,450.3565,800.0
2023-06-22 11:10:00,455.33,455.33,454.5,455.0,4025.0,450.1291,450.1291,449.3086,449.8029,4025.0
2023-06-22 11:15:00,455.38,456.1,455.37,456.1,409.0,450.1785,450.8903,450.1687,450.8903,409.0
2023-06-22 11:20:00,455.86,456.01,455.86,456.01,200.0,450.6531,450.8013,450.6531,450.8013,200.0
2023-06-22 11:25:00,456.29,456.31,455.72,456.31,800.0,451.0781,451.0979,450.5147,451.0979,800.0
2023-06-22 11:30:00,456.35,456.8,456.35,456.68,647.0,451.1375,451.5823,451.1375,451.4637,647.0
2023-06-22 11:35:00,457.0,457.07,456.41,457.07,1003.0,451.78,451.8492,451.1968,451.8492,1003.0
2023-06-22 11:40:00,457.04,457.62,457.04,457.37,1100.0,451.8196,452.393,451.8196,452.1458,1100.0
2023-06-22 11:45:00,457.38,457.65,457.07,457.28,1873.0,452.1557,452.4226,451.8492,452.0568,1873.0
2023-06-22 11:50:00,457.39,457.39,457.04,457.04,400.0,452.1656,452.1656,451.8196,451.8196,400.0
2023-06-22 11:55:00,457.39,457.73,457.15,457.73,1560.0,452.1656,452.5017,451.9283,452.5017,1560.0
2023-06-22 12:00:00,457.38,457.38,456.57,456.67,2500.0,452.1557,452.1557,451.3549,451.4538,2500.0
2023-06-22 12:05:00,456.63,457.18,456.62,457.18,500.0,451.4143,451.958,451.4044,451.958,500.0
2023-06-22 12:10:00,457.04,457.56,456.76,457.56,874.0,451.8196,452.3336,451.5428,452.3336,874.0
2023-06-22 12:15:00,457.56,457.92,457.38,457.38,1227.0,452.3336,452.6895,452.1557,452.1557,1227.0
2023-06-22 12:20:00,457.82,458.31,457.77,458.31,900.0,452.5907,453.0751,452.5412,453.0751,900.0
2023-06-22 12:25:00,458.2,458.2,457.62,457.83,1927.0,452.9663,452.9663,452.393,452.6006,1927.0
2023-06-22 12:30:00,457.93,458.55,457.93,458.55,800.0,452.6994,453.3123,452.6994,453.3123,800.0
2023-06-22 12:35:00,458.4,458.8,458.39,458.8,1100.0,453.164,453.5595,453.1542,453.5595,1100.0
2023-06-22 12:40:00,458.45,458.99,458.4,458.99,2341.0,453.2135,453.7473,453.164,453.7473,2341.0
2023-06-22 12:45:00,458.65,459.06,458.64,458.98,1082.0,453.4112,453.8165,453.4013,453.7374,1082.0
2023-06-22 12:50:00,458.82,459.14,458.8,458.94,1557.0,453.5792,453.8956,453.5595,453.6979,1557.0
2023-06-22 12:55:00,458.85,459.53,458.72,459.1,2419.0,453.6089,454.2811,453.4804,453.856,2419.0
2023-06-22 13:00:00,459.21,459.26,458.94,459.0,2103.0,453.9648,454.0142,453.6979,453.7572,2103.0
2023-06-22 13:05:00,459.16,459.61,459.06,459.25,2078.0,453.9154,454.3602,453.8165,454.0043,2078.0
2023-06-22 13:10:00,459.13,459.48,458.78,458.79,5100.0,453.8857,454.2317,453.5397,453.5496,5100.0
2023-06-22 13:15:00,458.83,459.47,458.83,459.47,1210.0,453.5891,454.2218,453.5891,454.2218,1210.0
2023-06-22 13:20:00,459.5,459.71,459.34,459.64,1000.0,454.2515,454.4591,454.0933,454.3899,1000.0
2023-06-22 13:25:00,459.46,460.0,459.46,460.0,2384.0,454.2119,454.7458,454.2119,454.7458,2384.0
2023-06-22 13:30:00,459.86,460.21,459.7,459.97,4026.0,454.6074,454.9534,454.4492,454.7161,4026.0
2023-06-22 13:35:00,459.99,460.69,459.9,460.69,1556.0,454.7359,455.4279,454.6469,455.4279,1556.0
2023-06-22 13:40:00,460.74,460.83,460.43,460.83,1865.0,455.4773,455.5663,455.1709,455.5663,1865.0
2023-06-22 13:45:00,460.81,460.82,460.27,460.27,1328.0,455.5465,455.5564,455.0127,455.0127,1328.0
2023-06-22 13:50:00,460.04,460.41,459.9,460.41,1652.0,454.7853,455.1511,454.6469,455.1511,1652.0
2023-06-22 13:55:00,460.33,460.9,460.33,460.76,1358.0,455.072,455.6355,455.072,455.4971,1358.0
2023-06-22 14:00:00,460.82,460.82,460.49,460.52,1312.0,455.5564,455.5564,455.2302,455.2598,1312.0
2023-06-22 14:05:00,460.68,461.12,460.48,460.84,1499.0,455.418,455.853,455.2203,455.5762,1499.0
2023-06-22 14:10:00,460.99,461.46,460.99,461.26,2323.0,455.7245,456.1891,455.7245,455.9914,2323.0
2023-06-22 14:15:00,461.16,461.72,460.74,460.74,4277.0,455.8925,456.4461,455.4773,455.4773,4277.0
2023-06-22 14:20:00,460.79,461.58,460.78,461.55,4277.0,455.5267,456.3077,455.5169,456.2781,4277.0
2023-06-22 14:25:00,461.63,461.77,461.37,461.77,2083.0,456.3572,456.4956,456.1001,456.4956,2083.0
2023-06-22 14:30:00,461.61,461.83,461.37,461.58,4415.0,456.3374,456.5549,456.1001,456.3077,4415.0
2023-06-22 14:35:00,461.59,462.03,461.59,461.76,5802.0,456.3176,456.7526,456.3176,456.4857,5802.0
2023-06-22 14:40:00,461.86,462.09,461.82,461.96,1910.0,456.5845,456.8119,456.545,456.6834,1910.0
2023-06-22 14:45:00,462.06,462.07,461.77,462.07,2800.0,456.7822,456.7921,456.4956,456.7921,2800.0
2023-06-22 14:50:00,462.09,462.22,461.58,461.96,2500.0,456.8119,456.9404,456.3077,456.6834,2500.0
2023-06-22 14:55:00,462.16,462.41,461.99,462.05,2863.0,456.8811,457.1282,456.713,456.7724,2863.0
2023-06-22 15:00:00,462.14,462.14,461.59,461.68,1962.0,456.8613,456.8613,456.3176,456.4066,1962.0
2023-06-22 15:05:00,461.67,461.79,461.01,461.06,1500.0,456.3967,456.5153,455.7442,455.7937,1500.0
2023-06-22 15:10:00,461.22,461.51,461.2,461.49,1530.0,455.9518,456.2385,455.9321,456.2188,1530.0
2023-06-22 15:15:00,461.55,461.56,461.23,461.29,1634.0,456.2781,456.288,455.9617,456.021,1634.0
2023-06-22 15:20:00,461.34,461.63,461.3,461.5,1859.0,456.0705,456.3572,456.0309,456.2286,1859.0
2023-06-22 15:25:00,461.57,461.69,461.35,461.49,3484.0,456.2978,456.4165,456.0803,456.2188,3484.0
2023-06-22 15:30:00,461.41,461.47,461.14,461.42,3810.0,456.1397,456.199,455.8727,456.1495,3810.0
2023-06-22 15:35:00,461.42,461.83,461.41,461.83,3500.0,456.1495,456.5549,456.1397,456.5549,3500.0
2023-06-22 15:40:00,461.84,461.84,461.22,461.5,5548.0,456.5648,456.5648,455.9518,456.2286,5548.0
2023-06-22 15:45:00,461.53,461.7,461.31,461.56,4561.0,456.2583,456.4264,456.0408,456.288,4561.0
2023-06-22 15:50:00,461.64,461.69,461.05,461.6,11254.0,456.367,456.4165,455.7838,456.3275,11254.0
2023-06-22 15:55:00,461.68,462.17,461.17,462.02,36687.0,456.4066,456.891,455.9024,456.7427,36687.0
2023-06-23 09:30:00,460.91,461.88,460.89,461.63,8380.0,455.6454,456.6043,455.6256,456.3572,8380.0
2023-06-23 09:35:00,461.63,461.63,460.46,461.17,1706.0,456.3572,456.3572,455.2005,455.9024,1706.0
2023-06-23 09:40:00,461.21,462.79,461.2,462.2,800.0,455.9419,457.5039,455.9321,456.9206,800.0
2023-06-23 09:45:00,462.36,463.17,462.1,462.8,1115.0,457.0788,457.8796,456.8218,457.5138,1115.0
2023-06-23 09:50:00,462.42,463.57,462.42,463.38,2400.0,457.1381,458.275,457.1381,458.0872,2400.0
2023-06-23 09:55:00,463.38,463.38,462.56,463.37,2568.0,458.0872,458.0872,457.2765,458.0773,2568.0
2023-06-23 10:00:00,463.85,464.28,463.5,464.28,2900.0,458.5518,458.9769,458.2058,458.9769,2900.0
2023-06-23 10:05:00,464.28,464.38,463.98,464.18,1100.0,458.9769,459.0757,458.6803,458.878,1100.0
2023-06-23 10:10:00,463.99,464.26,463.81,464.2,1561.0,458.6902,458.9571,458.5123,458.8978,1561.0
2023-06-23 10:15:00,464.2,464.79,464.19,464.52,1000.0,458.8978,459.4811,458.8879,459.2141,1000.0
2023-06-23 10:20:00,464.53,465.35,464.48,465.35,11966.0,459.224,460.0347,459.1746,460.0347,11966.0
2023-06-23 10:25:00,465.21,465.45,464.9,464.93,1500.0,459.8963,460.1335,459.5898,459.6195,1500.0
2023-06-23 10:30:00,464.81,465.15,464.26,464.47,2001.0,459.5008,459.8369,458.9571,459.1647,2001.0
2023-06-23 10:35:00,464.1,464.46,463.71,464.31,1507.0,458.7989,459.1548,458.4134,459.0065,1507.0
2023-06-23 10:40:00,464.61,464.88,464.52,464.88,500.0,459.3031,459.57,459.2141,459.57,500.0
2023-06-23 10:45:00,464.7,465.0,464.52,464.63,1523.0,459.3921,459.6887,459.2141,459.3229,1523.0
2023-06-23 10:50:00,464.54,464.54,464.17,464.27,2443.0,459.2339,459.2339,458.8681,458.967,2443.0
2023-06-23 10:55:00,463.78,463.84,463.54,463.72,624.0,458.4826,458.5419,458.2453,458.4233,624.0
2023-06-23 11:00:00,463.56,463.68,463.21,463.48,11452.0,458.2651,458.3837,457.9191,458.186,11452.0
2023-06-23 11:05:00,463.65,463.66,463.03,463.49,1313.0,458.3541,458.364,457.7412,458.1959,1313.0
2023-06-23 11:10:00,463.53,463.71,462.62,462.66,6296.0,458.2354,458.4134,457.3358,457.3754,6296.0
2023-06-23 11:15:00,462.72,462.85,462.33,462.4,1717.0,457.4347,457.5632,457.0492,457.1184,1717.0
2023-06-23 11:20:00,462.97,462.97,462.38,462.38,1500.0,457.6818,457.6818,457.0986,457.0986,1500.0
2023-06-23 11:25:00,462.37,462.57,462.37,462.48,600.0,457.0887,457.2864,457.0887,457.1974,600.0
2023-06-23 11:30:00,462.76,462.8,462.3,462.31,1200.0,457.4742,457.5138,457.0195,457.0294,1200.0
2023-06-23 11:35:00,462.96,463.15,462.78,463.15,410.0,457.672,457.8598,457.494,457.8598,410.0
2023-06-23 11:40:00,463.25,463.47,463.12,463.12,439.0,457.9586,458.1761,457.8301,457.8301,439.0
2023-06-23 11:45:00,463.05,463.35,462.71,463.1,1603.0,457.7609,458.0575,457.4248,457.8104,1603.0
2023-06-23 11:50:00,463.33,463.52,462.86,463.41,1002.0,458.0377,458.2256,457.5731,458.1168,1002.0
2023-06-23 11:55:00,463.4,463.51,462.64,462.64,1600.0,458.1069,458.2157,457.3556,457.3556,1600.0
2023-06-23 12:00:00,462.94,462.94,462.43,462.78,700.0,457.6522,457.6522,457.148,457.494,700.0
2023-06-23 12:05:00,462.74,462.74,462.06,462.27,700.0,457.4545,457.4545,456.7822,456.9898,700.0
2023-06-23 12:10:00,462.27,462.34,461.93,462.27,8975.0,456.9898,457.059,456.6537,456.9898,8975.0
2023-06-23 12:15:00,462.63,462.79,461.57,462.0,5296.0,457.3457,457.5039,456.2978,456.7229,5296.0
2023-06-23 12:20:00,461.87,461.87,461.87,461.87,100.0,456.5944,456.5944,456.5944,456.5944,100.0
2023-06-23 12:25:00,462.11,462.11,462.02,462.03,200.0,456.8317,456.8317,456.7427,456.7526,200.0
2023-06-23 12:30:00,461.87,461.87,461.5,461.5,400.0,456.5944,456.5944,456.2286,456.2286,400.0
2023-06-23 12:35:00,461.3,462.42,461.3,462.33,42743.0,456.0309,457.1381,456.0309,457.0492,42743.0
2023-06-23 12:40:00,462.47,463.31,462.47,463.02,1505.0,457.1876,458.018,457.1876,457.7313,1505.0
2023-06-23 12:45:00,463.02,463.02,463.02,463.02,0.0,457.7313,457.7313,457.7313,457.7313,0.0
2023-06-23 12:50:00,463.15,463.42,462.2,462.2,1100.0,457.8598,458.1267,456.9206,456.9206,1100.0
2023-06-23 12:55:00,462.61,463.33,462.32,463.05,3238.0,457.326,458.0377,457.0393,457.7609,3238.0
2023-06-23 13:00:00,463.04,463.2,462.16,462.49,1405.0,457.751,457.9092,456.8811,457.2073,1405.0
2023-06-23 13:05:00,462.45,462.7,462.44,462.45,400.0,457.1678,457.4149,457.1579,457.1678,400.0
2023-06-23 13:10:00,462.76,463.0,462.47,462.62,1917.0,457.4742,457.7115,457.1876,457.3358,1917.0
2023-06-23 13:15:00,462.85,462.85,462.8,462.8,300.0,457.5632,457.5632,457.5138,457.5138,300.0
2023-06-23 13:20:00,463.02,463.02,462.61,463.0,1503.0,457.7313,457.7313,457.326,457.7115,1503.0
2023-06-23 13:25:00,463.16,463.16,462.65,462.95,3201.0,457.8697,457.8697,457.3655,457.6621,3201.0
2023-06-23 13:30:00,462.95,463.18,462.6,462.61,2800.0,457.6621,457.8894,457.3161,457.326,2800.0
2023-06-23 13:35:00,462.86,463.03,462.45,462.45,1600.0,457.5731,457.7412,457.1678,457.1678,1600.0
2023-06-23 13:40:00,462.32,462.39,462.32,462.39,300.0,457.0393,457.1085,457.0393,457.1085,300.0
2023-06-23 13:45:00,462.18,462.39,462.18,462.38,535.0,456.9009,457.1085,456.9009,457.0986,535.0
2023-06-23 13:50:00,462.03,462.2,461.87,462.01,800.0,456.7526,456.9206,456.5944,456.7328,800.0
2023-06-23 13:55:00,462.01,462.01,461.33,461.33,1003.0,456.7328,456.7328,456.0606,456.0606,1003.0
2023-06-23 14:00:00,461.44,461.63,461.15,461.63,1654.0,456.1693,456.3572,455.8826,456.3572,1654.0
2023-06-23 14:05:00,461.58,461.78,461.58,461.72,2500.0,456.3077,456.5054,456.3077,456.4461,2500.0
2023-06-23 14:10:00,461.73,461.74,461.5,461.5,2234.0,456.456,456.4659,456.2286,456.2286,2234.0
2023-06-23 14:15:00,461.57,461.78,460.69,460.75,3769.0,456.2978,456.5054,455.4279,455.4872,3769.0
2023-06-23 14:20:00,460.78,461.29,460.77,461.18,1100.0,455.5169,456.021,455.507,455.9123,1100.0
2023-06-23 14:25:00,461.06,461.36,460.96,461.36,10012.0,455.7937,456.0902,455.6948,456.0902,10012.0
2023-06-23 14:30:00,461.52,462.5,461.41,462.5,8043.0,456.2484,457.2172,456.1397,457.2172,8043.0
2023-06-23 14:35:00,462.46,462.59,462.03,462.45,2066.0,457.1777,457.3062,456.7526,457.1678,2066.0
2023-06-23 14:40:00,461.97,461.97,461.52,461.76,803.0,456.6933,456.6933,456.2484,456.4857,803.0
2023-06-23 14:45:00,461.75,461.75,460.92,461.36,27042.0,456.4758,456.4758,455.6553,456.0902,27042.0
2023-06-23 14:50:00,461.42,461.75,461.42,461.52,26000.0,456.1495,456.4758,456.1495,456.2484,26000.0
2023-06-23 14:55:00,461.38,461.42,461.1,461.38,1581.0,456.11,456.1495,455.8332,456.11,1581.0
2023-06-23 15:00:00,461.34,461.63,460.78,461.57,1979.0,456.0705,456.3572,455.5169,456.2978,1979.0
2023-06-23 15:05:00,461.51,461.98,461.51,461.98,500.0,456.2385,456.7032,456.2385,456.7032,500.0
2023-06-23 15:10:00,462.04,462.59,461.52,461.73,5406.0,456.7625,457.3062,456.2484,456.456,5406.0
2023-06-23 15:15:00,461.62,461.91,461.6,461.91,3711.0,456.3473,456.634,456.3275,456.634,3711.0
2023-06-23 15:20:00,462.0,462.0,461.5,461.55,917.0,456.7229,456.7229,456.2286,456.2781,917.0
2023-06-23 15:25:00,461.8,461.8,461.8,461.8,100.0,456.5252,456.5252,456.5252,456.5252,100.0
2023-06-23 15:30:00,461.77,462.06,461.47,461.72,2500.0,456.4956,456.7822,456.199,456.4461,2500.0
2023-06-23 15:35:00,461.48,462.09,461.47,462.09,893.0,456.2089,456.8119,456.199,456.8119,893.0
2023-06-23 15:40:00,461.87,462.61,461.87,462.44,4610.0,456.5944,457.326,456.5944,457.1579,4610.0
2023-06-23 15:45:00,462.28,462.57,462.09,462.37,7515.0,456.9997,457.2864,456.8119,457.0887,7515.0
2023-06-23 15:50:00,462.13,462.16,460.76,460.91,13390.0,456.8514,456.8811,455.4971,455.6454,13390.0
2023-06-23 15:55:00,460.93,461.83,460.7,460.91,31801.0,455.6651,456.5549,455.4378,455.6454,31801.0
2023-06-26 09:30:00,460.13,460.13,459.18,459.18,5368.0,454.8743,454.8743,453.9351,453.9351,5368.0
2023-06-26 09:35:00,457.44,457.44,457.44,457.44,100.0,452.215,452.215,452.215,452.215,100.0
2023-06-26 09:40:00,458.55,459.74,458.55,458.6,600.0,453.3123,454.4887,453.3123,453.3618,600.0
2023-06-26 09:45:00,459.45,459.45,459.44,459.45,142.0,454.2021,454.2021,454.1922,454.2021,142.0
2023-06-26 09:50:00,459.45,460.83,459.45,460.5,1555.0,454.2021,455.5663,454.2021,455.2401,1555.0
2023-06-26 09:55:00,460.42,460.42,459.98,459.98,200.0,455.161,455.161,454.726,454.726,200.0
2023-06-26 10:00:00,459.83,459.93,459.62,459.62,632.0,454.5777,454.6766,454.3701,454.3701,632.0
2023-06-26 10:05:00,459.91,460.5,459.91,460.5,1033.0,454.6568,455.2401,454.6568,455.2401,1033.0
2023-06-26 10:10:00,460.2,460.2,459.98,460.2,506.0,454.9435,454.9435,454.726,454.9435,506.0
2023-06-26 10:15:00,460.68,460.68,459.91,459.91,556.0,455.418,455.418,454.6568,454.6568,556.0
2023-06-26 10:20:00,460.06,460.31,459.83,460.31,1100.0,454.8051,455.0522,454.5777,455.0522,1100.0
2023-06-26 10:25:00,459.88,460.03,459.88,460.03,200.0,454.6271,454.7754,454.6271,454.7754,200.0
2023-06-26 10:30:00,460.06,460.23,459.78,460.23,500.0,454.8051,454.9731,454.5283,454.9731,500.0
2023-06-26 10:35:00,459.92,459.92,459.54,459.59,719.0,454.6667,454.6667,454.291,454.3405,719.0
2023-06-26 10:40:00,459.2,459.42,458.94,459.42,1104.0,453.9549,454.1724,453.6979,454.1724,1104.0
2023-06-26 10:45:00,459.92,459.92,459.76,459.78,400.0,454.6667,454.6667,454.5085,454.5283,400.0
2023-06-26 10:50:00,460.0,460.16,459.92,460.11,455.0,454.7458,454.9039,454.6667,454.8545,455.0
2023-06-26 10:55:00,460.14,460.54,460.14,460.45,604.0,454.8842,455.2796,454.8842,455.1906,604.0
2023-06-26 11:00:00,460.45,460.45,460.45,460.45,100.0,455.1906,455.1906,455.1906,455.1906,100.0
2023-06-26 11:05:00,460.18,460.19,460.07,460.14,645.0,454.9237,454.9336,454.815,454.8842,645.0
2023-06-26 11:10:00,460.34,460.59,460.23,460.51,1350.0,455.0819,455.329,454.9731,455.2499,1350.0
2023-06-26 11:15:00,460.36,460.36,460.06,460.11,600.0,455.1017,455.1017,454.8051,454.8545,600.0
2023-06-26 11:20:00,459.92,459.92,459.35,459.57,2307.0,454.6667,454.6667,454.1032,454.3207,2307.0
2023-06-26 11:25:00,459.56,459.57,459.56,459.56,100.0,454.3108,454.3207,454.3108,454.3108,100.0
2023-06-26 11:30:00,460.21,460.21,459.96,460.2,1144.0,454.9534,454.9534,454.7062,454.9435,1144.0
2023-06-26 11:35:00,460.2,460.2,460.2,460.2,0.0,454.9435,454.9435,454.9435,454.9435,0.0
2023-06-26 11:40:00,459.92,460.06,459.92,460.05,381.0,454.6667,454.8051,454.6667,454.7952,381.0
2023-06-26 11:45:00,460.12,460.79,460.12,460.78,732.0,454.8644,455.5267,454.8644,455.5169,732.0
2023-06-26 11:50:00,460.78,460.78,460.78,460.78,0.0,455.5169,455.5169,455.5169,455.5169,0.0
2023-06-26 11:55:00,460.84,460.92,460.84,460.92,612.0,455.5762,455.6553,455.5762,455.6553,612.0
2023-06-26 12:00:00,461.0,461.0,460.34,460.43,3292.0,455.7343,455.7343,455.0819,455.1709,3292.0
2023-06-26 12:05:00,460.09,460.14,460.03,460.14,400.0,454.8347,454.8842,454.7754,454.8842,400.0
2023-06-26 12:10:00,460.06,460.26,460.06,460.26,200.0,454.8051,455.0028,454.8051,455.0028,200.0
2023-06-26 12:15:00,460.3,460.81,460.29,460.55,1638.0,455.0423,455.5465,455.0325,455.2895,1638.0
2023-06-26 12:20:00,460.63,461.12,460.62,461.12,550.0,455.3686,455.853,455.3587,455.853,550.0
2023-06-26 12:25:00,461.06,461.09,461.06,461.09,300.0,455.7937,455.8233,455.7937,455.8233,300.0
2023-06-26 12:30:00,461.24,461.24,461.23,461.24,191.0,455.9716,455.9716,455.9617,455.9716,191.0
2023-06-26 12:35:00,461.24,461.3,461.02,461.14,1387.0,455.9716,456.0309,455.7541,455.8727,1387.0
2023-06-26 12:40:00,461.01,461.22,460.77,460.9,2600.0,455.7442,455.9518,455.507,455.6355,2600.0
2023-06-26 12:45:00,461.41,461.76,461.14,461.76,1524.0,456.1397,456.4857,455.8727,456.4857,1524.0
2023-06-26 12:50:00,461.66,461.79,461.66,461.79,200.0,456.3868,456.5153,456.3868,456.5153,200.0
2023-06-26 12:55:00,461.6,461.74,461.58,461.7,550.0,456.3275,456.4659,456.3077,456.4264,550.0
2023-06-26 13:00:00,461.69,461.69,461.69,461.69,100.0,456.4165,456.4165,456.4165,456.4165,100.0
2023-06-26 13:05:00,461.5,461.5,461.2,461.2,923.0,456.2286,456.2286,455.9321,455.9321,923.0
2023-06-26 13:10:00,461.08,461.36,461.08,461.36,400.0,455.8134,456.0902,455.8134,456.0902,400.0
2023-06-26 13:15:00,461.13,461.13,461.13,461.13,100.0,455.8629,455.8629,455.8629,455.8629,100.0
2023-06-26 13:20:00,461.15,461.41,461.15,461.41,515.0,455.8826,456.1397,455.8826,456.1397,515.0
2023-06-26 13:25:00,461.39,461.39,461.05,461.05,501.0,456.1199,456.1199,455.7838,455.7838,501.0
2023-06-26 13:30:00,460.95,460.95,460.74,460.94,636.0,455.6849,455.6849,455.4773,455.675,636.0
2023-06-26 13:35:00,460.56,460.74,460.49,460.49,700.0,455.2994,455.4773,455.2302,455.2302,700.0
2023-06-26 13:40:00,460.77,460.77,460.76,460.77,100.0,455.507,455.507,455.4971,455.507,100.0
2023-06-26 13:45:00,460.87,460.98,460.62,460.62,481.0,455.6058,455.7146,455.3587,455.3587,481.0
2023-06-26 13:50:00,460.72,460.73,460.55,460.55,874.0,455.4575,455.4674,455.2895,455.2895,874.0
2023-06-26 13:55:00,460.63,460.63,460.41,460.41,936.0,455.3686,455.3686,455.1511,455.1511,936.0
2023-06-26 14:00:00,460.5,460.51,460.32,460.49,631.0,455.2401,455.2499,455.0621,455.2302,631.0
2023-06-26 14:05:00,460.48,460.48,459.97,460.0,721.0,455.2203,455.2203,454.7161,454.7458,721.0
2023-06-26 14:10:00,459.9,459.9,459.89,459.9,100.0,454.6469,454.6469,454.637,454.6469,100.0
2023-06-26 14:15:00,459.78,459.86,459.58,459.58,536.0,454.5283,454.6074,454.3306,454.3306,536.0
2023-06-26 14:20:00,459.43,459.48,459.32,459.36,871.0,454.1823,454.2317,454.0735,454.1131,871.0
2023-06-26 14:25:00,459.54,459.54,459.36,459.52,502.0,454.291,454.291,454.1131,454.2713,502.0
2023-06-26 14:30:00,459.71,459.93,459.57,459.67,600.0,454.4591,454.6766,454.3207,454.4195,600.0
2023-06-26 14:35:00,459.99,460.1,459.99,460.1,400.0,454.7359,454.8446,454.7359,454.8446,400.0
2023-06-26 14:40:00,459.9,459.9,459.86,459.86,494.0,454.6469,454.6469,454.6074,454.6074,494.0
2023-06-26 14:45:00,459.94,460.31,459.94,460.03,1410.0,454.6865,455.0522,454.6865,454.7754,1410.0
2023-06-26 14:50:00,460.1,460.1,459.86,459.99,400.0,454.8446,454.8446,454.6074,454.7359,400.0
2023-06-26 14:55:00,459.94,459.95,459.94,459.94,115.0,454.6865,454.6963,454.6865,454.6865,115.0
2023-06-26 15:00:00,459.91,459.91,459.78,459.78,752.0,454.6568,454.6568,454.5283,454.5283,752.0
2023-06-26 15:05:00,460.0,460.0,459.99,460.0,100.0,454.7458,454.7458,454.7359,454.7458,100.0
2023-06-26 15:10:00,459.65,459.74,459.55,459.7,7101.0,454.3998,454.4887,454.3009,454.4492,7101.0
2023-06-26 15:15:00,459.52,459.53,459.43,459.48,815.0,454.2713,454.2811,454.1823,454.2317,815.0
2023-06-26 15:20:00,459.5,460.22,459.46,460.22,800.0,454.2515,454.9633,454.2119,454.9633,800.0
2023-06-26 15:25:00,460.09,460.18,460.08,460.18,300.0,454.8347,454.9237,454.8249,454.9237,300.0
2023-06-26 15:30:00,460.16,460.27,460.15,460.27,400.0,454.9039,455.0127,454.8941,455.0127,400.0
2023-06-26 15:35:00,460.26,460.63,460.26,460.52,1402.0,455.0028,455.3686,455.0028,455.2598,1402.0
2023-06-26 15:40:00,460.61,460.83,460.6,460.73,1843.0,455.3488,455.5663,455.3389,455.4674,1843.0
2023-06-26 15:45:00,460.63,460.88,460.49,460.88,3758.0,455.3686,455.6157,455.2302,455.6157,3758.0
2023-06-26 15:50:00,461.17,461.17,460.01,460.25,10807.0,455.9024,455.9024,454.7557,454.9929,10807.0
2023-06-26 15:55:00,460.19,460.91,459.91,460.32,28943.0,454.9336,455.6454,454.6568,455.0621,28943.0
2023-06-27 09:30:00,465.14,466.49,464.81,465.85,6850.0,459.8271,461.1616,459.5008,460.5289,6850.0
2023-06-27 09:35:00,465.05,467.85,465.05,467.04,1414.0,459.7381,462.5061,459.7381,461.7054,1414.0
2023-06-27 09:40:00,467.53,467.56,466.5,467.56,1501.0,462.1898,462.2194,461.1715,462.2194,1501.0
2023-06-27 09:45:00,467.04,467.93,466.78,467.19,18888.0,461.7054,462.5852,461.4483,461.8536,18888.0
2023-06-27 09:50:00,466.69,466.69,466.04,466.04,400.0,461.3594,461.3594,460.7168,460.7168,400.0
2023-06-27 09:55:00,466.87,467.39,466.7,467.39,1995.0,461.5373,462.0514,461.3692,462.0514,1995.0
2023-06-27 10:00:00,466.96,467.68,466.88,467.34,4276.0,461.6263,462.338,461.5472,462.0019,4276.0
2023-06-27 10:05:00,467.31,467.79,467.08,467.57,1326.0,461.9723,462.4468,461.7449,462.2293,1326.0
2023-06-27 10:10:00,467.36,468.0,467.03,467.91,1754.0,462.0217,462.6544,461.6955,462.5654,1754.0
2023-06-27 10:15:00,467.91,468.82,467.82,468.19,1549.0,462.5654,463.465,462.4764,462.8422,1549.0
2023-06-27 10:20:00,468.39,468.54,467.91,467.92,723.0,463.0399,463.1882,462.5654,462.5753,723.0
2023-06-27 10:25:00,468.2,468.34,467.92,468.23,4630.0,462.8521,462.9905,462.5753,462.8818,4630.0
2023-06-27 10:30:00,467.86,468.02,467.53,467.92,26610.0,462.516,462.6742,462.1898,462.5753,26610.0
2023-06-27 10:35:00,467.91,468.78,467.91,468.46,8160.0,462.5654,463.4255,462.5654,463.1091,8160.0
2023-06-27 10:40:00,468.37,468.39,467.88,467.88,1775.0,463.0202,463.0399,462.5358,462.5358,1775.0
2023-06-27 10:45:00,468.05,468.32,467.73,468.32,300.0,462.7038,462.9707,462.3875,462.9707,300.0
2023-06-27 10:50:00,468.06,468.33,467.87,467.87,1837.0,462.7137,462.9806,462.5259,462.5259,1837.0
2023-06-27 10:55:00,467.68,468.03,467.45,468.03,1332.0,462.338,462.684,462.1107,462.684,1332.0
2023-06-27 11:00:00,468.14,468.25,467.8,467.82,1921.0,462.7928,462.9015,462.4567,462.4764,1921.0
2023-06-27 11:05:00,467.9,467.96,467.54,467.54,3688.0,462.5555,462.6148,462.1996,462.1996,3688.0
2023-06-27 11:10:00,467.04,467.66,466.98,467.45,3200.0,461.7054,462.3183,461.646,462.1107,3200.0
2023-06-27 11:15:00,467.43,467.43,467.08,467.27,1200.0,462.0909,462.0909,461.7449,461.9327,1200.0
2023-06-27 11:20:00,467.29,468.17,467.19,468.07,5934.0,461.9525,462.8224,461.8536,462.7236,5934.0
2023-06-27 11:25:00,468.06,468.36,467.96,467.96,1280.0,462.7137,463.0103,462.6148,462.6148,1280.0
2023-06-27 11:30:00,468.29,468.39,468.07,468.08,3465.0,462.9411,463.0399,462.7236,462.7335,3465.0
2023-06-27 11:35:00,468.36,468.36,467.91,468.23,1876.0,463.0103,463.0103,462.5654,462.8818,1876.0
2023-06-27 11:40:00,468.23,468.76,468.22,468.66,3215.0,462.8818,463.4057,462.8719,463.3069,3215.0
2023-06-27 11:45:00,468.66,468.73,468.46,468.46,1435.0,463.3069,463.3761,463.1091,463.1091,1435.0
2023-06-27 11:50:00,468.81,469.3,468.81,469.3,1638.0,463.4551,463.9395,463.4551,463.9395,1638.0
2023-06-27 11:55:00,469.47,469.8,469.47,469.65,500.0,464.1076,464.4338,464.1076,464.2855,500.0
2023-06-27 12:00:00,469.65,469.87,469.62,469.72,700.0,464.2855,464.503,464.2559,464.3547,700.0
2023-06-27 12:05:00,469.87,469.93,469.53,469.62,719.0,464.503,464.5623,464.1669,464.2559,719.0
2023-06-27 12:10:00,469.66,469.8,469.29,469.35,2066.0,464.2954,464.4338,463.9297,463.989,2066.0
2023-06-27 12:15:00,469.08,469.19,469.0,469.0,500.0,463.7221,463.8308,463.643,463.643,500.0
2023-06-27 12:20:00,469.0,469.52,469.0,469.52,1383.0,463.643,464.157,463.643,464.157,1383.0
2023-06-27 12:25:00,469.71,469.71,469.25,469.45,1200.0,464.3449,464.3449,463.8901,464.0878,1200.0
2023-06-27 12:30:00,469.07,469.07,469.0,469.02,913.0,463.7122,463.7122,463.643,463.6627,913.0
2023-06-27 12:35:00,469.0,469.38,469.0,469.38,610.0,463.643,464.0186,463.643,464.0186,610.0
2023-06-27 12:40:00,469.53,469.53,469.38,469.38,200.0,464.1669,464.1669,464.0186,464.0186,200.0
2023-06-27 12:45:00,469.59,469.62,469.59,469.6,300.0,464.2262,464.2559,464.2262,464.2361,300.0
2023-06-27 12:50:00,469.07,469.27,469.01,469.14,917.0,463.7122,463.9099,463.6529,463.7814,917.0
2023-06-27 12:55:00,469.15,469.24,469.02,469.16,1100.0,463.7913,463.8802,463.6627,463.8011,1100.0
2023-06-27 13:00:00,469.16,469.32,469.14,469.31,1312.0,463.8011,463.9593,463.7814,463.9494,1312.0
2023-06-27 13:05:00,469.27,469.27,468.8,468.8,900.0,463.9099,463.9099,463.4453,463.4453,900.0
2023-06-27 13:10:00,469.28,469.29,468.83,468.83,1402.0,463.9198,463.9297,463.4749,463.4749,1402.0
2023-06-27 13:15:00,468.86,469.38,468.86,469.38,211.0,463.5046,464.0186,463.5046,464.0186,211.0
2023-06-27 13:20:00,469.14,469.62,469.14,469.62,800.0,463.7814,464.2559,463.7814,464.2559,800.0
2023-06-27 13:25:00,469.4,469.9,469.39,469.9,2999.0,464.0384,464.5327,464.0285,464.5327,2999.0
2023-06-27 13:30:00,470.0,470.5,470.0,470.5,6974.0,464.6315,465.1258,464.6315,465.1258,6974.0
2023-06-27 13:35:00,470.5,470.5,469.9,469.9,3575.0,465.1258,465.1258,464.5327,464.5327,3575.0
2023-06-27 13:40:00,470.01,470.03,470.01,470.03,200.0,464.6414,464.6612,464.6414,464.6612,200.0
2023-06-27 13:45:00,469.96,470.08,469.91,469.91,800.0,464.592,464.7106,464.5426,464.5426,800.0
2023-06-27 13:50:00,469.93,470.38,469.93,470.38,900.0,464.5623,465.0072,464.5623,465.0072,900.0
2023-06-27 13:55:00,470.41,470.41,469.69,470.11,8527.0,465.0369,465.0369,464.3251,464.7403,8527.0
2023-06-27 14:00:00,470.09,470.36,469.77,470.24,2105.0,464.7205,464.9874,464.4042,464.8688,2105.0
2023-06-27 14:05:00,470.07,470.51,470.07,470.51,734.0,464.7007,465.1357,464.7007,465.1357,734.0
2023-06-27 14:10:00,470.65,470.65,470.3,470.31,3200.0,465.2741,465.2741,464.9281,464.938,3200.0
2023-06-27 14:15:00,470.36,470.93,470.36,470.37,1700.0,464.9874,465.5509,464.9874,464.9973,1700.0
2023-06-27 14:20:00,470.18,470.4,469.97,470.25,1000.0,464.8095,465.027,464.6019,464.8787,1000.0
2023-06-27 14:25:00,470.27,470.28,470.08,470.28,800.0,464.8985,464.9083,464.7106,464.9083,800.0
2023-06-27 14:30:00,470.34,470.44,470.25,470.34,2648.0,464.9677,465.0665,464.8787,464.9677,2648.0
2023-06-27 14:35:00,470.24,470.59,470.2,470.53,7632.0,464.8688,465.2148,464.8293,465.1555,7632.0
2023-06-27 14:40:00,470.63,470.75,470.35,470.75,600.0,465.2544,465.373,464.9775,465.373,600.0
2023-06-27 14:45:00,470.53,470.94,470.52,470.92,2713.0,465.1555,465.5608,465.1456,465.541,2713.0
2023-06-27 14:50:00,470.91,471.53,470.76,471.53,6281.0,465.5312,466.1441,465.3829,466.1441,6281.0
2023-06-27 14:55:00,472.04,472.04,471.29,471.46,2260.0,466.6482,466.6482,465.9068,466.0749,2260.0
2023-06-27 15:00:00,471.51,471.77,471.38,471.77,1200.0,466.1243,466.3813,465.9958,466.3813,1200.0
2023-06-27 15:05:00,471.78,471.78,471.39,471.39,3297.0,466.3912,466.3912,466.0057,466.0057,3297.0
2023-06-27 15:10:00,471.42,471.53,470.89,471.32,1300.0,466.0353,466.1441,465.5114,465.9365,1300.0
2023-06-27 15:15:00,471.21,471.36,471.02,471.08,1500.0,465.8277,465.976,465.6399,465.6992,1500.0
2023-06-27 15:20:00,470.96,471.3,470.96,471.24,2328.0,465.5806,465.9167,465.5806,465.8574,2328.0
2023-06-27 15:25:00,471.31,471.56,471.31,471.56,4810.0,465.9266,466.1737,465.9266,466.1737,4810.0
2023-06-27 15:30:00,471.54,471.77,471.28,471.29,1406.0,466.154,466.3813,465.8969,465.9068,1406.0
2023-06-27 15:35:00,471.45,471.64,471.25,471.54,6609.0,466.065,466.2528,465.8673,466.154,6609.0
2023-06-27 15:40:00,471.6,471.78,471.3,471.54,2802.0,466.2133,466.3912,465.9167,466.154,2802.0
2023-06-27 15:45:00,471.62,471.74,471.44,471.74,5747.0,466.233,466.3517,466.0551,466.3517,5747.0
2023-06-27 15:50:00,471.41,471.48,470.3,470.82,10464.0,466.0254,466.0946,464.9281,465.4422,10464.0
2023-06-27 15:55:00,470.88,471.01,470.07,470.9,46524.0,465.5015,465.63,464.7007,465.5213,46524.0
2023-06-28 09:30:00,470.97,470.97,469.61,469.65,4820.0,465.5905,465.5905,464.246,464.2855,4820.0
2023-06-28 09:35:00,469.93,471.11,469.63,470.52,2967.0,464.5623,465.7289,464.2658,465.1456,2967.0
2023-06-28 09:40:00,471.22,472.73,471.22,471.26,1146.0,465.8376,467.3304,465.8376,465.8772,1146.0
2023-06-28 09:45:00,471.94,471.94,470.45,470.57,4536.0,466.5494,466.5494,465.0764,465.195,4536.0
2023-06-28 09:50:00,470.77,470.79,470.27,470.52,1665.0,465.3928,465.4125,464.8985,465.1456,1665.0
2023-06-28 09:55:00,470.61,471.55,470.25,471.55,4206.0,465.2346,466.1638,464.8787,466.1638,4206.0
2023-06-28 10:00:00,471.21,471.6,471.13,471.46,1100.0,465.8277,466.2133,465.7486,466.0749,1100.0
2023-06-28 10:05:00,471.51,472.08,471.51,472.0,2326.0,466.1243,466.6878,466.1243,466.6087,2326.0
2023-06-28 10:10:00,472.0,472.0,471.12,471.38,2000.0,466.6087,466.6087,465.7388,465.9958,2000.0
2023-06-28 10:15:00,471.47,471.83,471.34,471.82,3100.0,466.0848,466.4406,465.9562,466.4308,3100.0
2023-06-28 10:20:00,471.53,471.76,471.08,471.32,2060.0,466.1441,466.3714,465.6992,465.9365,2060.0
2023-06-28 10:25:00,471.34,471.34,471.0,471.18,1427.0,465.9562,465.9562,465.6201,465.7981,1427.0
2023-06-28 10:30:00,471.18,471.63,471.09,471.63,1100.0,465.7981,466.2429,465.7091,466.2429,1100.0
2023-06-28 10:35:00,471.66,472.19,471.63,472.19,2175.0,466.2726,466.7965,466.2429,466.7965,2175.0
2023-06-28 10:40:00,472.18,472.18,471.46,471.51,2926.0,466.7866,466.7866,466.0749,466.1243,2926.0
2023-06-28 10:45:00,471.26,471.3,471.06,471.22,872.0,465.8772,465.9167,465.6794,465.8376,872.0
2023-06-28 10:50:00,471.49,471.62,471.41,471.42,1400.0,466.1045,466.233,466.0254,466.0353,1400.0
2023-06-28 10:55:00,471.42,471.62,471.12,471.24,2730.0,466.0353,466.233,465.7388,465.8574,2730.0
2023-06-28 11:00:00,471.45,471.45,470.97,471.18,1091.0,466.065,466.065,465.5905,465.7981,1091.0
2023-06-28 11:05:00,471.14,471.18,470.96,471.04,700.0,465.7585,465.7981,465.5806,465.6597,700.0
2023-06-28 11:10:00,470.91,471.06,470.25,470.25,2444.0,465.5312,465.6794,464.8787,464.8787,2444.0
2023-06-28 11:15:00,470.25,470.81,470.03,470.79,2538.0,464.8787,465.4323,464.6612,465.4125,2538.0
2023-06-28 11:20:00,470.75,470.9,470.5,470.53,1300.0,465.373,465.5213,465.1258,465.1555,1300.0
2023-06-28 11:25:00,470.33,470.33,469.84,470.1,2632.0,464.9578,464.9578,464.4734,464.7304,2632.0
2023-06-28 11:30:00,470.31,470.76,470.31,470.67,2160.0,464.938,465.3829,464.938,465.2939,2160.0
2023-06-28 11:35:00,470.86,470.86,470.86,470.86,100.0,465.4817,465.4817,465.4817,465.4817,100.0
2023-06-28 11:40:00,470.9,470.9,470.7,470.88,1419.0,465.5213,465.5213,465.3236,465.5015,1419.0
2023-06-28 11:45:00,470.88,470.96,470.39,470.39,1991.0,465.5015,465.5806,465.0171,465.0171,1991.0
2023-06-28 11:50:00,470.39,470.39,470.39,470.39,0.0,465.0171,465.0171,465.0171,465.0171,0.0
2023-06-28 11:55:00,470.47,470.72,470.35,470.72,3847.0,465.0962,465.3433,464.9775,465.3433,3847.0
2023-06-28 12:00:00,470.91,471.06,470.91,471.06,300.0,465.5312,465.6794,465.5312,465.6794,300.0
2023-06-28 12:05:00,471.1,471.4,470.78,471.08,4442.0,465.719,466.0156,465.4026,465.6992,4442.0
2023-06-28 12:10:00,471.22,471.79,471.21,471.79,900.0,465.8376,466.4011,465.8277,466.4011,900.0
2023-06-28 12:15:00,472.15,472.16,472.11,472.12,567.0,466.757,466.7669,466.7174,466.7273,567.0
2023-06-28 12:20:00,472.0,472.0,471.63,471.89,2150.0,466.6087,466.6087,466.2429,466.5,2150.0
2023-06-28 12:25:00,472.07,472.07,471.58,471.58,1052.0,466.6779,466.6779,466.1935,466.1935,1052.0
2023-06-28 12:30:00,471.53,471.67,471.41,471.5,3840.0,466.1441,466.2825,466.0254,466.1144,3840.0
2023-06-28 12:35:00,471.29,471.66,471.18,471.64,1200.0,465.9068,466.2726,465.7981,466.2528,1200.0
2023-06-28 12:40:00,471.52,471.52,470.88,470.88,1839.0,466.1342,466.1342,465.5015,465.5015,1839.0
2023-06-28 12:45:00,470.57,470.99,470.57,470.58,1076.0,465.195,465.6102,465.195,465.2049,1076.0
2023-06-28 12:50:00,470.62,470.62,470.13,470.14,910.0,465.2445,465.2445,464.7601,464.7699,910.0
2023-06-28 12:55:00,470.12,470.34,470.12,470.34,500.0,464.7502,464.9677,464.7502,464.9677,500.0
2023-06-28 13:00:00,470.43,470.6,470.4,470.6,2046.0,465.0566,465.2247,465.027,465.2247,2046.0
2023-06-28 13:05:00,470.6,470.76,470.42,470.56,2608.0,465.2247,465.3829,465.0467,465.1852,2608.0
2023-06-28 13:10:00,470.43,470.7,470.28,470.44,1858.0,465.0566,465.3236,464.9083,465.0665,1858.0
2023-06-28 13:15:00,470.44,470.44,470.44,470.44,0.0,465.0665,465.0665,465.0665,465.0665,0.0
2023-06-28 13:20:00,470.58,470.76,470.58,470.76,317.0,465.2049,465.3829,465.2049,465.3829,317.0
2023-06-28 13:25:00,471.04,471.09,470.89,471.09,4335.0,465.6597,465.7091,465.5114,465.7091,4335.0
2023-06-28 13:30:00,470.94,470.96,470.75,470.8,5097.0,465.5608,465.5806,465.373,465.4224,5097.0
2023-06-28 13:35:00,470.94,471.1,470.94,470.99,1200.0,465.5608,465.719,465.5608,465.6102,1200.0
2023-06-28 13:40:00,470.89,470.89,470.67,470.67,1010.0,465.5114,465.5114,465.2939,465.2939,1010.0
2023-06-28 13:45:00,470.81,471.12,470.76,471.02,2113.0,465.4323,465.7388,465.3829,465.6399,2113.0
2023-06-28 13:50:00,471.02,471.08,470.67,471.08,2145.0,465.6399,465.6992,465.2939,465.6992,2145.0
2023-06-28 13:55:00,471.2,471.24,471.2,471.24,300.0,465.8178,465.8574,465.8178,465.8574,300.0
2023-06-28 14:00:00,471.58,471.75,471.5,471.54,765.0,466.1935,466.3616,466.1144,466.154,765.0
2023-06-28 14:05:00,471.55,471.65,471.24,471.39,4447.0,466.1638,466.2627,465.8574,466.0057,4447.0
2023-06-28 14:10:00,471.22,471.54,471.22,471.54,200.0,465.8376,466.154,465.8376,466.154,200.0
2023-06-28 14:15:00,471.2,471.42,471.16,471.42,877.0,465.8178,466.0353,465.7783,466.0353,877.0
2023-06-28 14:20:00,471.54,471.54,471.33,471.33,1037.0,466.154,466.154,465.9464,465.9464,1037.0
2023-06-28 14:25:00,471.21,471.21,471.18,471.18,691.0,465.8277,465.8277,465.7981,465.7981,691.0
2023-06-28 14:30:00,471.24,471.34,470.93,470.93,1145.0,465.8574,465.9562,465.5509,465.5509,1145.0
2023-06-28 14:35:00,470.99,471.02,470.84,470.85,918.0,465.6102,465.6399,465.462,465.4718,918.0
2023-06-28 14:40:00,471.02,471.06,470.95,470.96,316.0,465.6399,465.6794,465.5707,465.5806,316.0
2023-06-28 14:45:00,471.3,471.3,470.76,470.76,1786.0,465.9167,465.9167,465.3829,465.3829,1786.0
2023-06-28 14:50:00,470.51,470.52,470.2,470.2,2301.0,465.1357,465.1456,464.8293,464.8293,2301.0
2023-06-28 14:55:00,470.18,470.42,470.07,470.42,917.0,464.8095,465.0467,464.7007,465.0467,917.0
2023-06-28 15:00:00,470.55,470.55,470.32,470.5,1621.0,465.1753,465.1753,464.9479,465.1258,1621.0
2023-06-28 15:05:00,470.45,470.61,470.29,470.61,1348.0,465.0764,465.2346,464.9182,465.2346,1348.0
2023-06-28 15:10:00,470.7,470.83,470.69,470.83,300.0,465.3236,465.4521,465.3137,465.4521,300.0
2023-06-28 15:15:00,471.19,471.51,471.19,471.46,2203.0,465.808,466.1243,465.808,466.0749,2203.0
2023-06-28 15:20:00,471.32,471.66,471.32,471.61,1757.0,465.9365,466.2726,465.9365,466.2232,1757.0
2023-06-28 15:25:00,471.41,471.41,471.02,471.02,1817.0,466.0254,466.0254,465.6399,465.6399,1817.0
2023-06-28 15:30:00,470.87,470.88,470.79,470.86,500.0,465.4916,465.5015,465.4125,465.4817,500.0
2023-06-28 15:35:00,470.71,470.73,470.7,470.71,400.0,465.3334,465.3532,465.3236,465.3334,400.0
2023-06-28 15:40:00,470.81,470.81,469.78,469.79,3667.0,465.4323,465.4323,464.4141,464.4239,3667.0
2023-06-28 15:45:00,469.9,470.18,469.9,470.09,2691.0,464.5327,464.8095,464.5327,464.7205,2691.0
2023-06-28 15:50:00,470.03,470.87,470.0,470.3,7255.0,464.6612,465.4916,464.6315,464.9281,7255.0
2023-06-28 15:55:00,470.06,471.23,470.06,471.15,19883.0,464.6909,465.8475,464.6909,465.7684,19883.0
2023-06-29 09:30:00,470.73,470.73,470.27,470.52,5060.0,465.3532,465.3532,464.8985,465.1456,5060.0
2023-06-29 09:35:00,471.65,471.65,471.64,471.65,100.0,466.2627,466.2627,466.2528,466.2627,100.0
2023-06-29 09:40:00,471.65,473.78,471.64,472.19,600.0,466.2627,468.3684,466.2528,466.7965,600.0
2023-06-29 09:45:00,471.53,472.17,471.53,471.8,1013.0,466.1441,466.7768,466.1441,466.411,1013.0
2023-06-29 09:50:00,473.29,473.29,473.29,473.29,361.0,467.884,467.884,467.884,467.884,361.0
2023-06-29 09:55:00,472.16,473.29,471.96,473.28,986.0,466.7669,467.884,466.5692,467.8741,986.0
2023-06-29 10:00:00,472.66,474.3,472.66,473.57,1886.0,467.2612,468.8824,467.2612,468.1608,1886.0
2023-06-29 10:05:00,473.85,473.85,472.04,472.58,2133.0,468.4376,468.4376,466.6482,467.1821,2133.0
2023-06-29 10:10:00,472.42,472.58,472.08,472.08,973.0,467.0239,467.1821,466.6878,466.6878,973.0
2023-06-29 10:15:00,472.65,473.74,472.65,473.74,600.0,467.2513,468.3288,467.2513,468.3288,600.0
2023-06-29 10:20:00,473.88,474.27,473.88,473.93,1000.0,468.4672,468.8528,468.4672,468.5167,1000.0
2023-06-29 10:25:00,474.09,474.09,473.76,473.77,500.0,468.6748,468.6748,468.3486,468.3585,500.0
2023-06-29 10:30:00,473.87,474.13,473.46,474.13,1777.0,468.4573,468.7144,468.052,468.7144,1777.0
2023-06-29 10:35:00,474.21,474.37,473.52,473.52,1918.0,468.7935,468.9516,468.1113,468.1113,1918.0
2023-06-29 10:40:00,472.89,473.22,472.56,472.56,804.0,467.4885,467.8148,467.1623,467.1623,804.0
2023-06-29 10:45:00,472.56,473.57,472.11,473.57,6531.0,467.1623,468.1608,466.7174,468.1608,6531.0
2023-06-29 10:50:00,473.28,473.28,473.28,473.28,100.0,467.8741,467.8741,467.8741,467.8741,100.0
2023-06-29 10:55:00,473.49,474.36,473.49,474.17,1100.0,468.0817,468.9417,468.0817,468.7539,1100.0
2023-06-29 11:00:00,474.06,474.2,473.74,473.88,400.0,468.6452,468.7836,468.3288,468.4672,400.0
2023-06-29 11:05:00,474.0,474.31,473.66,473.71,455.0,468.5859,468.8923,468.2497,468.2992,455.0
2023-06-29 11:10:00,474.76,474.76,474.29,474.29,632.0,469.3372,469.3372,468.8725,468.8725,632.0
2023-06-29 11:15:00,474.44,474.44,474.42,474.42,200.0,469.0208,469.0208,469.0011,469.0011,200.0
2023-06-29 11:20:00,473.97,474.1,473.35,474.1,6615.0,468.5562,468.6847,467.9433,468.6847,6615.0
2023-06-29 11:25:00,474.35,474.88,474.34,474.88,654.0,468.9319,469.4558,468.922,469.4558,654.0
2023-06-29 11:30:00,474.65,474.65,474.38,474.57,951.0,469.2284,469.2284,468.9615,469.1493,951.0
2023-06-29 11:35:00,474.57,474.77,474.27,474.28,2459.0,469.1493,469.3471,468.8528,468.8627,2459.0
2023-06-29 11:40:00,474.63,475.0,474.36,474.42,8963.0,469.2087,469.5744,468.9417,469.0011,8963.0
2023-06-29 11:45:00,474.42,474.45,473.89,474.21,12939.0,469.0011,469.0307,468.4771,468.7935,12939.0
2023-06-29 11:50:00,474.25,474.28,474.15,474.16,400.0,468.833,468.8627,468.7341,468.744,400.0
2023-06-29 11:55:00,474.4,474.41,473.95,473.95,300.0,468.9813,468.9912,468.5364,468.5364,300.0
2023-06-29 12:00:00,474.21,474.6,474.21,474.6,500.0,468.7935,469.179,468.7935,469.179,500.0
2023-06-29 12:05:00,474.13,474.26,473.98,474.13,800.0,468.7144,468.8429,468.5661,468.7144,800.0
2023-06-29 12:10:00,474.11,474.11,474.11,474.11,330.0,468.6946,468.6946,468.6946,468.6946,330.0
2023-06-29 12:15:00,473.95,474.41,473.94,474.35,7581.0,468.5364,468.9912,468.5265,468.9319,7581.0
2023-06-29 12:20:00,474.42,474.46,474.39,474.4,1751.0,469.0011,469.0406,468.9714,468.9813,1751.0
2023-06-29 12:25:00,474.56,475.13,474.5,475.13,1200.0,469.1395,469.703,469.0801,469.703,1200.0
2023-06-29 12:30:00,475.12,475.12,474.83,474.91,600.0,469.6931,469.6931,469.4064,469.4855,600.0
2023-06-29 12:35:00,474.93,474.93,474.82,474.83,230.0,469.5052,469.5052,469.3965,469.4064,230.0
2023-06-29 12:40:00,475.01,475.32,475.0,475.29,1267.0,469.5843,469.8908,469.5744,469.8611,1267.0
2023-06-29 12:45:00,475.29,475.29,475.29,475.29,0.0,469.8611,469.8611,469.8611,469.8611,0.0
2023-06-29 12:50:00,475.19,475.39,474.67,474.67,910.0,469.7623,469.96,469.2482,469.2482,910.0
2023-06-29 12:55:00,474.07,474.12,474.07,474.11,330.0,468.6551,468.7045,468.6551,468.6946,330.0
2023-06-29 13:00:00,474.28,474.28,473.75,473.76,508.0,468.8627,468.8627,468.3387,468.3486,508.0
2023-06-29 13:05:00,474.04,474.16,473.88,474.16,500.0,468.6254,468.744,468.4672,468.744,500.0
2023-06-29 13:10:00,474.21,474.45,474.17,474.17,446.0,468.7935,469.0307,468.7539,468.7539,446.0
2023-06-29 13:15:00,474.46,474.46,474.3,474.3,200.0,469.0406,469.0406,468.8824,468.8824,200.0
2023-06-29 13:20:00,474.58,474.79,474.55,474.61,908.0,469.1592,469.3668,469.1296,469.1889,908.0
2023-06-29 13:25:00,474.6,474.6,474.14,474.14,515.0,469.179,469.179,468.7243,468.7243,515.0
2023-06-29 13:30:00,474.39,474.55,474.36,474.36,649.0,468.9714,469.1296,468.9417,468.9417,649.0
2023-06-29 13:35:00,474.25,474.46,473.57,474.46,1362.0,468.833,469.0406,468.1608,469.0406,1362.0
2023-06-29 13:40:00,474.17,474.17,474.07,474.08,424.0,468.7539,468.7539,468.6551,468.6649,424.0
2023-06-29 13:45:00,474.38,474.38,474.12,474.12,300.0,468.9615,468.9615,468.7045,468.7045,300.0
2023-06-29 13:50:00,474.09,474.13,474.09,474.12,640.0,468.6748,468.7144,468.6748,468.7045,640.0
2023-06-29 13:55:00,474.0,474.0,473.39,473.53,1230.0,468.5859,468.5859,467.9828,468.1212,1230.0
2023-06-29 14:00:00,473.3,473.48,473.03,473.03,711.0,467.8939,468.0718,467.6269,467.6269,711.0
2023-06-29 14:05:00,473.14,473.14,473.06,473.06,300.0,467.7357,467.7357,467.6566,467.6566,300.0
2023-06-29 14:10:00,473.44,473.58,473.29,473.49,997.0,468.0323,468.1707,467.884,468.0817,997.0
2023-06-29 14:15:00,473.71,473.87,473.66,473.87,1294.0,468.2992,468.4573,468.2497,468.4573,1294.0
2023-06-29 14:20:00,473.84,474.04,473.83,474.04,350.0,468.4277,468.6254,468.4178,468.6254,350.0
2023-06-29 14:25:00,474.15,474.32,473.98,473.99,600.0,468.7341,468.9022,468.5661,468.576,600.0
2023-06-29 14:30:00,473.99,474.18,473.99,474.18,442.0,468.576,468.7638,468.576,468.7638,442.0
2023-06-29 14:35:00,473.99,474.46,473.99,474.43,600.0,468.576,469.0406,468.576,469.0109,600.0
2023-06-29 14:40:00,474.26,474.41,473.79,473.85,1146.0,468.8429,468.9912,468.3783,468.4376,1146.0
2023-06-29 14:45:00,474.17,474.18,473.77,473.78,1851.0,468.7539,468.7638,468.3585,468.3684,1851.0
2023-06-29 14:50:00,473.42,473.54,473.01,473.01,1451.0,468.0125,468.1311,467.6072,467.6072,1451.0
2023-06-29 14:55:00,473.42,473.94,473.4,473.77,2274.0,468.0125,468.5265,467.9927,468.3585,2274.0
2023-06-29 15:00:00,473.94,474.87,473.94,474.87,1178.0,468.5265,469.4459,468.5265,469.4459,1178.0
2023-06-29 15:05:00,474.72,474.84,474.45,474.75,1018.0,469.2976,469.4163,469.0307,469.3273,1018.0
2023-06-29 15:10:00,474.62,475.32,474.62,475.1,1300.0,469.1988,469.8908,469.1988,469.6733,1300.0
2023-06-29 15:15:00,475.22,475.69,475.1,475.69,5920.0,469.7919,470.2566,469.6733,470.2566,5920.0
2023-06-29 15:20:00,475.86,476.02,475.58,476.02,4284.0,470.4246,470.5828,470.1478,470.5828,4284.0
2023-06-29 15:25:00,476.02,476.09,475.85,476.06,1600.0,470.5828,470.652,470.4147,470.6223,1600.0
2023-06-29 15:30:00,475.81,476.04,475.62,475.84,3415.0,470.3752,470.6026,470.1874,470.4048,3415.0
2023-06-29 15:35:00,476.06,476.06,475.56,475.91,5240.0,470.6223,470.6223,470.128,470.474,5240.0
2023-06-29 15:40:00,475.74,475.87,475.66,475.78,2701.0,470.306,470.4345,470.2269,470.3455,2701.0
2023-06-29 15:45:00,475.69,476.14,475.65,475.65,2589.0,470.2566,470.7014,470.217,470.217,2589.0
2023-06-29 15:50:00,475.56,476.28,475.56,475.77,4344.0,470.128,470.8398,470.128,470.3356,4344.0
2023-06-29 15:55:00,475.56,476.6,475.55,476.34,15414.0,470.128,471.1562,470.1182,470.8991,15414.0
2023-06-30 09:30:00,478.03,478.93,478.03,478.73,5503.0,472.5698,473.4595,472.5698,473.2618,5503.0
2023-06-30 09:35:00,478.17,478.17,477.38,477.39,968.0,472.7082,472.7082,471.9273,471.9371,968.0
2023-06-30 09:40:00,477.44,478.37,477.38,477.81,704.0,471.9866,472.9059,471.9273,472.3523,704.0
2023-06-30 09:45:00,477.5,478.08,477.49,478.08,200.0,472.0459,472.6193,472.036,472.6193,200.0
2023-06-30 09:50:00,478.12,478.19,477.67,477.78,700.0,472.6588,472.728,472.2139,472.3227,700.0
2023-06-30 09:55:00,477.32,477.96,477.31,477.7,337.0,471.8679,472.5006,471.8581,472.2436,337.0
2023-06-30 10:00:00,477.92,478.25,477.74,477.75,1521.0,472.4611,472.7873,472.2831,472.293,1521.0
2023-06-30 10:05:00,477.83,477.94,477.54,477.54,1100.0,472.3721,472.4809,472.0854,472.0854,1100.0
2023-06-30 10:10:00,477.96,477.96,477.73,477.73,200.0,472.5006,472.5006,472.2733,472.2733,200.0
2023-06-30 10:15:00,477.84,478.54,477.61,478.25,1100.0,472.382,473.074,472.1546,472.7873,1100.0
2023-06-30 10:20:00,477.97,478.1,477.41,477.41,1060.0,472.5105,472.639,471.9569,471.9569,1060.0
2023-06-30 10:25:00,477.27,477.7,476.93,477.7,1100.0,471.8185,472.2436,471.4824,472.2436,1100.0
2023-06-30 10:30:00,477.55,478.33,477.55,478.18,900.0,472.0953,472.8664,472.0953,472.7181,900.0
2023-06-30 10:35:00,478.11,478.11,477.68,477.97,1487.0,472.6489,472.6489,472.2238,472.5105,1487.0
2023-06-30 10:40:00,478.06,478.56,477.84,478.52,1700.0,472.5995,473.0938,472.382,473.0542,1700.0
2023-06-30 10:45:00,478.39,478.39,477.93,477.94,508.0,472.9257,472.9257,472.471,472.4809,508.0
2023-06-30 10:50:00,478.08,478.79,478.08,478.79,600.0,472.6193,473.3211,472.6193,473.3211,600.0
2023-06-30 10:55:00,479.04,479.67,479.03,479.38,1848.0,473.5683,474.1911,473.5584,473.9044,1848.0
2023-06-30 11:00:00,479.44,479.61,479.32,479.46,1705.0,473.9637,474.1318,473.8451,473.9835,1705.0
2023-06-30 11:05:00,479.59,479.59,478.93,479.28,1449.0,474.112,474.112,473.4595,473.8055,1449.0
2023-06-30 11:10:00,479.55,479.62,478.88,478.91,1440.0,474.0725,474.1417,473.4101,473.4398,1440.0
2023-06-30 11:15:00,478.98,479.06,478.8,479.06,1401.0,473.509,473.5881,473.331,473.5881,1401.0
2023-06-30 11:20:00,479.28,479.28,479.02,479.02,261.0,473.8055,473.8055,473.5485,473.5485,261.0
2023-06-30 11:25:00,479.0,479.02,478.74,478.94,1400.0,473.5287,473.5485,473.2717,473.4694,1400.0
2023-06-30 11:30:00,479.05,479.28,478.92,479.28,1600.0,473.5782,473.8055,473.4497,473.8055,1600.0
2023-06-30 11:35:00,479.09,479.09,479.09,479.09,100.0,473.6177,473.6177,473.6177,473.6177,100.0
2023-06-30 11:40:00,478.7,478.97,478.7,478.83,817.0,473.2322,473.4991,473.2322,473.3607,817.0
2023-06-30 11:45:00,479.04,479.06,478.69,478.87,925.0,473.5683,473.5881,473.2223,473.4002,925.0
2023-06-30 11:50:00,478.74,478.79,478.13,478.23,6715.0,473.2717,473.3211,472.6687,472.7675,6715.0
2023-06-30 11:55:00,478.65,478.8,478.65,478.8,200.0,473.1827,473.331,473.1827,473.331,200.0
2023-06-30 12:00:00,478.92,479.39,478.91,479.39,1603.0,473.4497,473.9143,473.4398,473.9143,1603.0
2023-06-30 12:05:00,479.15,479.16,478.16,478.16,1700.0,473.677,473.6869,472.6983,472.6983,1700.0
2023-06-30 12:10:00,478.14,478.5,478.14,478.5,1658.0,472.6786,473.0345,472.6786,473.0345,1658.0
2023-06-30 12:15:00,478.59,478.69,478.59,478.69,329.0,473.1234,473.2223,473.1234,473.2223,329.0
2023-06-30 12:20:00,478.79,479.1,478.79,478.96,1000.0,473.3211,473.6276,473.3211,473.4892,1000.0
2023-06-30 12:25:00,478.96,479.96,478.96,479.69,700.0,473.4892,474.4778,473.4892,474.2109,700.0
2023-06-30 12:30:00,479.65,480.46,479.64,480.44,1100.0,474.1713,474.9721,474.1614,474.9523,1100.0
2023-06-30 12:35:00,480.26,480.39,479.86,480.23,2219.0,474.7744,474.9029,474.3789,474.7447,2219.0
2023-06-30 12:40:00,480.21,480.24,480.18,480.24,400.0,474.7249,474.7546,474.6953,474.7546,400.0
2023-06-30 12:45:00,480.16,480.96,480.15,480.96,900.0,474.6755,475.4664,474.6656,475.4664,900.0
2023-06-30 12:50:00,480.6,481.22,480.57,481.13,2084.0,475.1105,475.7234,475.0808,475.6344,2084.0
2023-06-30 12:55:00,481.25,481.48,481.08,481.48,2002.0,475.753,475.9804,475.585,475.9804,2002.0
2023-06-30 13:00:00,481.28,481.32,481.09,481.32,500.0,475.7827,475.8222,475.5949,475.8222,500.0
2023-06-30 13:05:00,481.35,481.84,481.35,481.54,1325.0,475.8519,476.3363,475.8519,476.0397,1325.0
2023-06-30 13:10:00,481.54,481.56,481.14,481.21,2600.0,476.0397,476.0595,475.6443,475.7135,2600.0
2023-06-30 13:15:00,481.09,481.09,481.07,481.08,200.0,475.5949,475.5949,475.5751,475.585,200.0
2023-06-30 13:20:00,481.3,482.26,481.12,482.25,5851.0,475.8025,476.7515,475.6245,476.7416,5851.0
2023-06-30 13:25:00,482.0,482.12,481.66,481.93,7291.0,476.4945,476.6131,476.1584,476.4253,7291.0
2023-06-30 13:30:00,481.73,482.19,481.72,482.19,800.0,476.2276,476.6823,476.2177,476.6823,800.0
2023-06-30 13:35:00,482.34,482.75,482.34,482.75,611.0,476.8306,477.2359,476.8306,477.2359,611.0
2023-06-30 13:40:00,482.04,482.04,481.64,481.74,1100.0,476.534,476.534,476.1386,476.2374,1100.0
2023-06-30 13:45:00,481.93,482.27,481.75,482.27,1001.0,476.4253,476.7614,476.2473,476.7614,1001.0
2023-06-30 13:50:00,482.27,482.27,482.27,482.27,0.0,476.7614,476.7614,476.7614,476.7614,0.0
2023-06-30 13:55:00,481.78,481.78,481.78,481.78,125.0,476.277,476.277,476.277,476.277,125.0
2023-06-30 14:00:00,482.06,482.33,481.87,481.95,1690.0,476.5538,476.8207,476.366,476.4451,1690.0
2023-06-30 14:05:00,482.06,482.17,481.42,481.82,1550.0,476.5538,476.6625,475.9211,476.3165,1550.0
2023-06-30 14:10:00,481.82,481.85,481.68,481.69,908.0,476.3165,476.3462,476.1781,476.188,908.0
2023-06-30 14:15:00,481.65,482.18,481.64,482.02,1625.0,476.1485,476.6724,476.1386,476.5143,1625.0
2023-06-30 14:20:00,481.81,481.85,481.66,481.85,1172.0,476.3067,476.3462,476.1584,476.3462,1172.0
2023-06-30 14:25:00,481.78,481.97,481.47,481.97,1361.0,476.277,476.4648,475.9705,476.4648,1361.0
2023-06-30 14:30:00,481.79,482.03,481.79,482.03,1397.0,476.2869,476.5241,476.2869,476.5241,1397.0
2023-06-30 14:35:00,482.03,482.25,482.03,482.25,600.0,476.5241,476.7416,476.5241,476.7416,600.0
2023-06-30 14:40:00,482.25,482.29,482.03,482.03,1300.0,476.7416,476.7812,476.5241,476.5241,1300.0
2023-06-30 14:45:00,482.0,482.01,481.81,482.0,1320.0,476.4945,476.5044,476.3067,476.4945,1320.0
2023-06-30 14:50:00,482.06,482.27,481.94,482.14,703.0,476.5538,476.7614,476.4352,476.6329,703.0
2023-06-30 14:55:00,481.98,482.17,481.98,482.17,952.0,476.4747,476.6625,476.4747,476.6625,952.0
2023-06-30 15:00:00,482.08,482.08,481.82,481.95,2088.0,476.5736,476.5736,476.3165,476.4451,2088.0
2023-06-30 15:05:00,481.83,481.96,481.77,481.91,719.0,476.3264,476.4549,476.2671,476.4055,719.0
2023-06-30 15:10:00,482.03,482.28,481.99,482.28,2463.0,476.5241,476.7713,476.4846,476.7713,2463.0
2023-06-30 15:15:00,482.31,482.49,482.0,482.0,2731.0,476.8009,476.9789,476.4945,476.4945,2731.0
2023-06-30 15:20:00,482.0,482.0,482.0,482.0,0.0,476.4945,476.4945,476.4945,476.4945,0.0
2023-06-30 15:25:00,481.89,482.12,481.8,482.12,3142.0,476.3857,476.6131,476.2968,476.6131,3142.0
2023-06-30 15:30:00,481.92,482.02,481.85,481.9,886.0,476.4154,476.5143,476.3462,476.3956,886.0
2023-06-30 15:35:00,482.05,482.05,481.81,481.99,3335.0,476.5439,476.5439,476.3067,476.4846,3335.0
2023-06-30 15:40:00,481.83,481.85,481.13,481.17,3851.0,476.3264,476.3462,475.6344,475.674,3851.0
2023-06-30 15:45:00,481.02,481.2,480.74,481.18,10570.0,475.5257,475.7036,475.2489,475.6838,10570.0
2023-06-30 15:50:00,481.07,481.37,480.56,481.37,22967.0,475.5751,475.8717,475.0709,475.8717,22967.0
2023-06-30 15:55:00,481.26,481.72,480.8,480.8,29530.0,475.7629,476.2177,475.3082,475.3082,29530.0
2023-07-03 09:30:00,477.84,477.84,477.84,477.84,4734.0,472.382,472.382,472.382,472.382,4734.0
2023-07-03 09:35:00,477.15,477.49,474.44,475.26,2351.0,471.6999,472.036,469.0208,469.8315,2351.0
2023-07-03 09:40:00,475.07,475.07,473.81,474.46,1178.0,469.6436,469.6436,468.398,469.0406,1178.0
2023-07-03 09:45:00,473.83,473.83,472.35,473.14,995.0,468.4178,468.4178,466.9547,467.7357,995.0
2023-07-03 09:50:00,472.99,474.63,472.98,474.63,824.0,467.5874,469.2087,467.5775,469.2087,824.0
2023-07-03 09:55:00,474.7,475.38,474.44,474.95,1906.0,469.2779,469.9501,469.0208,469.525,1906.0
2023-07-03 10:00:00,475.64,475.64,475.12,475.13,804.0,470.2071,470.2071,469.6931,469.703,804.0
2023-07-03 10:05:00,475.27,475.58,474.95,475.03,2522.0,469.8414,470.1478,469.525,469.6041,2522.0
2023-07-03 10:10:00,475.18,475.18,474.56,474.81,1430.0,469.7524,469.7524,469.1395,469.3866,1430.0
2023-07-03 10:15:00,474.96,474.96,474.11,474.47,1469.0,469.5349,469.5349,468.6946,469.0505,1469.0
2023-07-03 10:20:00,474.62,474.64,473.92,474.34,1964.0,469.1988,469.2185,468.5068,468.922,1964.0
2023-07-03 10:25:00,474.65,475.45,474.57,475.45,1450.0,469.2284,470.0193,469.1493,470.0193,1450.0
2023-07-03 10:30:00,475.38,475.67,474.99,475.67,1000.0,469.9501,470.2368,469.5645,470.2368,1000.0
2023-07-03 10:35:00,475.42,475.51,475.35,475.45,921.0,469.9896,470.0786,469.9204,470.0193,921.0
2023-07-03 10:40:00,475.63,475.63,475.28,475.48,1318.0,470.1972,470.1972,469.8512,470.049,1318.0
2023-07-03 10:45:00,475.48,475.65,474.74,474.74,2000.0,470.049,470.217,469.3174,469.3174,2000.0
2023-07-03 10:50:00,474.54,474.54,474.06,474.51,1900.0,469.1197,469.1197,468.6452,469.09,1900.0
2023-07-03 10:55:00,474.61,474.88,474.39,474.65,2677.0,469.1889,469.4558,468.9714,469.2284,2677.0
2023-07-03 11:00:00,474.47,474.64,474.47,474.64,410.0,469.0505,469.2185,469.0505,469.2185,410.0
2023-07-03 11:05:00,474.5,474.5,474.5,474.5,100.0,469.0801,469.0801,469.0801,469.0801,100.0
2023-07-03 11:10:00,474.88,474.96,474.71,474.96,1915.0,469.4558,469.5349,469.2877,469.5349,1915.0
2023-07-03 11:15:00,475.18,475.18,474.73,475.01,2548.0,469.7524,469.7524,469.3075,469.5843,2548.0
2023-07-03 11:20:00,475.04,475.04,474.63,474.88,1595.0,469.614,469.614,469.2087,469.4558,1595.0
2023-07-03 11:25:00,474.85,475.24,474.85,475.08,400.0,469.4261,469.8117,469.4261,469.6535,400.0
2023-07-03 11:30:00,474.89,474.89,474.41,474.65,1400.0,469.4657,469.4657,468.9912,469.2284,1400.0
2023-07-03 11:35:00,474.61,475.13,474.6,474.98,2013.0,469.1889,469.703,469.179,469.5547,2013.0
2023-07-03 11:40:00,475.11,475.33,475.0,475.0,1100.0,469.6832,469.9007,469.5744,469.5744,1100.0
2023-07-03 11:45:00,475.19,475.24,475.19,475.23,309.0,469.7623,469.8117,469.7623,469.8018,309.0
2023-07-03 11:50:00,475.21,475.38,474.78,475.21,2553.0,469.782,469.9501,469.3569,469.782,2553.0
2023-07-03 11:55:00,475.0,475.21,475.0,475.18,2712.0,469.5744,469.782,469.5744,469.7524,2712.0
2023-07-03 12:00:00,475.06,475.42,475.06,475.22,1005.0,469.6338,469.9896,469.6338,469.7919,1005.0
2023-07-03 12:05:00,475.28,475.58,475.27,475.58,1472.0,469.8512,470.1478,469.8414,470.1478,1472.0
2023-07-03 12:10:00,475.41,475.88,475.41,475.88,800.0,469.9798,470.4444,469.9798,470.4444,800.0
2023-07-03 12:15:00,476.31,476.31,476.12,476.12,200.0,470.8695,470.8695,470.6816,470.6816,200.0
2023-07-03 12:20:00,476.5,476.51,476.41,476.41,300.0,471.0573,471.0672,470.9683,470.9683,300.0
2023-07-03 12:25:00,476.58,477.04,476.58,476.96,2588.0,471.1364,471.5911,471.1364,471.512,2588.0
2023-07-03 12:30:00,477.0,477.11,476.82,477.0,5020.0,471.5516,471.6603,471.3736,471.5516,5020.0
2023-07-03 12:35:00,476.91,477.22,476.91,477.1,2006.0,471.4626,471.7691,471.4626,471.6504,2006.0
2023-07-03 12:40:00,477.06,477.63,477.05,477.6,1717.0,471.6109,472.1744,471.601,472.1447,1717.0
2023-07-03 12:45:00,477.56,477.56,477.31,477.4,3850.0,472.1052,472.1052,471.8581,471.947,3850.0
2023-07-03 12:50:00,477.57,477.9,477.4,477.8,3539.0,472.1151,472.4413,471.947,472.3425,3539.0
2023-07-03 12:55:00,477.73,478.04,477.03,477.15,13437.0,472.2733,472.5797,471.5812,471.6999,13437.0
2023-07-05 09:30:00,473.06,473.89,471.92,472.25,6937.0,467.6566,468.4771,466.5296,466.8558,6937.0
2023-07-05 09:35:00,474.01,474.82,472.36,473.19,5262.0,468.5957,469.3965,466.9646,467.7851,5262.0
2023-07-05 09:40:00,472.97,473.84,472.97,473.84,200.0,467.5676,468.4277,467.5676,468.4277,200.0
2023-07-05 09:45:00,473.73,474.95,473.6,474.42,1634.0,468.3189,469.525,468.1904,469.0011,1634.0
2023-07-05 09:50:00,474.96,475.61,474.95,474.96,5089.0,469.5349,470.1775,469.525,469.5349,5089.0
2023-07-05 09:55:00,475.22,476.71,475.22,475.5,2600.0,469.7919,471.2649,469.7919,470.0687,2600.0
2023-07-05 10:00:00,475.51,476.23,475.36,475.69,1820.0,470.0786,470.7904,469.9303,470.2566,1820.0
2023-07-05 10:05:00,475.02,475.02,474.54,474.54,400.0,469.5942,469.5942,469.1197,469.1197,400.0
2023-07-05 10:10:00,473.5,473.69,473.26,473.69,608.0,468.0916,468.2794,467.8543,468.2794,608.0
2023-07-05 10:15:00,473.45,473.45,473.41,473.41,300.0,468.0421,468.0421,468.0026,468.0026,300.0
2023-07-05 10:20:00,473.5,473.69,473.32,473.44,600.0,468.0916,468.2794,467.9136,468.0323,600.0
2023-07-05 10:25:00,473.8,474.53,473.68,473.68,1700.0,468.3881,469.1098,468.2695,468.2695,1700.0
2023-07-05 10:30:00,474.16,474.57,474.16,474.56,731.0,468.744,469.1493,468.744,469.1395,731.0
2023-07-05 10:35:00,474.93,474.93,474.93,474.93,100.0,469.5052,469.5052,469.5052,469.5052,100.0
2023-07-05 10:40:00,474.67,474.72,474.67,474.72,300.0,469.2482,469.2976,469.2482,469.2976,300.0
2023-07-05 10:45:00,473.73,474.0,473.73,473.93,500.0,468.3189,468.5859,468.3189,468.5167,500.0
2023-07-05 10:50:00,473.97,474.31,473.97,474.31,200.0,468.5562,468.8923,468.5562,468.8923,200.0
2023-07-05 10:55:00,473.94,473.94,473.94,473.94,100.0,468.5265,468.5265,468.5265,468.5265,100.0
2023-07-05 11:00:00,474.4,474.7,474.4,474.7,521.0,468.9813,469.2779,468.9813,469.2779,521.0
2023-07-05 11:05:00,474.61,474.88,474.56,474.88,500.0,469.1889,469.4558,469.1395,469.4558,500.0
2023-07-05 11:10:00,474.71,474.93,474.64,474.93,901.0,469.2877,469.5052,469.2185,469.5052,901.0
2023-07-05 11:15:00,474.64,474.69,474.17,474.39,1748.0,469.2185,469.268,468.7539,468.9714,1748.0
2023-07-05 11:20:00,474.23,474.47,474.2,474.47,652.0,468.8132,469.0505,468.7836,469.0505,652.0
2023-07-05 11:25:00,474.25,475.03,474.25,475.03,1000.0,468.833,469.6041,468.833,469.6041,1000.0
2023-07-05 11:30:00,475.2,475.2,475.2,475.2,200.0,469.7722,469.7722,469.7722,469.7722,200.0
2023-07-05 11:35:00,474.86,474.86,474.49,474.63,1606.0,469.436,469.436,469.0703,469.2087,1606.0
2023-07-05 11:40:00,474.48,474.94,474.47,474.94,500.0,469.0604,469.5151,469.0505,469.5151,500.0
2023-07-05 11:45:00,474.96,474.96,474.86,474.86,225.0,469.5349,469.5349,469.436,469.436,225.0
2023-07-05 11:50:00,474.81,474.81,474.66,474.68,500.0,469.3866,469.3866,469.2383,469.2581,500.0
2023-07-05 11:55:00,474.68,474.68,474.1,474.16,902.0,469.2581,469.2581,468.6847,468.744,902.0
2023-07-05 12:00:00,474.35,474.35,474.16,474.16,200.0,468.9319,468.9319,468.744,468.744,200.0
2023-07-05 12:05:00,474.53,474.77,474.52,474.77,800.0,469.1098,469.3471,469.0999,469.3471,800.0
2023-07-05 12:10:00,474.79,474.79,474.56,474.65,1250.0,469.3668,469.3668,469.1395,469.2284,1250.0
2023-07-05 12:15:00,474.41,474.74,474.3,474.52,1386.0,468.9912,469.3174,468.8824,469.0999,1386.0
2023-07-05 12:20:00,474.3,474.42,474.3,474.42,555.0,468.8824,469.0011,468.8824,469.0011,555.0
2023-07-05 12:25:00,474.26,474.29,474.03,474.05,500.0,468.8429,468.8725,468.6155,468.6353,500.0
2023-07-05 12:30:00,473.91,473.91,473.4,473.4,441.0,468.4969,468.4969,467.9927,467.9927,441.0
2023-07-05 12:35:00,473.51,473.66,473.26,473.64,1414.0,468.1015,468.2497,467.8543,468.23,1414.0
2023-07-05 12:40:00,473.65,474.0,473.65,473.85,702.0,468.2399,468.5859,468.2399,468.4376,702.0
2023-07-05 12:45:00,474.05,474.27,474.05,474.27,200.0,468.6353,468.8528,468.6353,468.8528,200.0
2023-07-05 12:50:00,474.24,474.24,474.19,474.2,300.0,468.8231,468.8231,468.7737,468.7836,300.0
2023-07-05 12:55:00,474.25,474.25,474.22,474.22,200.0,468.833,468.833,468.8033,468.8033,200.0
2023-07-05 13:00:00,474.29,474.57,474.09,474.53,800.0,468.8725,469.1493,468.6748,469.1098,800.0
2023-07-05 13:05:00,474.48,474.57,474.47,474.5,1000.0,469.0604,469.1493,469.0505,469.0801,1000.0
2023-07-05 13:10:00,474.33,474.33,474.12,474.13,813.0,468.9121,468.9121,468.7045,468.7144,813.0
2023-07-05 13:15:00,474.13,474.66,474.12,474.66,900.0,468.7144,469.2383,468.7045,469.2383,900.0
2023-07-05 13:20:00,474.8,475.04,474.73,474.9,531.0,469.3767,469.614,469.3075,469.4756,531.0
2023-07-05 13:25:00,474.69,474.69,474.45,474.45,1000.0,469.268,469.268,469.0307,469.0307,1000.0
2023-07-05 13:30:00,474.42,474.79,474.42,474.46,1004.0,469.0011,469.3668,469.0011,469.0406,1004.0
2023-07-05 13:35:00,474.6,474.93,474.59,474.93,1557.0,469.179,469.5052,469.1691,469.5052,1557.0
2023-07-05 13:40:00,474.74,475.12,474.7,475.12,1100.0,469.3174,469.6931,469.2779,469.6931,1100.0
2023-07-05 13:45:00,474.85,474.88,474.46,474.88,2000.0,469.4261,469.4558,469.0406,469.4558,2000.0
2023-07-05 13:50:00,474.75,474.75,474.62,474.66,600.0,469.3273,469.3273,469.1988,469.2383,600.0
2023-07-05 13:55:00,474.66,474.66,474.59,474.59,672.0,469.2383,469.2383,469.1691,469.1691,672.0
2023-07-05 14:00:00,474.66,474.97,474.65,474.7,1100.0,469.2383,469.5448,469.2284,469.2779,1100.0
2023-07-05 14:05:00,474.7,474.7,474.7,474.7,0.0,469.2779,469.2779,469.2779,469.2779,0.0
2023-07-05 14:10:00,474.79,474.84,474.6,474.65,800.0,469.3668,469.4163,469.179,469.2284,800.0
2023-07-05 14:15:00,474.54,474.6,474.03,474.34,2200.0,469.1197,469.179,468.6155,468.922,2200.0
2023-07-05 14:20:00,474.21,474.22,474.06,474.06,700.0,468.7935,468.8033,468.6452,468.6452,700.0
2023-07-05 14:25:00,474.12,474.51,474.12,474.38,600.0,468.7045,469.09,468.7045,468.9615,600.0
2023-07-05 14:30:00,474.35,474.75,474.35,474.54,2610.0,468.9319,469.3273,468.9319,469.1197,2610.0
2023-07-05 14:35:00,474.83,474.88,474.71,474.87,700.0,469.4064,469.4558,469.2877,469.4459,700.0
2023-07-05 14:40:00,475.03,475.1,474.78,474.86,1200.0,469.6041,469.6733,469.3569,469.436,1200.0
2023-07-05 14:45:00,475.09,475.23,475.09,475.21,808.0,469.6634,469.8018,469.6634,469.782,808.0
2023-07-05 14:50:00,475.18,475.18,475.18,475.18,100.0,469.7524,469.7524,469.7524,469.7524,100.0
2023-07-05 14:55:00,474.92,475.43,474.86,475.43,1735.0,469.4953,469.9995,469.436,469.9995,1735.0
2023-07-05 15:00:00,475.31,475.77,475.31,475.77,900.0,469.8809,470.3356,469.8809,470.3356,900.0
2023-07-05 15:05:00,475.82,475.93,475.77,475.83,6260.0,470.3851,470.4938,470.3356,470.395,6260.0
2023-07-05 15:10:00,475.83,476.14,475.83,476.14,624.0,470.395,470.7014,470.395,470.7014,624.0
2023-07-05 15:15:00,476.12,476.16,475.92,475.93,2094.0,470.6816,470.7212,470.4839,470.4938,2094.0
2023-07-05 15:20:00,475.88,475.88,475.76,475.77,300.0,470.4444,470.4444,470.3258,470.3356,300.0
2023-07-05 15:25:00,475.63,475.8,475.55,475.8,1300.0,470.1972,470.3653,470.1182,470.3653,1300.0
2023-07-05 15:30:00,475.79,475.79,475.55,475.61,700.0,470.3554,470.3554,470.1182,470.1775,700.0
2023-07-05 15:35:00,475.48,475.87,475.48,475.58,1800.0,470.049,470.4345,470.049,470.1478,1800.0
2023-07-05 15:40:00,475.51,475.94,475.3,475.45,3180.0,470.0786,470.5037,469.871,470.0193,3180.0
2023-07-05 15:45:00,475.3,475.66,475.03,475.66,3256.0,469.871,470.2269,469.6041,470.2269,3256.0
2023-07-05 15:50:00,476.06,476.58,475.84,476.46,15143.0,470.6223,471.1364,470.4048,471.0178,15143.0
2023-07-05 15:55:00,476.48,477.09,476.42,476.97,31177.0,471.0375,471.6406,470.9782,471.5219,31177.0
2023-07-06 09:30:00,473.49,476.23,472.29,476.23,7672.0,468.0817,470.7904,466.8954,470.7904,7672.0
2023-07-06 09:35:00,475.91,476.87,473.74,475.5,1025.0,470.474,471.4231,468.3288,470.0687,1025.0
2023-07-06 09:40:00,474.81,476.32,474.81,476.0,400.0,469.3866,470.8794,469.3866,470.563,400.0
2023-07-06 09:45:00,476.56,478.49,476.5,478.49,1500.0,471.1166,473.0246,471.0573,473.0246,1500.0
2023-07-06 09:50:00,477.59,478.67,476.5,477.47,3941.0,472.1349,473.2025,471.0573,472.0162,3941.0
2023-07-06 09:55:00,477.55,478.61,477.0,477.84,2250.0,472.0953,473.1432,471.5516,472.382,2250.0
2023-07-06 10:00:00,477.85,477.85,477.84,477.85,100.0,472.3919,472.3919,472.382,472.3919,100.0
2023-07-06 10:05:00,477.85,477.85,475.74,475.75,2571.0,472.3919,472.3919,470.306,470.3159,2571.0
2023-07-06 10:10:00,476.03,476.58,475.49,475.75,2700.0,470.5927,471.1364,470.0588,470.3159,2700.0
2023-07-06 10:15:00,476.1,476.1,474.26,474.93,7920.0,470.6619,470.6619,468.8429,469.5052,7920.0
2023-07-06 10:20:00,474.75,474.99,474.21,474.56,2612.0,469.3273,469.5645,468.7935,469.1395,2612.0
2023-07-06 10:25:00,474.8,474.96,474.24,474.96,600.0,469.3767,469.5349,468.8231,469.5349,600.0
2023-07-06 10:30:00,474.96,474.96,474.95,474.95,200.0,469.5349,469.5349,469.525,469.525,200.0
2023-07-06 10:35:00,475.34,476.0,475.2,475.91,3663.0,469.9106,470.563,469.7722,470.474,3663.0
2023-07-06 10:40:00,476.0,476.0,475.11,475.38,2307.0,470.563,470.563,469.6832,469.9501,2307.0
2023-07-06 10:45:00,475.46,475.57,475.11,475.11,500.0,470.0292,470.1379,469.6832,469.6832,500.0
2023-07-06 10:50:00,475.72,475.72,475.29,475.43,700.0,470.2862,470.2862,469.8611,469.9995,700.0
2023-07-06 10:55:00,475.43,475.7,474.45,474.49,1156.0,469.9995,470.2664,469.0307,469.0703,1156.0
2023-07-06 11:00:00,474.8,475.34,473.67,474.4,2986.0,469.3767,469.9106,468.2596,468.9813,2986.0
2023-07-06 11:05:00,474.44,474.59,474.09,474.59,2853.0,469.0208,469.1691,468.6748,469.1691,2853.0
2023-07-06 11:10:00,474.81,474.93,474.34,474.79,695.0,469.3866,469.5052,468.922,469.3668,695.0
2023-07-06 11:15:00,475.23,475.23,474.35,474.8,4987.0,469.8018,469.8018,468.9319,469.3767,4987.0
2023-07-06 11:20:00,474.8,475.37,474.65,475.22,3407.0,469.3767,469.9402,469.2284,469.7919,3407.0
2023-07-06 11:25:00,475.22,475.94,475.22,475.94,700.0,469.7919,470.5037,469.7919,470.5037,700.0
2023-07-06 11:30:00,475.5,475.57,475.31,475.57,1379.0,470.0687,470.1379,469.8809,470.1379,1379.0
2023-07-06 11:35:00,474.99,475.55,474.48,475.31,3954.0,469.5645,470.1182,469.0604,469.8809,3954.0
2023-07-06 11:40:00,475.31,475.32,475.31,475.31,1949.0,469.8809,469.8908,469.8809,469.8809,1949.0
2023-07-06 11:45:00,475.31,475.66,474.47,475.07,4147.0,469.8809,470.2269,469.0505,469.6436,4147.0
2023-07-06 11:50:00,475.37,475.49,474.79,474.79,600.0,469.9402,470.0588,469.3668,469.3668,600.0
2023-07-06 11:55:00,474.72,475.54,474.49,475.54,2890.0,469.2976,470.1083,469.0703,470.1083,2890.0
2023-07-06 12:00:00,475.03,475.39,474.71,475.39,900.0,469.6041,469.96,469.2877,469.96,900.0
2023-07-06 12:05:00,475.16,476.07,474.64,476.06,5310.0,469.7326,470.6322,469.2185,470.6223,5310.0
2023-07-06 12:10:00,476.06,476.16,476.06,476.16,200.0,470.6223,470.7212,470.6223,470.7212,200.0
2023-07-06 12:15:00,476.0,476.58,476.0,476.58,200.0,470.563,471.1364,470.563,471.1364,200.0
2023-07-06 12:20:00,476.16,476.52,476.16,476.5,600.0,470.7212,471.0771,470.7212,471.0573,600.0
2023-07-06 12:25:00,476.5,477.02,476.5,476.9,700.0,471.0573,471.5714,471.0573,471.4527,700.0
2023-07-06 12:30:00,476.9,477.02,476.9,476.96,800.0,471.4527,471.5714,471.4527,471.512,800.0
2023-07-06 12:35:00,476.95,477.29,476.92,476.92,1200.0,471.5022,471.8383,471.4725,471.4725,1200.0
2023-07-06 12:40:00,476.87,476.87,476.87,476.87,100.0,471.4231,471.4231,471.4231,471.4231,100.0
2023-07-06 12:45:00,476.68,477.92,476.67,477.88,1705.0,471.2352,472.4611,471.2254,472.4215,1705.0
2023-07-06 12:50:00,477.88,478.45,477.88,477.88,600.0,472.4215,472.985,472.4215,472.4215,600.0
2023-07-06 12:55:00,477.88,478.9,477.88,478.61,1200.0,472.4215,473.4299,472.4215,473.1432,1200.0
2023-07-06 13:00:00,478.42,478.67,478.41,478.67,861.0,472.9554,473.2025,472.9455,473.2025,861.0
2023-07-06 13:05:00,478.75,479.65,478.37,479.39,2841.0,473.2816,474.1713,472.9059,473.9143,2841.0
2023-07-06 13:10:00,479.45,479.55,479.28,479.42,1044.0,473.9736,474.0725,473.8055,473.9439,1044.0
2023-07-06 13:15:00,479.42,479.42,478.75,478.75,940.0,473.9439,473.9439,473.2816,473.2816,940.0
2023-07-06 13:20:00,478.4,479.24,478.36,478.59,516.0,472.9356,473.766,472.8961,473.1234,516.0
2023-07-06 13:25:00,478.34,478.34,478.33,478.34,200.0,472.8763,472.8763,472.8664,472.8763,200.0
2023-07-06 13:30:00,478.39,478.6,477.37,478.6,2310.0,472.9257,473.1333,471.9174,473.1333,2310.0
2023-07-06 13:35:00,478.71,479.36,478.71,479.01,1122.0,473.2421,473.8846,473.2421,473.5386,1122.0
2023-07-06 13:40:00,478.84,479.24,478.83,479.02,700.0,473.3706,473.766,473.3607,473.5485,700.0
2023-07-06 13:45:00,478.63,478.8,478.09,478.77,3200.0,473.163,473.331,472.6291,473.3014,3200.0
2023-07-06 13:50:00,478.01,478.01,477.8,477.93,993.0,472.5501,472.5501,472.3425,472.471,993.0
2023-07-06 13:55:00,477.93,478.17,477.88,477.88,900.0,472.471,472.7082,472.4215,472.4215,900.0
2023-07-06 14:00:00,477.87,477.87,477.7,477.7,1000.0,472.4117,472.4117,472.2436,472.2436,1000.0
2023-07-06 14:05:00,477.71,478.37,477.7,478.37,1710.0,472.2535,472.9059,472.2436,472.9059,1710.0
2023-07-06 14:10:00,478.53,478.53,478.24,478.25,500.0,473.0641,473.0641,472.7774,472.7873,500.0
2023-07-06 14:15:00,478.44,478.5,477.69,477.69,1650.0,472.9751,473.0345,472.2337,472.2337,1650.0
2023-07-06 14:20:00,477.77,477.77,477.0,477.0,2425.0,472.3128,472.3128,471.5516,471.5516,2425.0
2023-07-06 14:25:00,476.97,477.14,476.32,476.32,600.0,471.5219,471.69,470.8794,470.8794,600.0
2023-07-06 14:30:00,476.34,477.03,476.34,477.0,834.0,470.8991,471.5812,470.8991,471.5516,834.0
2023-07-06 14:35:00,476.84,477.01,476.54,476.55,500.0,471.3934,471.5615,471.0968,471.1067,500.0
2023-07-06 14:40:00,476.55,476.98,476.43,476.65,1400.0,471.1067,471.5318,470.9881,471.2056,1400.0
2023-07-06 14:45:00,476.56,477.36,476.56,476.81,1000.0,471.1166,471.9075,471.1166,471.3638,1000.0
2023-07-06 14:50:00,477.14,477.28,476.81,476.81,1425.0,471.69,471.8284,471.3638,471.3638,1425.0
2023-07-06 14:55:00,476.56,476.97,476.55,476.57,800.0,471.1166,471.5219,471.1067,471.1265,800.0
2023-07-06 15:00:00,477.03,477.08,476.53,477.08,300.0,471.5812,471.6307,471.087,471.6307,300.0
2023-07-06 15:05:00,477.14,477.22,476.69,476.69,1736.0,471.69,471.7691,471.2451,471.2451,1736.0
2023-07-06 15:10:00,476.86,477.03,476.54,476.87,2725.0,471.4132,471.5812,471.0968,471.4231,2725.0
2023-07-06 15:15:00,476.87,478.22,476.87,478.22,3316.0,471.4231,472.7577,471.4231,472.7577,3316.0
2023-07-06 15:20:00,478.36,479.48,478.19,479.47,1900.0,472.8961,474.0033,472.728,473.9934,1900.0
2023-07-06 15:25:00,479.44,479.5,478.5,478.93,8072.0,473.9637,474.023,473.0345,473.4595,8072.0
2023-07-06 15:30:00,478.67,478.93,477.47,477.49,6589.0,473.2025,473.4595,472.0162,472.036,6589.0
2023-07-06 15:35:00,477.33,477.65,477.04,477.11,3606.0,471.8778,472.1942,471.5911,471.6603,3606.0
2023-07-06 15:40:00,476.88,477.46,476.8,477.32,4408.0,471.433,472.0063,471.3539,471.8679,4408.0
2023-07-06 15:45:00,477.23,477.52,476.9,477.52,6720.0,471.779,472.0657,471.4527,472.0657,6720.0
2023-07-06 15:50:00,477.5,477.85,476.97,476.97,11031.0,472.0459,472.3919,471.5219,471.5219,11031.0
2023-07-06 15:55:00,476.85,477.24,476.39,477.24,11173.0,471.4033,471.7888,470.9486,471.7888,11173.0
2023-07-07 09:30:00,472.58,477.02,472.58,476.11,7312.0,467.8514,472.2469,467.8514,471.346,7312.0
2023-07-07 09:35:00,475.5,476.56,475.27,475.63,1310.0,470.7421,471.7915,470.5144,470.8708,1310.0
2023-07-07 09:40:00,475.92,477.91,475.92,477.36,1812.0,471.1579,473.128,471.1579,472.5835,1812.0
2023-07-07 09:45:00,477.93,477.95,477.52,477.58,600.0,473.1478,473.1676,472.7419,472.8013,600.0
2023-07-07 09:50:00,477.2,477.2,474.82,475.94,2700.0,472.4251,472.4251,470.0689,471.1777,2700.0
2023-07-07 09:55:00,476.65,476.65,476.65,476.65,100.0,471.8806,471.8806,471.8806,471.8806,100.0
2023-07-07 10:00:00,475.67,476.58,475.55,476.1,3196.0,470.9104,471.8113,470.7916,471.3361,3196.0
2023-07-07 10:05:00,476.21,476.21,475.62,475.76,900.0,471.445,471.445,470.8609,470.9995,900.0
2023-07-07 10:10:00,475.27,475.51,475.27,475.28,300.0,470.5144,470.752,470.5144,470.5243,300.0
2023-07-07 10:15:00,475.56,475.69,475.05,475.69,1281.0,470.8015,470.9302,470.2966,470.9302,1281.0
2023-07-07 10:20:00,475.1,475.26,474.25,474.25,1000.0,470.3461,470.5045,469.5046,469.5046,1000.0
2023-07-07 10:25:00,474.33,474.76,473.96,473.96,1050.0,469.5838,470.0095,469.2175,469.2175,1050.0
2023-07-07 10:30:00,473.91,473.91,473.33,473.33,300.0,469.168,469.168,468.5939,468.5939,300.0
2023-07-07 10:35:00,473.39,474.37,473.37,473.84,1426.0,468.6533,469.6234,468.6335,469.0988,1426.0
2023-07-07 10:40:00,473.99,473.99,473.75,473.99,300.0,469.2472,469.2472,469.0097,469.2472,300.0
2023-07-07 10:45:00,474.04,474.04,474.04,474.04,100.0,469.2967,469.2967,469.2967,469.2967,100.0
2023-07-07 10:50:00,473.86,473.86,473.85,473.86,100.0,469.1186,469.1186,469.1087,469.1186,100.0
2023-07-07 10:55:00,474.21,474.66,474.21,474.66,829.0,469.465,469.9105,469.465,469.9105,829.0
2023-07-07 11:00:00,475.04,476.0,474.8,475.81,3500.0,470.2867,471.2371,470.0491,471.049,3500.0
2023-07-07 11:05:00,475.79,476.87,475.79,476.38,2413.0,471.0292,472.0984,471.0292,471.6133,2413.0
2023-07-07 11:10:00,476.61,476.61,476.39,476.39,1913.0,471.841,471.841,471.6232,471.6232,1913.0
2023-07-07 11:15:00,476.63,476.74,476.49,476.55,1300.0,471.8608,471.9697,471.7222,471.7816,1300.0
2023-07-07 11:20:00,476.55,476.87,476.5,476.81,3791.0,471.7816,472.0984,471.7321,472.039,3791.0
2023-07-07 11:25:00,476.91,477.11,476.82,477.11,1100.0,472.138,472.336,472.0489,472.336,1100.0
2023-07-07 11:30:00,476.7,477.15,476.66,477.07,2626.0,471.9301,472.3756,471.8905,472.2964,2626.0
2023-07-07 11:35:00,477.37,477.52,477.01,477.02,1600.0,472.5934,472.7419,472.237,472.2469,1600.0
2023-07-07 11:40:00,476.87,476.87,476.64,476.72,453.0,472.0984,472.0984,471.8707,471.9499,453.0
2023-07-07 11:45:00,476.89,476.89,476.74,476.74,227.0,472.1182,472.1182,471.9697,471.9697,227.0
2023-07-07 11:50:00,476.39,476.39,475.89,475.89,500.0,471.6232,471.6232,471.1282,471.1282,500.0
2023-07-07 11:55:00,476.01,476.04,476.01,476.03,500.0,471.247,471.2767,471.247,471.2668,500.0
2023-07-07 12:00:00,476.2,476.55,476.2,476.55,500.0,471.4351,471.7816,471.4351,471.7816,500.0
2023-07-07 12:05:00,476.74,476.74,476.74,476.74,100.0,471.9697,471.9697,471.9697,471.9697,100.0
2023-07-07 12:10:00,476.33,476.66,476.33,476.66,200.0,471.5638,471.8905,471.5638,471.8905,200.0
2023-07-07 12:15:00,476.89,477.45,476.85,477.35,700.0,472.1182,472.6726,472.0786,472.5736,700.0
2023-07-07 12:20:00,477.44,477.65,476.97,477.52,800.0,472.6627,472.8706,472.1974,472.7419,800.0
2023-07-07 12:25:00,477.52,477.52,477.52,477.52,0.0,472.7419,472.7419,472.7419,472.7419,0.0
2023-07-07 12:30:00,477.83,478.39,477.7,477.96,880.0,473.0488,473.6032,472.9201,473.1775,880.0
2023-07-07 12:35:00,477.96,477.96,477.96,477.96,0.0,473.1775,473.1775,473.1775,473.1775,0.0
2023-07-07 12:40:00,478.94,479.37,478.94,479.18,2045.0,474.1477,474.5734,474.1477,474.3853,2045.0
2023-07-07 12:45:00,478.94,478.94,478.94,478.94,100.0,474.1477,474.1477,474.1477,474.1477,100.0
2023-07-07 12:50:00,478.89,479.01,478.57,479.0,867.0,474.0982,474.217,473.7814,474.2071,867.0
2023-07-07 12:55:00,479.08,479.08,478.81,479.01,385.0,474.2863,474.2863,474.019,474.217,385.0
2023-07-07 13:00:00,479.25,479.63,479.25,479.63,400.0,474.4546,474.8308,474.4546,474.8308,400.0
2023-07-07 13:05:00,479.45,479.45,479.12,479.12,200.0,474.6526,474.6526,474.3259,474.3259,200.0
2023-07-07 13:10:00,479.23,479.23,479.06,479.06,200.0,474.4348,474.4348,474.2665,474.2665,200.0
2023-07-07 13:15:00,479.38,479.55,478.9,478.91,2281.0,474.5833,474.7516,474.1081,474.118,2281.0
2023-07-07 13:20:00,478.67,479.11,478.67,479.11,200.0,473.8804,474.316,473.8804,474.316,200.0
2023-07-07 13:25:00,479.24,479.24,479.1,479.1,200.0,474.4447,474.4447,474.3061,474.3061,200.0
2023-07-07 13:30:00,479.25,479.55,479.25,479.54,1225.0,474.4546,474.7516,474.4546,474.7417,1225.0
2023-07-07 13:35:00,479.18,479.18,478.96,479.17,968.0,474.3853,474.3853,474.1675,474.3754,968.0
2023-07-07 13:40:00,479.11,479.48,479.07,479.07,644.0,474.316,474.6823,474.2764,474.2764,644.0
2023-07-07 13:45:00,479.16,479.27,479.11,479.22,1063.0,474.3655,474.4744,474.316,474.4249,1063.0
2023-07-07 13:50:00,479.16,479.16,479.16,479.16,100.0,474.3655,474.3655,474.3655,474.3655,100.0
2023-07-07 13:55:00,479.07,479.18,478.6,478.69,1100.0,474.2764,474.3853,473.8111,473.9002,1100.0
2023-07-07 14:00:00,478.91,478.91,478.57,478.7,400.0,474.118,474.118,473.7814,473.9101,400.0
2023-07-07 14:05:00,479.0,479.4,479.0,479.4,900.0,474.2071,474.6031,474.2071,474.6031,900.0
2023-07-07 14:10:00,479.25,479.5,479.0,479.0,925.0,474.4546,474.7021,474.2071,474.2071,925.0
2023-07-07 14:15:00,478.97,479.38,478.92,479.33,1311.0,474.1774,474.5833,474.1279,474.5338,1311.0
2023-07-07 14:20:00,479.11,479.19,479.07,479.07,500.0,474.316,474.3952,474.2764,474.2764,500.0
2023-07-07 14:25:00,479.41,479.55,479.36,479.37,1193.0,474.613,474.7516,474.5635,474.5734,1193.0
2023-07-07 14:30:00,479.55,479.55,478.55,478.55,900.0,474.7516,474.7516,473.7616,473.7616,900.0
2023-07-07 14:35:00,478.43,478.56,478.4,478.41,600.0,473.6428,473.7715,473.6131,473.623,600.0
2023-07-07 14:40:00,478.38,478.38,478.28,478.28,200.0,473.5933,473.5933,473.4943,473.4943,200.0
2023-07-07 14:45:00,478.34,478.42,478.09,478.19,1100.0,473.5537,473.6329,473.3062,473.4052,1100.0
2023-07-07 14:50:00,477.97,478.49,477.96,478.49,1243.0,473.1874,473.7022,473.1775,473.7022,1243.0
2023-07-07 14:55:00,478.68,478.71,478.31,478.68,1917.0,473.8903,473.92,473.524,473.8903,1917.0
2023-07-07 15:00:00,478.43,478.58,478.37,478.38,1100.0,473.6428,473.7913,473.5834,473.5933,1100.0
2023-07-07 15:05:00,478.5,478.68,478.46,478.68,300.0,473.7121,473.8903,473.6725,473.8903,300.0
2023-07-07 15:10:00,478.57,478.7,478.52,478.7,600.0,473.7814,473.9101,473.7319,473.9101,600.0
2023-07-07 15:15:00,478.72,478.88,478.53,478.59,900.0,473.9299,474.0883,473.7418,473.8012,900.0
2023-07-07 15:20:00,478.76,478.76,478.33,478.34,1100.0,473.9695,473.9695,473.5438,473.5537,1100.0
2023-07-07 15:25:00,478.31,479.08,478.31,478.66,6491.0,473.524,474.2863,473.524,473.8705,6491.0
2023-07-07 15:30:00,478.8,478.89,478.0,478.51,4400.0,474.0091,474.0982,473.2171,473.722,4400.0
2023-07-07 15:35:00,478.42,478.66,478.25,478.39,2478.0,473.6329,473.8705,473.4646,473.6032,2478.0
2023-07-07 15:40:00,478.09,478.25,477.7,477.71,2529.0,473.3062,473.4646,472.9201,472.93,2529.0
2023-07-07 15:45:00,477.69,477.96,476.79,477.09,3534.0,472.9102,473.1775,472.0192,472.3162,3534.0
2023-07-07 15:50:00,477.17,477.89,476.61,477.1,7938.0,472.3954,473.1082,471.841,472.3261,7938.0
2023-07-07 15:55:00,476.89,477.3,475.85,476.18,19188.0,472.1182,472.5241,471.0886,471.4153,19188.0
2023-07-10 09:30:00,476.94,479.49,474.68,479.24,6237.0,472.1677,474.6922,469.9303,474.4447,6237.0
2023-07-10 09:35:00,479.31,480.0,479.31,480.0,593.0,474.514,475.1971,474.514,475.1971,593.0
2023-07-10 09:40:00,481.49,482.1,480.08,482.1,600.0,476.6722,477.2761,475.2763,477.2761,600.0
2023-07-10 09:45:00,481.12,481.12,480.9,480.97,300.0,476.3059,476.3059,476.0881,476.1574,300.0
2023-07-10 09:50:00,480.02,480.81,480.02,480.81,200.0,475.2169,475.999,475.2169,475.999,200.0
2023-07-10 09:55:00,480.79,480.79,479.6,479.6,400.0,475.9792,475.9792,474.8011,474.8011,400.0
2023-07-10 10:00:00,480.25,480.26,478.29,478.29,1000.0,475.4446,475.4545,473.5042,473.5042,1000.0
2023-07-10 10:05:00,478.88,479.8,477.66,478.9,2471.0,474.0883,474.9991,472.8805,474.1081,2471.0
2023-07-10 10:10:00,478.48,479.54,478.48,479.54,200.0,473.6923,474.7417,473.6923,474.7417,200.0
2023-07-10 10:15:00,479.61,479.61,478.45,478.45,500.0,474.811,474.811,473.6626,473.6626,500.0
2023-07-10 10:20:00,478.3,479.55,478.3,478.49,365.0,473.5141,474.7516,473.5141,473.7022,365.0
2023-07-10 10:25:00,477.38,477.38,476.9,477.33,1100.0,472.6033,472.6033,472.1281,472.5538,1100.0
2023-07-10 10:30:00,477.91,477.92,477.66,477.66,922.0,473.128,473.1379,472.8805,472.8805,922.0
2023-07-10 10:35:00,477.38,478.13,477.19,478.13,1182.0,472.6033,473.3458,472.4152,473.3458,1182.0
2023-07-10 10:40:00,478.84,479.36,478.02,478.08,3357.0,474.0487,474.5635,473.2369,473.2963,3357.0
2023-07-10 10:45:00,478.32,478.32,477.78,477.87,2020.0,473.5339,473.5339,472.9993,473.0884,2020.0
2023-07-10 10:50:00,478.32,478.69,477.79,478.03,1583.0,473.5339,473.9002,473.0092,473.2468,1583.0
2023-07-10 10:55:00,477.92,477.92,477.91,477.92,300.0,473.1379,473.1379,473.128,473.1379,300.0
2023-07-10 11:00:00,477.56,477.72,477.11,477.12,300.0,472.7815,472.9399,472.336,472.3459,300.0
2023-07-10 11:05:00,476.8,476.8,476.8,476.8,100.0,472.0291,472.0291,472.0291,472.0291,100.0
2023-07-10 11:10:00,477.0,477.29,476.81,476.82,1706.0,472.2271,472.5142,472.039,472.0489,1706.0
2023-07-10 11:15:00,476.65,477.12,476.64,476.92,1000.0,471.8806,472.3459,471.8707,472.1479,1000.0
2023-07-10 11:20:00,477.37,477.73,477.37,477.73,1501.0,472.5934,472.9498,472.5934,472.9498,1501.0
2023-07-10 11:25:00,477.84,479.05,477.72,479.05,683.0,473.0587,474.2566,472.9399,474.2566,683.0
2023-07-10 11:30:00,478.57,478.83,478.57,478.68,778.0,473.7814,474.0388,473.7814,473.8903,778.0
2023-07-10 11:35:00,478.49,478.49,478.11,478.11,875.0,473.7022,473.7022,473.326,473.326,875.0
2023-07-10 11:40:00,478.14,478.15,477.8,478.15,300.0,473.3557,473.3656,473.0191,473.3656,300.0
2023-07-10 11:45:00,477.74,477.74,477.65,477.66,200.0,472.9597,472.9597,472.8706,472.8805,200.0
2023-07-10 11:50:00,477.66,477.66,477.66,477.66,0.0,472.8805,472.8805,472.8805,472.8805,0.0
2023-07-10 11:55:00,477.41,477.73,477.34,477.73,800.0,472.633,472.9498,472.5637,472.9498,800.0
2023-07-10 12:00:00,477.28,477.28,476.99,476.99,200.0,472.5043,472.5043,472.2172,472.2172,200.0
2023-07-10 12:05:00,477.02,477.62,477.02,477.62,1200.0,472.2469,472.8409,472.2469,472.8409,1200.0
2023-07-10 12:10:00,477.48,477.84,477.38,477.77,1007.0,472.7023,473.0587,472.6033,472.9894,1007.0
2023-07-10 12:15:00,477.7,478.02,477.7,478.02,305.0,472.9201,473.2369,472.9201,473.2369,305.0
2023-07-10 12:20:00,478.75,478.76,478.53,478.54,511.0,473.9596,473.9695,473.7418,473.7517,511.0
2023-07-10 12:25:00,478.76,478.76,478.76,478.76,100.0,473.9695,473.9695,473.9695,473.9695,100.0
2023-07-10 12:30:00,478.74,478.74,478.54,478.54,200.0,473.9497,473.9497,473.7517,473.7517,200.0
2023-07-10 12:35:00,478.56,478.93,478.2,478.32,1529.0,473.7715,474.1378,473.4151,473.5339,1529.0
2023-07-10 12:40:00,478.7,478.79,478.7,478.79,400.0,473.9101,473.9992,473.9101,473.9992,400.0
2023-07-10 12:45:00,478.8,478.8,478.79,478.8,100.0,474.0091,474.0091,473.9992,474.0091,100.0
2023-07-10 12:50:00,478.31,478.31,478.31,478.31,100.0,473.524,473.524,473.524,473.524,100.0
2023-07-10 12:55:00,478.31,478.31,478.21,478.21,200.0,473.524,473.524,473.425,473.425,200.0
2023-07-10 13:00:00,478.55,478.57,478.55,478.57,430.0,473.7616,473.7814,473.7616,473.7814,430.0
2023-07-10 13:05:00,478.16,478.54,478.16,478.49,871.0,473.3755,473.7517,473.3755,473.7022,871.0
2023-07-10 13:10:00,478.41,478.41,478.02,478.02,1451.0,473.623,473.623,473.2369,473.2369,1451.0
2023-07-10 13:15:00,478.04,478.04,478.04,478.04,100.0,473.2567,473.2567,473.2567,473.2567,100.0
2023-07-10 13:20:00,478.02,478.09,478.01,478.09,200.0,473.2369,473.3062,473.227,473.3062,200.0
2023-07-10 13:25:00,477.62,477.88,477.62,477.88,200.0,472.8409,473.0983,472.8409,473.0983,200.0
2023-07-10 13:30:00,478.03,478.03,478.02,478.03,100.0,473.2468,473.2468,473.2369,473.2468,100.0
2023-07-10 13:35:00,478.09,478.31,477.99,477.99,1100.0,473.3062,473.524,473.2072,473.2072,1100.0
2023-07-10 13:40:00,478.04,478.41,478.03,478.28,1175.0,473.2567,473.623,473.2468,473.4943,1175.0
2023-07-10 13:45:00,478.26,478.39,478.08,478.09,500.0,473.4745,473.6032,473.2963,473.3062,500.0
2023-07-10 13:50:00,478.08,478.08,476.73,476.73,600.0,473.2963,473.2963,471.9598,471.9598,600.0
2023-07-10 13:55:00,477.13,477.95,477.13,477.42,895.0,472.3558,473.1676,472.3558,472.6429,895.0
2023-07-10 14:00:00,477.42,477.42,477.42,477.42,0.0,472.6429,472.6429,472.6429,472.6429,0.0
2023-07-10 14:05:00,477.34,477.4,477.15,477.15,1012.0,472.5637,472.6231,472.3756,472.3756,1012.0
2023-07-10 14:10:00,476.96,477.28,476.96,477.07,1229.0,472.1875,472.5043,472.1875,472.2964,1229.0
2023-07-10 14:15:00,476.82,477.29,476.82,477.29,400.0,472.0489,472.5142,472.0489,472.5142,400.0
2023-07-10 14:20:00,477.29,477.51,477.29,477.4,820.0,472.5142,472.732,472.5142,472.6231,820.0
2023-07-10 14:25:00,477.78,477.85,477.77,477.85,400.0,472.9993,473.0686,472.9894,473.0686,400.0
2023-07-10 14:30:00,477.8,477.8,477.61,477.61,1060.0,473.0191,473.0191,472.831,472.831,1060.0
2023-07-10 14:35:00,477.95,477.95,477.78,477.78,200.0,473.1676,473.1676,472.9993,472.9993,200.0
2023-07-10 14:40:00,477.51,477.51,477.27,477.28,625.0,472.732,472.732,472.4944,472.5043,625.0
2023-07-10 14:45:00,477.43,477.43,477.04,477.04,200.0,472.6528,472.6528,472.2667,472.2667,200.0
2023-07-10 14:50:00,476.68,476.78,476.68,476.78,200.0,471.9103,472.0093,471.9103,472.0093,200.0
2023-07-10 14:55:00,476.62,476.62,475.95,475.95,700.0,471.8509,471.8509,471.1876,471.1876,700.0
2023-07-10 15:00:00,475.88,475.88,475.29,475.49,1714.0,471.1183,471.1183,470.5342,470.7322,1714.0
2023-07-10 15:05:00,475.7,475.84,475.01,475.18,3060.0,470.9401,471.0787,470.257,470.4253,3060.0
2023-07-10 15:10:00,474.94,475.51,474.94,475.46,1237.0,470.1877,470.752,470.1877,470.7025,1237.0
2023-07-10 15:15:00,475.44,475.44,475.19,475.2,1400.0,470.6827,470.6827,470.4352,470.4451,1400.0
2023-07-10 15:20:00,475.68,476.06,475.34,476.04,1900.0,470.9203,471.2965,470.5837,471.2767,1900.0
2023-07-10 15:25:00,475.95,476.22,475.78,475.99,1300.0,471.1876,471.4549,471.0193,471.2272,1300.0
2023-07-10 15:30:00,475.99,476.14,475.8,476.07,2300.0,471.2272,471.3757,471.0391,471.3064,2300.0
2023-07-10 15:35:00,476.07,476.4,476.05,476.4,2625.0,471.3064,471.6331,471.2866,471.6331,2625.0
2023-07-10 15:40:00,476.84,476.84,476.24,476.33,1968.0,472.0687,472.0687,471.4747,471.5638,1968.0
2023-07-10 15:45:00,475.91,475.91,474.65,474.66,3800.0,471.148,471.148,469.9006,469.9105,3800.0
2023-07-10 15:50:00,474.96,475.19,473.65,474.58,16715.0,470.2075,470.4352,468.9107,469.8313,16715.0
2023-07-10 15:55:00,474.89,476.12,474.59,476.12,13002.0,470.1382,471.3559,469.8412,471.3559,13002.0
2023-07-11 09:30:00,476.85,476.85,476.85,476.85,4822.0,472.0786,472.0786,472.0786,472.0786,4822.0
2023-07-11 09:35:00,478.09,478.16,475.62,475.62,1439.0,473.3062,473.3755,470.8609,470.8609,1439.0
2023-07-11 09:40:00,476.49,476.49,475.07,475.17,600.0,471.7222,471.7222,470.3164,470.4154,600.0
2023-07-11 09:45:00,476.17,478.24,476.16,478.24,2616.0,471.4054,473.4547,471.3955,473.4547,2616.0
2023-07-11 09:50:00,477.49,477.62,476.31,476.82,1000.0,472.7122,472.8409,471.544,472.0489,1000.0
2023-07-11 09:55:00,476.82,476.82,476.82,476.82,0.0,472.0489,472.0489,472.0489,472.0489,0.0
2023-07-11 10:00:00,477.02,478.29,477.02,478.29,1488.0,472.2469,473.5042,472.2469,473.5042,1488.0
2023-07-11 10:05:00,476.9,477.38,475.52,475.52,5161.0,472.1281,472.6033,470.7619,470.7619,5161.0
2023-07-11 10:10:00,473.77,473.77,473.77,473.77,100.0,469.0295,469.0295,469.0295,469.0295,100.0
2023-07-11 10:15:00,475.65,476.17,475.64,475.66,1400.0,470.8906,471.4054,470.8807,470.9005,1400.0
2023-07-11 10:20:00,475.17,475.38,474.62,475.38,2032.0,470.4154,470.6233,469.8709,470.6233,2032.0
2023-07-11 10:25:00,474.66,474.76,473.41,473.71,6489.0,469.9105,470.0095,468.6731,468.9701,6489.0
2023-07-11 10:30:00,473.5,474.22,473.42,474.03,1785.0,468.7622,469.4749,468.683,469.2868,1785.0
2023-07-11 10:35:00,474.03,475.11,473.48,475.11,825.0,469.2868,470.356,468.7424,470.356,825.0
2023-07-11 10:40:00,475.61,475.61,474.95,474.95,400.0,470.851,470.851,470.1976,470.1976,400.0
2023-07-11 10:45:00,475.31,475.31,474.74,475.09,2743.0,470.554,470.554,469.9897,470.3362,2743.0
2023-07-11 10:50:00,474.81,474.86,474.63,474.63,500.0,470.059,470.1085,469.8808,469.8808,500.0
2023-07-11 10:55:00,474.38,474.38,473.56,473.56,1000.0,469.6333,469.6333,468.8216,468.8216,1000.0
2023-07-11 11:00:00,473.68,475.3,473.68,475.3,1000.0,468.9404,470.5441,468.9404,470.5441,1000.0
2023-07-11 11:05:00,475.04,475.07,474.91,474.91,470.0,470.2867,470.3164,470.158,470.158,470.0
2023-07-11 11:10:00,475.35,475.91,475.35,475.91,700.0,470.5936,471.148,470.5936,471.148,700.0
2023-07-11 11:15:00,476.53,476.53,475.25,475.82,400.0,471.7618,471.7618,470.4946,471.0589,400.0
2023-07-11 11:20:00,475.83,475.83,475.82,475.83,100.0,471.0688,471.0688,471.0589,471.0688,100.0
2023-07-11 11:25:00,476.58,476.58,475.85,476.25,1160.0,471.8113,471.8113,471.0886,471.4846,1160.0
2023-07-11 11:30:00,475.89,476.25,475.72,475.78,1241.0,471.1282,471.4846,470.9599,471.0193,1241.0
2023-07-11 11:35:00,475.78,475.78,475.77,475.78,100.0,471.0193,471.0193,471.0094,471.0193,100.0
2023-07-11 11:40:00,476.27,476.53,476.22,476.41,900.0,471.5044,471.7618,471.4549,471.643,900.0
2023-07-11 11:45:00,476.63,477.02,476.47,477.02,810.0,471.8608,472.2469,471.7024,472.2469,810.0
2023-07-11 11:50:00,477.0,477.1,476.61,476.95,1005.0,472.2271,472.3261,471.841,472.1776,1005.0
2023-07-11 11:55:00,477.03,477.72,477.03,477.68,1000.0,472.2568,472.9399,472.2568,472.9003,1000.0
2023-07-11 12:00:00,477.82,477.82,476.89,476.89,400.0,473.0389,473.0389,472.1182,472.1182,400.0
2023-07-11 12:05:00,476.89,477.11,475.99,475.99,2215.0,472.1182,472.336,471.2272,471.2272,2215.0
2023-07-11 12:10:00,476.19,476.19,476.19,476.19,100.0,471.4252,471.4252,471.4252,471.4252,100.0
2023-07-11 12:15:00,476.54,476.62,476.25,476.6,1000.0,471.7717,471.8509,471.4846,471.8311,1000.0
2023-07-11 12:20:00,476.12,476.53,475.47,475.47,1175.0,471.3559,471.7618,470.7124,470.7124,1175.0
2023-07-11 12:25:00,475.48,475.99,475.47,475.99,1600.0,470.7223,471.2272,470.7124,471.2272,1600.0
2023-07-11 12:30:00,475.77,475.99,475.77,475.99,200.0,471.0094,471.2272,471.0094,471.2272,200.0
2023-07-11 12:35:00,475.5,475.74,475.47,475.47,600.0,470.7421,470.9797,470.7124,470.7124,600.0
2023-07-11 12:40:00,475.91,475.91,475.34,475.48,1200.0,471.148,471.148,470.5837,470.7223,1200.0
2023-07-11 12:45:00,475.76,475.76,475.29,475.29,600.0,470.9995,470.9995,470.5342,470.5342,600.0
2023-07-11 12:50:00,475.85,475.89,475.3,475.71,2229.0,471.0886,471.1282,470.5441,470.95,2229.0
2023-07-11 12:55:00,475.71,475.71,475.7,475.71,100.0,470.95,470.95,470.9401,470.95,100.0
2023-07-11 13:00:00,475.35,476.14,475.35,475.94,3912.0,470.5936,471.3757,470.5936,471.1777,3912.0
2023-07-11 13:05:00,475.94,475.94,475.93,475.94,200.0,471.1777,471.1777,471.1678,471.1777,200.0
2023-07-11 13:10:00,475.52,475.89,475.48,475.48,3200.0,470.7619,471.1282,470.7223,470.7223,3200.0
2023-07-11 13:15:00,475.53,475.63,474.61,475.16,1267.0,470.7718,470.8708,469.861,470.4055,1267.0
2023-07-11 13:20:00,475.3,475.3,475.06,475.06,500.0,470.5441,470.5441,470.3065,470.3065,500.0
2023-07-11 13:25:00,475.3,475.34,474.87,474.87,1100.0,470.5441,470.5837,470.1184,470.1184,1100.0
2023-07-11 13:30:00,474.87,474.88,474.59,474.59,528.0,470.1184,470.1283,469.8412,469.8412,528.0
2023-07-11 13:35:00,475.0,475.49,474.62,475.11,5585.0,470.2471,470.7322,469.8709,470.356,5585.0
2023-07-11 13:40:00,475.27,475.91,474.83,474.83,935.0,470.5144,471.148,470.0788,470.0788,935.0
2023-07-11 13:45:00,474.61,475.36,474.61,475.21,1282.0,469.861,470.6035,469.861,470.455,1282.0
2023-07-11 13:50:00,474.72,475.17,474.72,475.17,200.0,469.9699,470.4154,469.9699,470.4154,200.0
2023-07-11 13:55:00,475.67,476.31,475.19,476.0,1789.0,470.9104,471.544,470.4352,471.2371,1789.0
2023-07-11 14:00:00,476.02,476.02,476.02,476.02,500.0,471.2569,471.2569,471.2569,471.2569,500.0
2023-07-11 14:05:00,475.72,475.94,475.21,475.22,836.0,470.9599,471.1777,470.455,470.4649,836.0
2023-07-11 14:10:00,475.55,475.55,474.57,474.57,2389.0,470.7916,470.7916,469.8214,469.8214,2389.0
2023-07-11 14:15:00,474.8,474.8,473.57,473.58,4043.0,470.0491,470.0491,468.8315,468.8414,4043.0
2023-07-11 14:20:00,473.47,473.9,473.0,473.03,7463.0,468.7325,469.1581,468.2672,468.2969,7463.0
2023-07-11 14:25:00,473.46,474.22,473.03,474.22,10953.0,468.7226,469.4749,468.2969,469.4749,10953.0
2023-07-11 14:30:00,473.34,473.87,473.09,473.09,841.0,468.6038,469.1284,468.3563,468.3563,841.0
2023-07-11 14:35:00,473.01,473.7,473.0,473.7,1015.0,468.2771,468.9602,468.2672,468.9602,1015.0
2023-07-11 14:40:00,473.91,474.31,473.9,474.31,700.0,469.168,469.564,469.1581,469.564,700.0
2023-07-11 14:45:00,474.2,474.53,473.85,473.85,1500.0,469.4551,469.7818,469.1087,469.1087,1500.0
2023-07-11 14:50:00,474.33,475.83,474.33,475.83,1000.0,469.5838,471.0688,469.5838,471.0688,1000.0
2023-07-11 14:55:00,475.09,475.83,475.08,475.71,1060.0,470.3362,471.0688,470.3263,470.95,1060.0
2023-07-11 15:00:00,475.68,475.77,475.09,475.34,3225.0,470.9203,471.0094,470.3362,470.5837,3225.0
2023-07-11 15:05:00,475.41,475.41,474.55,474.88,2231.0,470.653,470.653,469.8016,470.1283,2231.0
2023-07-11 15:10:00,474.54,475.44,474.41,475.35,2944.0,469.7917,470.6827,469.663,470.5936,2944.0
2023-07-11 15:15:00,474.62,476.2,474.36,476.2,9077.0,469.8709,471.4351,469.6135,471.4351,9077.0
2023-07-11 15:20:00,476.55,476.56,475.25,476.13,2400.0,471.7816,471.7915,470.4946,471.3658,2400.0
2023-07-11 15:25:00,476.45,476.61,475.72,475.74,1500.0,471.6826,471.841,470.9599,470.9797,1500.0
2023-07-11 15:30:00,476.17,476.19,475.37,476.18,3041.0,471.4054,471.4252,470.6134,471.4153,3041.0
2023-07-11 15:35:00,475.62,476.58,475.62,476.18,3185.0,470.8609,471.8113,470.8609,471.4153,3185.0
2023-07-11 15:40:00,476.54,477.01,476.23,476.95,8160.0,471.7717,472.237,471.4648,472.1776,8160.0
2023-07-11 15:45:00,476.9,477.81,476.6,477.81,6234.0,472.1281,473.029,471.8311,473.029,6234.0
2023-07-11 15:50:00,478.27,478.27,476.15,476.49,11738.0,473.4844,473.4844,471.3856,471.7222,11738.0
2023-07-11 15:55:00,476.4,477.52,476.35,477.3,19822.0,471.6331,472.7419,471.5836,472.5241,19822.0
2023-07-12 09:30:00,480.1,481.9,480.1,481.36,4242.0,475.2961,477.0781,475.2961,476.5435,4242.0
2023-07-12 09:35:00,479.09,479.79,479.09,479.56,825.0,474.2962,474.9892,474.2962,474.7615,825.0
2023-07-12 09:40:00,478.81,478.82,477.23,477.23,620.0,474.019,474.0289,472.4548,472.4548,620.0
2023-07-12 09:45:00,477.75,478.86,477.74,478.71,806.0,472.9696,474.0685,472.9597,473.92,806.0
2023-07-12 09:50:00,478.87,478.87,478.87,478.87,200.0,474.0784,474.0784,474.0784,474.0784,200.0
2023-07-12 09:55:00,478.88,478.88,478.36,478.36,700.0,474.0883,474.0883,473.5735,473.5735,700.0
2023-07-12 10:00:00,478.0,478.15,476.55,477.61,1613.0,473.2171,473.3656,471.7816,472.831,1613.0
2023-07-12 10:05:00,477.73,477.94,477.67,477.94,500.0,472.9498,473.1577,472.8904,473.1577,500.0
2023-07-12 10:10:00,478.55,479.56,478.33,479.56,1200.0,473.7616,474.7615,473.5438,474.7615,1200.0
2023-07-12 10:15:00,479.0,479.08,478.24,478.9,1400.0,474.2071,474.2863,473.4547,474.1081,1400.0
2023-07-12 10:20:00,478.35,478.5,477.75,477.75,1286.0,473.5636,473.7121,472.9696,472.9696,1286.0
2023-07-12 10:25:00,477.75,479.0,477.75,479.0,2100.0,472.9696,474.2071,472.9696,474.2071,2100.0
2023-07-12 10:30:00,478.34,478.59,477.37,478.15,800.0,473.5537,473.8012,472.5934,473.3656,800.0
2023-07-12 10:35:00,478.22,478.67,477.57,478.18,1600.0,473.4349,473.8804,472.7914,473.3953,1600.0
2023-07-12 10:40:00,478.18,478.68,478.13,478.13,500.0,473.3953,473.8903,473.3458,473.3458,500.0
2023-07-12 10:45:00,478.42,478.43,477.91,478.05,826.0,473.6329,473.6428,473.128,473.2666,826.0
2023-07-12 10:50:00,477.93,477.93,477.76,477.93,300.0,473.1478,473.1478,472.9795,473.1478,300.0
2023-07-12 10:55:00,477.33,478.06,477.32,478.06,200.0,472.5538,473.2765,472.5439,473.2765,200.0
2023-07-12 11:00:00,477.47,478.1,477.34,477.61,3040.0,472.6924,473.3161,472.5637,472.831,3040.0
2023-07-12 11:05:00,477.3,477.5,477.06,477.29,900.0,472.5241,472.7221,472.2865,472.5142,900.0
2023-07-12 11:10:00,477.06,477.06,476.49,476.52,400.0,472.2865,472.2865,471.7222,471.7519,400.0
2023-07-12 11:15:00,477.3,477.4,477.15,477.4,1100.0,472.5241,472.6231,472.3756,472.6231,1100.0
2023-07-12 11:20:00,477.54,478.44,477.51,478.36,1806.0,472.7617,473.6527,472.732,473.5735,1806.0
2023-07-12 11:25:00,477.7,478.93,476.84,477.5,2000.0,472.9201,474.1378,472.0687,472.7221,2000.0
2023-07-12 11:30:00,477.18,477.89,477.18,477.37,700.0,472.4053,473.1082,472.4053,472.5934,700.0
2023-07-12 11:35:00,477.26,477.59,476.94,477.39,1400.0,472.4845,472.8112,472.1677,472.6132,1400.0
2023-07-12 11:40:00,476.84,477.43,475.73,477.05,2013.0,472.0687,472.6528,470.9698,472.2766,2013.0
2023-07-12 11:45:00,477.04,478.07,477.03,478.04,800.0,472.2667,473.2864,472.2568,473.2567,800.0
2023-07-12 11:50:00,478.27,478.55,476.93,476.94,1300.0,473.4844,473.7616,472.1578,472.1677,1300.0
2023-07-12 11:55:00,477.92,477.92,477.0,477.66,500.0,473.1379,473.1379,472.2271,472.8805,500.0
2023-07-12 12:00:00,477.02,477.02,477.02,477.02,100.0,472.2469,472.2469,472.2469,472.2469,100.0
2023-07-12 12:05:00,477.84,477.99,477.27,477.99,1100.0,473.0587,473.2072,472.4944,473.2072,1100.0
2023-07-12 12:10:00,477.4,477.65,476.87,476.88,1300.0,472.6231,472.8706,472.0984,472.1083,1300.0
2023-07-12 12:15:00,477.27,477.95,477.05,477.64,3203.0,472.4944,473.1676,472.2766,472.8607,3203.0
2023-07-12 12:20:00,478.0,478.24,477.54,477.54,665.0,473.2171,473.4547,472.7617,472.7617,665.0
2023-07-12 12:25:00,477.08,477.25,476.81,477.25,600.0,472.3063,472.4746,472.039,472.4746,600.0
2023-07-12 12:30:00,477.41,478.06,477.22,477.71,2600.0,472.633,473.2765,472.4449,472.93,2600.0
2023-07-12 12:35:00,477.35,478.81,477.35,478.81,1615.0,472.5736,474.019,472.5736,474.019,1615.0
2023-07-12 12:40:00,478.52,479.22,478.52,478.95,1100.0,473.7319,474.4249,473.7319,474.1576,1100.0
2023-07-12 12:45:00,479.17,479.17,478.19,478.23,1000.0,474.3754,474.3754,473.4052,473.4448,1000.0
2023-07-12 12:50:00,478.4,478.4,478.09,478.09,200.0,473.6131,473.6131,473.3062,473.3062,200.0
2023-07-12 12:55:00,478.25,478.39,478.24,478.39,200.0,473.4646,473.6032,473.4547,473.6032,200.0
2023-07-12 13:00:00,478.86,479.1,478.37,478.72,1500.0,474.0685,474.3061,473.5834,473.9299,1500.0
2023-07-12 13:05:00,478.5,479.18,478.5,479.18,770.0,473.7121,474.3853,473.7121,474.3853,770.0
2023-07-12 13:10:00,478.91,478.91,478.91,478.91,100.0,474.118,474.118,474.118,474.118,100.0
2023-07-12 13:15:00,479.3,479.3,478.18,478.19,1400.0,474.5041,474.5041,473.3953,473.4052,1400.0
2023-07-12 13:20:00,478.19,478.19,478.18,478.19,100.0,473.4052,473.4052,473.3953,473.4052,100.0
2023-07-12 13:25:00,478.45,478.63,478.45,478.63,200.0,473.6626,473.8408,473.6626,473.8408,200.0
2023-07-12 13:30:00,478.69,479.04,478.51,478.58,1525.0,473.9002,474.2467,473.722,473.7913,1525.0
2023-07-12 13:35:00,479.11,479.16,478.26,478.53,2014.0,474.316,474.3655,473.4745,473.7418,2014.0
2023-07-12 13:40:00,478.37,478.37,478.01,478.02,200.0,473.5834,473.5834,473.227,473.2369,200.0
2023-07-12 13:45:00,478.45,478.47,477.07,477.48,900.0,473.6626,473.6824,472.2964,472.7023,900.0
2023-07-12 13:50:00,477.9,478.41,477.9,478.41,400.0,473.1181,473.623,473.1181,473.623,400.0
2023-07-12 13:55:00,478.41,478.41,477.69,477.69,1489.0,473.623,473.623,472.9102,472.9102,1489.0
2023-07-12 14:00:00,478.06,478.07,477.25,477.25,3018.0,473.2765,473.2864,472.4746,472.4746,3018.0
2023-07-12 14:05:00,477.14,478.62,477.07,478.62,621.0,472.3657,473.8309,472.2964,473.8309,621.0
2023-07-12 14:10:00,478.23,478.8,478.23,478.75,700.0,473.4448,474.0091,473.4448,473.9596,700.0
2023-07-12 14:15:00,478.75,478.75,478.75,478.75,0.0,473.9596,473.9596,473.9596,473.9596,0.0
2023-07-12 14:20:00,478.2,478.21,477.72,478.08,1332.0,473.4151,473.425,472.9399,473.2963,1332.0
2023-07-12 14:25:00,478.3,478.31,477.91,477.91,500.0,473.5141,473.524,473.128,473.128,500.0
2023-07-12 14:30:00,477.79,477.88,477.79,477.88,200.0,473.0092,473.0983,473.0092,473.0983,200.0
2023-07-12 14:35:00,477.82,477.82,477.5,477.65,1311.0,473.0389,473.0389,472.7221,472.8706,1311.0
2023-07-12 14:40:00,477.42,477.97,477.29,477.73,1741.0,472.6429,473.1874,472.5142,472.9498,1741.0
2023-07-12 14:45:00,477.69,478.42,477.69,478.29,2513.0,472.9102,473.6329,472.9102,473.5042,2513.0
2023-07-12 14:50:00,478.36,478.61,478.0,478.05,1200.0,473.5735,473.821,473.2171,473.2666,1200.0
2023-07-12 14:55:00,478.05,478.05,478.05,478.05,0.0,473.2666,473.2666,473.2666,473.2666,0.0
2023-07-12 15:00:00,478.0,478.0,477.99,478.0,100.0,473.2171,473.2171,473.2072,473.2171,100.0
2023-07-12 15:05:00,477.92,478.72,477.92,478.54,625.0,473.1379,473.9299,473.1379,473.7517,625.0
2023-07-12 15:10:00,478.06,478.63,477.74,478.18,2117.0,473.2765,473.8408,472.9597,473.3953,2117.0
2023-07-12 15:15:00,477.79,477.79,477.23,477.3,1107.0,473.0092,473.0092,472.4548,472.5241,1107.0
2023-07-12 15:20:00,477.27,477.74,477.02,477.4,1715.0,472.4944,472.9597,472.2469,472.6231,1715.0
2023-07-12 15:25:00,477.05,477.11,476.27,476.7,3402.0,472.2766,472.336,471.5044,471.9301,3402.0
2023-07-12 15:30:00,477.0,477.25,476.72,477.25,2418.0,472.2271,472.4746,471.9499,472.4746,2418.0
2023-07-12 15:35:00,477.19,478.05,477.0,478.05,2300.0,472.4152,473.2666,472.2271,473.2666,2300.0
2023-07-12 15:40:00,477.86,478.07,477.76,477.78,1500.0,473.0785,473.2864,472.9795,472.9993,1500.0
2023-07-12 15:45:00,477.76,477.98,477.23,477.34,3997.0,472.9795,473.1973,472.4548,472.5637,3997.0
2023-07-12 15:50:00,477.25,477.39,476.69,476.97,8148.0,472.4746,472.6132,471.9202,472.1974,8148.0
2023-07-12 15:55:00,476.95,477.63,476.6,477.63,12109.0,472.1776,472.8508,471.8311,472.8508,12109.0
2023-07-13 09:30:00,478.95,479.17,477.84,477.85,3599.0,474.1576,474.3754,473.0587,473.0686,3599.0
2023-07-13 09:35:00,478.6,479.37,477.92,479.37,1200.0,473.8111,474.5734,473.1379,474.5734,1200.0
2023-07-13 09:40:00,477.48,477.6,477.41,477.6,400.0,472.7023,472.8211,472.633,472.8211,400.0
2023-07-13 09:45:00,479.14,479.54,478.26,478.26,800.0,474.3457,474.7417,473.4745,473.4745,800.0
2023-07-13 09:50:00,478.81,479.31,478.22,478.75,1700.0,474.019,474.514,473.4349,473.9596,1700.0
2023-07-13 09:55:00,478.56,479.26,478.39,478.8,861.0,473.7715,474.4645,473.6032,474.0091,861.0
2023-07-13 10:00:00,478.49,479.2,478.2,478.2,1526.0,473.7022,474.4051,473.4151,473.4151,1526.0
2023-07-13 10:05:00,478.02,478.3,477.2,477.49,3330.0,473.2369,473.5141,472.4251,472.7122,3330.0
2023-07-13 10:10:00,477.62,477.95,477.34,477.34,1118.0,472.8409,473.1676,472.5637,472.5637,1118.0
2023-07-13 10:15:00,477.31,477.52,476.77,477.42,2383.0,472.534,472.7419,471.9994,472.6429,2383.0
2023-07-13 10:20:00,477.59,477.67,477.24,477.54,3193.0,472.8112,472.8904,472.4647,472.7617,3193.0
2023-07-13 10:25:00,477.54,477.84,476.86,477.27,3778.0,472.7617,473.0587,472.0885,472.4944,3778.0
2023-07-13 10:30:00,477.29,477.96,477.29,477.85,1757.0,472.5142,473.1775,472.5142,473.0686,1757.0
2023-07-13 10:35:00,478.16,478.16,477.51,477.57,1700.0,473.3755,473.3755,472.732,472.7914,1700.0
2023-07-13 10:40:00,477.32,478.05,477.21,477.21,2600.0,472.5439,473.2666,472.435,472.435,2600.0
2023-07-13 10:45:00,477.14,477.14,476.67,476.67,1449.0,472.3657,472.3657,471.9004,471.9004,1449.0
2023-07-13 10:50:00,476.8,477.01,476.4,476.65,8919.0,472.0291,472.237,471.6331,471.8806,8919.0
2023-07-13 10:55:00,476.79,477.34,476.69,477.19,1500.0,472.0192,472.5637,471.9202,472.4152,1500.0
2023-07-13 11:00:00,477.38,477.42,476.98,476.98,3311.0,472.6033,472.6429,472.2073,472.2073,3311.0
2023-07-13 11:05:00,476.98,477.0,476.35,476.35,1600.0,472.2073,472.2271,471.5836,471.5836,1600.0
2023-07-13 11:10:00,476.56,476.83,476.41,476.41,1695.0,471.7915,472.0588,471.643,471.643,1695.0
2023-07-13 11:15:00,476.49,477.26,476.49,477.05,7057.0,471.7222,472.4845,471.7222,472.2766,7057.0
2023-07-13 11:20:00,477.27,477.5,476.99,477.38,13808.0,472.4944,472.7221,472.2172,472.6033,13808.0
2023-07-13 11:25:00,477.38,477.4,476.96,477.18,2427.0,472.6033,472.6231,472.1875,472.4053,2427.0
2023-07-13 11:30:00,477.54,477.71,477.04,477.34,1510.0,472.7617,472.93,472.2667,472.5637,1510.0
2023-07-13 11:35:00,477.2,477.38,477.07,477.22,1375.0,472.4251,472.6033,472.2964,472.4449,1375.0
2023-07-13 11:40:00,476.93,477.24,476.93,477.0,400.0,472.1578,472.4647,472.1578,472.2271,400.0
2023-07-13 11:45:00,477.51,477.57,476.92,476.92,1880.0,472.732,472.7914,472.1479,472.1479,1880.0
2023-07-13 11:50:00,476.63,476.95,476.62,476.62,700.0,471.8608,472.1776,471.8509,471.8509,700.0
2023-07-13 11:55:00,476.35,476.56,476.33,476.56,1375.0,471.5836,471.7915,471.5638,471.7915,1375.0
2023-07-13 12:00:00,476.53,476.79,476.48,476.79,900.0,471.7618,472.0192,471.7123,472.0192,900.0
2023-07-13 12:05:00,476.53,476.8,476.03,476.24,2300.0,471.7618,472.0291,471.2668,471.4747,2300.0
2023-07-13 12:10:00,476.21,476.64,476.2,476.64,5200.0,471.445,471.8707,471.4351,471.8707,5200.0
2023-07-13 12:15:00,476.67,476.69,476.46,476.69,800.0,471.9004,471.9202,471.6925,471.9202,800.0
2023-07-13 12:20:00,476.69,476.72,476.27,476.72,2000.0,471.9202,471.9499,471.5044,471.9499,2000.0
2023-07-13 12:25:00,476.58,477.1,476.57,477.1,1000.0,471.8113,472.3261,471.8014,472.3261,1000.0
2023-07-13 12:30:00,476.89,477.22,476.89,477.15,3944.0,472.1182,472.4449,472.1182,472.3756,3944.0
2023-07-13 12:35:00,476.97,476.97,476.13,476.56,1962.0,472.1974,472.1974,471.3658,471.7915,1962.0
2023-07-13 12:40:00,476.41,476.92,476.19,476.54,801.0,471.643,472.1479,471.4252,471.7717,801.0
2023-07-13 12:45:00,476.49,476.61,475.84,475.9,1900.0,471.7222,471.841,471.0787,471.1381,1900.0
2023-07-13 12:50:00,475.8,476.17,475.8,476.17,1211.0,471.0391,471.4054,471.0391,471.4054,1211.0
2023-07-13 12:55:00,476.47,476.51,476.4,476.43,400.0,471.7024,471.742,471.6331,471.6628,400.0
2023-07-13 13:00:00,476.05,477.06,476.05,477.06,5800.0,471.2866,472.2865,471.2866,472.2865,5800.0
2023-07-13 13:05:00,476.83,476.87,476.83,476.87,200.0,472.0588,472.0984,472.0588,472.0984,200.0
2023-07-13 13:10:00,477.04,477.25,477.04,477.25,1000.0,472.2667,472.4746,472.2667,472.4746,1000.0
2023-07-13 13:15:00,477.49,477.49,477.49,477.49,100.0,472.7122,472.7122,472.7122,472.7122,100.0
2023-07-13 13:20:00,477.49,477.49,477.49,477.49,0.0,472.7122,472.7122,472.7122,472.7122,0.0
2023-07-13 13:25:00,477.62,477.62,477.3,477.3,1031.0,472.8409,472.8409,472.5241,472.5241,1031.0
2023-07-13 13:30:00,477.25,477.4,476.96,477.4,1255.0,472.4746,472.6231,472.1875,472.6231,1255.0
2023-07-13 13:35:00,476.97,476.97,476.96,476.97,100.0,472.1974,472.1974,472.1875,472.1974,100.0
2023-07-13 13:40:00,477.28,477.89,477.11,477.43,5000.0,472.5043,473.1082,472.336,472.6528,5000.0
2023-07-13 13:45:00,477.44,477.49,477.44,477.49,300.0,472.6627,472.7122,472.6627,472.7122,300.0
2023-07-13 13:50:00,477.48,478.98,477.47,478.06,5750.0,472.7023,474.1873,472.6924,473.2765,5750.0
2023-07-13 13:55:00,478.02,478.2,477.8,477.84,14243.0,473.2369,473.4151,473.0191,473.0587,14243.0
2023-07-13 14:00:00,477.84,477.92,477.84,477.92,1600.0,473.0587,473.1379,473.0587,473.1379,1600.0
2023-07-13 14:05:00,477.61,477.81,477.54,477.81,3044.0,472.831,473.029,472.7617,473.029,3044.0
2023-07-13 14:10:00,478.36,478.46,478.36,478.46,600.0,473.5735,473.6725,473.5735,473.6725,600.0
2023-07-13 14:15:00,478.95,478.95,478.59,478.62,400.0,474.1576,474.1576,473.8012,473.8309,400.0
2023-07-13 14:20:00,478.7,478.85,478.3,478.3,300.0,473.9101,474.0586,473.5141,473.5141,300.0
2023-07-13 14:25:00,478.33,478.35,478.26,478.26,600.0,473.5438,473.5636,473.4745,473.4745,600.0
2023-07-13 14:30:00,478.26,479.36,478.26,479.19,1905.0,473.4745,474.5635,473.4745,474.3952,1905.0
2023-07-13 14:35:00,479.39,480.09,479.29,480.09,1800.0,474.5932,475.2862,474.4942,475.2862,1800.0
2023-07-13 14:40:00,479.42,479.96,479.36,479.96,1206.0,474.6229,475.1575,474.5635,475.1575,1206.0
2023-07-13 14:45:00,479.56,479.83,479.56,479.75,900.0,474.7615,475.0288,474.7615,474.9496,900.0
2023-07-13 14:50:00,480.0,480.0,479.51,479.55,800.0,475.1971,475.1971,474.712,474.7516,800.0
2023-07-13 14:55:00,479.68,479.82,479.51,479.82,1000.0,474.8803,475.0189,474.712,475.0189,1000.0
2023-07-13 15:00:00,479.56,479.56,479.53,479.54,200.0,474.7615,474.7615,474.7318,474.7417,200.0
2023-07-13 15:05:00,479.62,479.62,479.27,479.36,1000.0,474.8209,474.8209,474.4744,474.5635,1000.0
2023-07-13 15:10:00,479.16,479.3,478.82,479.3,1407.0,474.3655,474.5041,474.0289,474.5041,1407.0
2023-07-13 15:15:00,479.21,479.21,478.87,479.01,800.0,474.415,474.415,474.0784,474.217,800.0
2023-07-13 15:20:00,479.07,479.13,478.85,478.93,1400.0,474.2764,474.3358,474.0586,474.1378,1400.0
2023-07-13 15:25:00,478.88,479.2,478.78,478.85,1000.0,474.0883,474.4051,473.9893,474.0586,1000.0
2023-07-13 15:30:00,479.01,479.41,479.01,479.24,3203.0,474.217,474.613,474.217,474.4447,3203.0
2023-07-13 15:35:00,479.24,480.25,479.16,479.97,4700.0,474.4447,475.4446,474.3655,475.1674,4700.0
2023-07-13 15:40:00,479.98,480.16,479.4,479.4,7563.0,475.1773,475.3555,474.6031,474.6031,7563.0
2023-07-13 15:45:00,479.59,479.6,478.9,479.02,3478.0,474.7912,474.8011,474.1081,474.2269,3478.0
2023-07-13 15:50:00,478.85,478.91,478.38,478.65,9702.0,474.0586,474.118,473.5933,473.8606,9702.0
2023-07-13 15:55:00,478.59,479.08,478.01,478.35,21294.0,473.8012,474.2863,473.227,473.5636,21294.0
2023-07-14 09:30:00,477.98,479.0,477.38,478.17,2896.0,473.1973,474.2071,472.6033,473.3854,2896.0
2023-07-14 09:35:00,478.75,479.18,478.55,478.97,1900.0,473.9596,474.3853,473.7616,474.1774,1900.0
2023-07-14 09:40:00,478.98,479.72,478.58,478.75,6001.0,474.1873,474.9199,473.7913,473.9596,6001.0
2023-07-14 09:45:00,478.81,479.34,478.07,479.34,2312.0,474.019,474.5437,473.2864,474.5437,2312.0
2023-07-14 09:50:00,479.56,479.59,479.19,479.19,1200.0,474.7615,474.7912,474.3952,474.3952,1200.0
2023-07-14 09:55:00,479.58,479.58,478.55,478.96,1301.0,474.7813,474.7813,473.7616,474.1675,1301.0
2023-07-14 10:00:00,478.56,478.86,478.02,478.11,1700.0,473.7715,474.0685,473.2369,473.326,1700.0
2023-07-14 10:05:00,478.11,479.31,478.11,478.78,1700.0,473.326,474.514,473.326,473.9893,1700.0
2023-07-14 10:10:00,478.94,479.64,478.87,479.64,700.0,474.1477,474.8407,474.0784,474.8407,700.0
2023-07-14 10:15:00,479.68,480.01,479.14,479.14,800.0,474.8803,475.207,474.3457,474.3457,800.0
2023-07-14 10:20:00,479.17,479.17,478.36,478.88,1600.0,474.3754,474.3754,473.5735,474.0883,1600.0
2023-07-14 10:25:00,478.4,478.7,477.94,477.94,1100.0,473.6131,473.9101,473.1577,473.1577,1100.0
2023-07-14 10:30:00,478.19,478.83,478.19,478.58,2001.0,473.4052,474.0388,473.4052,473.7913,2001.0
2023-07-14 10:35:00,478.48,478.53,478.32,478.51,400.0,473.6923,473.7418,473.5339,473.722,400.0
2023-07-14 10:40:00,478.14,478.14,478.14,478.14,200.0,473.3557,473.3557,473.3557,473.3557,200.0
2023-07-14 10:45:00,478.2,479.02,477.87,478.43,15703.0,473.4151,474.2269,473.0884,473.6428,15703.0
2023-07-14 10:50:00,478.25,479.29,478.25,479.09,300.0,473.4646,474.4942,473.4646,474.2962,300.0
2023-07-14 10:55:00,479.22,479.52,479.15,479.23,700.0,474.4249,474.7219,474.3556,474.4348,700.0
2023-07-14 11:00:00,479.24,479.32,479.05,479.22,706.0,474.4447,474.5239,474.2566,474.4249,706.0
2023-07-14 11:05:00,479.57,479.66,479.14,479.14,1207.0,474.7714,474.8605,474.3457,474.3457,1207.0
2023-07-14 11:10:00,479.63,479.66,479.6,479.66,346.0,474.8308,474.8605,474.8011,474.8605,346.0
2023-07-14 11:15:00,479.77,479.8,479.33,479.5,2392.0,474.9694,474.9991,474.5338,474.7021,2392.0
2023-07-14 11:20:00,479.5,480.17,479.5,480.17,2827.0,474.7021,475.3654,474.7021,475.3654,2827.0
2023-07-14 11:25:00,480.11,480.38,480.11,480.13,400.0,475.306,475.5733,475.306,475.3258,400.0
2023-07-14 11:30:00,479.97,480.47,479.96,480.47,530.0,475.1674,475.6624,475.1575,475.6624,530.0
2023-07-14 11:35:00,480.5,480.55,479.94,479.94,700.0,475.6921,475.7416,475.1377,475.1377,700.0
2023-07-14 11:40:00,480.16,480.16,479.57,479.75,600.0,475.3555,475.3555,474.7714,474.9496,600.0
2023-07-14 11:45:00,479.75,479.84,479.57,479.84,300.0,474.9496,475.0387,474.7714,475.0387,300.0
2023-07-14 11:50:00,479.62,479.84,479.62,479.79,1269.0,474.8209,475.0387,474.8209,474.9892,1269.0
2023-07-14 11:55:00,480.04,480.33,479.82,480.33,2202.0,475.2367,475.5238,475.0189,475.5238,2202.0
2023-07-14 12:00:00,480.34,480.34,479.99,480.0,604.0,475.5337,475.5337,475.1872,475.1971,604.0
2023-07-14 12:05:00,479.99,480.19,479.77,480.18,2100.0,475.1872,475.3852,474.9694,475.3753,2100.0
2023-07-14 12:10:00,479.81,479.98,479.81,479.98,700.0,475.009,475.1773,475.009,475.1773,700.0
2023-07-14 12:15:00,480.05,480.05,479.78,479.79,602.0,475.2466,475.2466,474.9793,474.9892,602.0
2023-07-14 12:20:00,479.75,479.75,479.21,479.58,3512.0,474.9496,474.9496,474.415,474.7813,3512.0
2023-07-14 12:25:00,479.42,479.56,479.31,479.56,700.0,474.6229,474.7615,474.514,474.7615,700.0
2023-07-14 12:30:00,479.57,479.93,479.57,479.93,359.0,474.7714,475.1278,474.7714,475.1278,359.0
2023-07-14 12:35:00,479.96,480.12,479.96,480.12,200.0,475.1575,475.3159,475.1575,475.3159,200.0
2023-07-14 12:40:00,480.09,480.09,480.08,480.09,100.0,475.2862,475.2862,475.2763,475.2862,100.0
2023-07-14 12:45:00,480.0,480.0,479.79,479.87,500.0,475.1971,475.1971,474.9892,475.0684,500.0
2023-07-14 12:50:00,479.48,479.48,478.77,479.01,500.0,474.6823,474.6823,473.9794,474.217,500.0
2023-07-14 12:55:00,479.15,479.57,479.15,479.57,400.0,474.3556,474.7714,474.3556,474.7714,400.0
2023-07-14 13:00:00,479.35,479.35,479.35,479.35,100.0,474.5536,474.5536,474.5536,474.5536,100.0
2023-07-14 13:05:00,479.5,479.51,479.5,479.51,300.0,474.7021,474.712,474.7021,474.712,300.0
2023-07-14 13:10:00,479.77,479.86,479.76,479.86,200.0,474.9694,475.0585,474.9595,475.0585,200.0
2023-07-14 13:15:00,479.85,480.47,479.84,480.47,800.0,475.0486,475.6624,475.0387,475.6624,800.0
2023-07-14 13:20:00,480.5,480.5,480.48,480.49,200.0,475.6921,475.6921,475.6723,475.6822,200.0
2023-07-14 13:25:00,480.29,480.61,480.14,480.61,700.0,475.4842,475.801,475.3357,475.801,700.0
2023-07-14 13:30:00,480.68,480.68,480.68,480.68,100.0,475.8703,475.8703,475.8703,475.8703,100.0
2023-07-14 13:35:00,480.36,480.59,480.24,480.33,1000.0,475.5535,475.7812,475.4347,475.5238,1000.0
2023-07-14 13:40:00,480.25,480.35,480.24,480.24,300.0,475.4446,475.5436,475.4347,475.4347,300.0
2023-07-14 13:45:00,480.48,480.9,480.48,480.7,2314.0,475.6723,476.0881,475.6723,475.8901,2314.0
2023-07-14 13:50:00,480.63,480.97,480.5,480.81,4800.0,475.8208,476.1574,475.6921,475.999,4800.0
2023-07-14 13:55:00,480.73,480.96,480.33,480.46,1791.0,475.9198,476.1475,475.5238,475.6525,1791.0
2023-07-14 14:00:00,480.65,480.65,480.65,480.65,100.0,475.8406,475.8406,475.8406,475.8406,100.0
2023-07-14 14:05:00,480.7,480.72,480.7,480.72,500.0,475.8901,475.9099,475.8901,475.9099,500.0
2023-07-14 14:10:00,480.48,480.48,480.33,480.48,600.0,475.6723,475.6723,475.5238,475.6723,600.0
2023-07-14 14:15:00,480.6,480.81,480.6,480.61,421.0,475.7911,475.999,475.7911,475.801,421.0
2023-07-14 14:20:00,480.34,480.59,480.34,480.43,600.0,475.5337,475.7812,475.5337,475.6228,600.0
2023-07-14 14:25:00,480.65,480.65,480.51,480.61,600.0,475.8406,475.8406,475.702,475.801,600.0
2023-07-14 14:30:00,480.45,480.49,480.44,480.44,300.0,475.6426,475.6822,475.6327,475.6327,300.0
2023-07-14 14:35:00,480.32,480.56,480.04,480.04,1073.0,475.5139,475.7515,475.2367,475.2367,1073.0
2023-07-14 14:40:00,480.51,480.74,480.29,480.29,1522.0,475.702,475.9297,475.4842,475.4842,1522.0
2023-07-14 14:45:00,480.27,480.27,480.01,480.03,600.0,475.4644,475.4644,475.207,475.2268,600.0
2023-07-14 14:50:00,479.7,479.82,479.09,479.71,2065.0,474.9001,475.0189,474.2962,474.91,2065.0
2023-07-14 14:55:00,479.59,479.59,479.05,479.27,1800.0,474.7912,474.7912,474.2566,474.4744,1800.0
2023-07-14 15:00:00,479.39,479.39,479.07,479.21,1097.0,474.5932,474.5932,474.2764,474.415,1097.0
2023-07-14 15:05:00,479.2,479.62,478.98,479.62,1334.0,474.4051,474.8209,474.1873,474.8209,1334.0
2023-07-14 15:10:00,479.6,479.75,479.49,479.72,700.0,474.8011,474.9496,474.6922,474.9199,700.0
2023-07-14 15:15:00,479.8,480.09,479.8,479.83,1262.0,474.9991,475.2862,474.9991,475.0288,1262.0
2023-07-14 15:20:00,479.98,479.98,479.18,479.4,1121.0,475.1773,475.1773,474.3853,474.6031,1121.0
2023-07-14 15:25:00,479.33,479.55,478.78,478.78,1300.0,474.5338,474.7516,473.9893,473.9893,1300.0
2023-07-14 15:30:00,479.34,479.34,478.9,478.98,1709.0,474.5437,474.5437,474.1081,474.1873,1709.0
2023-07-14 15:35:00,478.98,479.29,478.96,479.13,3300.0,474.1873,474.4942,474.1675,474.3358,3300.0
2023-07-14 15:40:00,479.1,479.15,478.68,478.77,3916.0,474.3061,474.3556,473.8903,473.9794,3916.0
2023-07-14 15:45:00,478.67,478.78,478.32,478.32,1900.0,473.8804,473.9893,473.5339,473.5339,1900.0
2023-07-14 15:50:00,478.32,478.98,477.98,478.02,12628.0,473.5339,474.1873,473.1973,473.2369,12628.0
2023-07-14 15:55:00,478.17,478.17,476.99,477.88,24180.0,473.3854,473.3854,472.2172,473.0983,24180.0
2023-07-17 09:30:00,475.61,476.32,472.58,476.32,7683.0,470.851,471.5539,467.8514,471.5539,7683.0
2023-07-17 09:35:00,475.65,476.32,475.51,475.68,804.0,470.8906,471.5539,470.752,470.9203,804.0
2023-07-17 09:40:00,475.7,476.38,475.68,475.85,22652.0,470.9401,471.6133,470.9203,471.0886,22652.0
2023-07-17 09:45:00,476.36,476.36,474.8,475.35,1200.0,471.5935,471.5935,470.0491,470.5936,1200.0
2023-07-17 09:50:00,475.12,476.17,475.11,475.59,1864.0,470.3659,471.4054,470.356,470.8312,1864.0
2023-07-17 09:55:00,475.4,475.6,475.0,475.43,1492.0,470.6431,470.8411,470.2471,470.6728,1492.0
2023-07-17 10:00:00,475.54,476.25,475.18,476.07,2005.0,470.7817,471.4846,470.4253,471.3064,2005.0
2023-07-17 10:05:00,476.16,476.44,475.91,476.02,2700.0,471.3955,471.6727,471.148,471.2569,2700.0
2023-07-17 10:10:00,475.99,476.19,475.72,475.72,2400.0,471.2272,471.4252,470.9599,470.9599,2400.0
2023-07-17 10:15:00,475.85,475.96,475.5,475.71,1500.0,471.0886,471.1975,470.7421,470.95,1500.0
2023-07-17 10:20:00,475.99,476.33,475.99,476.31,700.0,471.2272,471.5638,471.2272,471.544,700.0
2023-07-17 10:25:00,476.02,476.55,475.79,476.55,1627.0,471.2569,471.7816,471.0292,471.7816,1627.0
2023-07-17 10:30:00,476.27,476.42,476.08,476.15,500.0,471.5044,471.6529,471.3163,471.3856,500.0
2023-07-17 10:35:00,475.51,476.42,475.51,476.42,1117.0,470.752,471.6529,470.752,471.6529,1117.0
2023-07-17 10:40:00,476.3,476.57,476.28,476.28,800.0,471.5341,471.8014,471.5143,471.5143,800.0
2023-07-17 10:45:00,475.86,475.86,475.64,475.75,600.0,471.0985,471.0985,470.8807,470.9896,600.0
2023-07-17 10:50:00,475.77,475.91,475.2,475.44,1263.0,471.0094,471.148,470.4451,470.6827,1263.0
2023-07-17 10:55:00,475.29,475.49,474.82,475.34,1305.0,470.5342,470.7322,470.0689,470.5837,1305.0
2023-07-17 11:00:00,475.33,475.77,474.75,475.77,6300.0,470.5738,471.0094,469.9996,471.0094,6300.0
2023-07-17 11:05:00,475.5,475.85,475.4,475.68,5053.0,470.7421,471.0886,470.6431,470.9203,5053.0
2023-07-17 11:10:00,475.78,475.87,475.31,475.42,3462.0,471.0193,471.1084,470.554,470.6629,3462.0
2023-07-17 11:15:00,475.34,475.43,474.78,474.98,3817.0,470.5837,470.6728,470.0293,470.2273,3817.0
2023-07-17 11:20:00,474.9,475.28,474.89,475.27,1000.0,470.1481,470.5243,470.1382,470.5144,1000.0
2023-07-17 11:25:00,475.42,475.67,475.3,475.67,2300.0,470.6629,470.9104,470.5441,470.9104,2300.0
2023-07-17 11:30:00,475.76,475.76,475.76,475.76,100.0,470.9995,470.9995,470.9995,470.9995,100.0
2023-07-17 11:35:00,475.74,475.99,475.74,475.93,2101.0,470.9797,471.2272,470.9797,471.1678,2101.0
2023-07-17 11:40:00,475.93,476.06,475.93,475.98,400.0,471.1678,471.2965,471.1678,471.2173,400.0
2023-07-17 11:45:00,476.16,476.76,476.16,476.75,1700.0,471.3955,471.9895,471.3955,471.9796,1700.0
2023-07-17 11:50:00,476.78,476.78,476.12,476.12,2090.0,472.0093,472.0093,471.3559,471.3559,2090.0
2023-07-17 11:55:00,476.34,476.85,476.34,476.71,800.0,471.5737,472.0786,471.5737,471.94,800.0
2023-07-17 12:00:00,476.67,476.67,476.53,476.53,254.0,471.9004,471.9004,471.7618,471.7618,254.0
2023-07-17 12:05:00,476.43,476.43,476.26,476.26,600.0,471.6628,471.6628,471.4945,471.4945,600.0
2023-07-17 12:10:00,476.65,476.65,476.64,476.65,100.0,471.8806,471.8806,471.8707,471.8806,100.0
2023-07-17 12:15:00,476.4,476.5,476.21,476.43,800.0,471.6331,471.7321,471.445,471.6628,800.0
2023-07-17 12:20:00,476.47,477.08,476.45,477.02,700.0,471.7024,472.3063,471.6826,472.2469,700.0
2023-07-17 12:25:00,476.79,476.86,476.1,476.15,5411.0,472.0192,472.0885,471.3361,471.3856,5411.0
2023-07-17 12:30:00,475.97,476.18,475.81,476.15,4755.0,471.2074,471.4153,471.049,471.3856,4755.0
2023-07-17 12:35:00,476.15,476.15,475.61,475.67,500.0,471.3856,471.3856,470.851,470.9104,500.0
2023-07-17 12:40:00,475.68,476.27,475.68,476.27,300.0,470.9203,471.5044,470.9203,471.5044,300.0
2023-07-17 12:45:00,475.99,476.42,475.99,476.32,500.0,471.2272,471.6529,471.2272,471.5539,500.0
2023-07-17 12:50:00,476.3,476.6,476.3,476.44,601.0,471.5341,471.8311,471.5341,471.6727,601.0
2023-07-17 12:55:00,476.63,476.64,476.42,476.48,1003.0,471.8608,471.8707,471.6529,471.7123,1003.0
2023-07-17 13:00:00,476.42,476.61,476.3,476.37,1155.0,471.6529,471.841,471.5341,471.6034,1155.0
2023-07-17 13:05:00,476.55,476.55,476.37,476.43,400.0,471.7816,471.7816,471.6034,471.6628,400.0
2023-07-17 13:10:00,476.32,476.47,476.08,476.35,1226.0,471.5539,471.7024,471.3163,471.5836,1226.0
2023-07-17 13:15:00,476.54,476.62,476.48,476.48,1000.0,471.7717,471.8509,471.7123,471.7123,1000.0
2023-07-17 13:20:00,476.5,476.54,476.2,476.32,960.0,471.7321,471.7717,471.4351,471.5539,960.0
2023-07-17 13:25:00,476.39,476.39,476.17,476.33,1100.0,471.6232,471.6232,471.4054,471.5638,1100.0
2023-07-17 13:30:00,476.4,476.4,476.39,476.39,200.0,471.6331,471.6331,471.6232,471.6232,200.0
2023-07-17 13:35:00,476.33,476.44,476.33,476.44,200.0,471.5638,471.6727,471.5638,471.6727,200.0
2023-07-17 13:40:00,476.5,476.58,476.5,476.57,900.0,471.7321,471.8113,471.7321,471.8014,900.0
2023-07-17 13:45:00,476.36,476.42,476.34,476.42,443.0,471.5935,471.6529,471.5737,471.6529,443.0
2023-07-17 13:50:00,475.91,475.99,475.23,475.23,1400.0,471.148,471.2272,470.4748,470.4748,1400.0
2023-07-17 13:55:00,475.11,475.45,475.06,475.39,752.0,470.356,470.6926,470.3065,470.6332,752.0
2023-07-17 14:00:00,475.39,475.39,474.58,474.58,3858.0,470.6332,470.6332,469.8313,469.8313,3858.0
2023-07-17 14:05:00,474.75,475.2,474.67,475.01,4228.0,469.9996,470.4451,469.9204,470.257,4228.0
2023-07-17 14:10:00,475.21,475.25,475.13,475.23,800.0,470.455,470.4946,470.3758,470.4748,800.0
2023-07-17 14:15:00,475.14,475.6,475.13,475.42,892.0,470.3857,470.8411,470.3758,470.6629,892.0
2023-07-17 14:20:00,475.25,476.51,475.25,476.4,6477.0,470.4946,471.742,470.4946,471.6331,6477.0
2023-07-17 14:25:00,476.41,476.41,475.86,475.86,1243.0,471.643,471.643,471.0985,471.0985,1243.0
2023-07-17 14:30:00,475.7,476.05,475.67,475.86,625.0,470.9401,471.2866,470.9104,471.0985,625.0
2023-07-17 14:35:00,475.85,475.85,475.51,475.58,900.0,471.0886,471.0886,470.752,470.8213,900.0
2023-07-17 14:40:00,475.57,475.8,475.34,475.57,2067.0,470.8114,471.0391,470.5837,470.8114,2067.0
2023-07-17 14:45:00,475.57,475.57,475.52,475.53,400.0,470.8114,470.8114,470.7619,470.7718,400.0
2023-07-17 14:50:00,475.8,476.29,475.69,476.29,2172.0,471.0391,471.5242,470.9302,471.5242,2172.0
2023-07-17 14:55:00,476.32,476.68,476.32,476.68,5700.0,471.5539,471.9103,471.5539,471.9103,5700.0
2023-07-17 15:00:00,476.7,476.7,476.31,476.44,3200.0,471.9301,471.9301,471.544,471.6727,3200.0
2023-07-17 15:05:00,476.3,476.3,475.81,476.13,1200.0,471.5341,471.5341,471.049,471.3658,1200.0
2023-07-17 15:10:00,476.13,476.13,475.81,475.85,900.0,471.3658,471.3658,471.049,471.0886,900.0
2023-07-17 15:15:00,475.81,476.33,475.65,476.33,4055.0,471.049,471.5638,470.8906,471.5638,4055.0
2023-07-17 15:20:00,476.06,476.07,475.64,475.85,1349.0,471.2965,471.3064,470.8807,471.0886,1349.0
2023-07-17 15:25:00,476.12,477.05,476.05,476.67,9275.0,471.3559,472.2766,471.2866,471.9004,9275.0
2023-07-17 15:30:00,476.45,476.47,476.02,476.03,3205.0,471.6826,471.7024,471.2569,471.2668,3205.0
2023-07-17 15:35:00,476.22,476.65,476.1,476.37,7990.0,471.4549,471.8806,471.3361,471.6034,7990.0
2023-07-17 15:40:00,476.55,476.87,475.94,476.19,5880.0,471.7816,472.0984,471.1777,471.4252,5880.0
2023-07-17 15:45:00,476.08,476.93,476.08,476.56,3247.0,471.3163,472.1578,471.3163,471.7915,3247.0
2023-07-17 15:50:00,476.66,476.66,475.7,475.7,8121.0,471.8905,471.8905,470.9401,470.9401,8121.0
2023-07-17 15:55:00,475.88,476.71,475.69,476.29,32317.0,471.1183,471.94,470.9302,471.5242,32317.0
2023-07-18 09:30:00,473.64,473.99,472.36,473.99,6317.0,468.9008,469.2472,467.6336,469.2472,6317.0
2023-07-18 09:35:00,472.18,473.38,472.18,473.17,2862.0,467.4554,468.6434,467.4554,468.4355,2862.0
2023-07-18 09:40:00,473.54,474.63,473.0,474.63,3000.0,468.8018,469.8808,468.2672,469.8808,3000.0
2023-07-18 09:45:00,474.82,474.82,473.4,473.74,18686.0,470.0689,470.0689,468.6632,468.9998,18686.0
2023-07-18 09:50:00,473.63,473.63,472.85,473.33,2900.0,468.8909,468.8909,468.1187,468.5939,2900.0
2023-07-18 09:55:00,473.52,474.2,473.51,473.54,1985.0,468.782,469.4551,468.7721,468.8018,1985.0
2023-07-18 10:00:00,473.7,474.49,473.52,474.49,10639.0,468.9602,469.7422,468.782,469.7422,10639.0
2023-07-18 10:05:00,474.72,475.79,474.72,475.23,10803.0,469.9699,471.0292,469.9699,470.4748,10803.0
2023-07-18 10:10:00,475.14,475.56,475.14,475.39,1979.0,470.3857,470.8015,470.3857,470.6332,1979.0
2023-07-18 10:15:00,475.31,475.79,475.31,475.5,1400.0,470.554,471.0292,470.554,470.7421,1400.0
2023-07-18 10:20:00,475.72,475.85,475.12,475.7,25946.0,470.9599,471.0886,470.3659,470.9401,25946.0
2023-07-18 10:25:00,475.77,475.87,475.44,475.59,28474.0,471.0094,471.1084,470.6827,470.8312,28474.0
2023-07-18 10:30:00,475.55,476.05,475.08,476.05,10763.0,470.7916,471.2866,470.3263,471.2866,10763.0
2023-07-18 10:35:00,475.81,476.4,475.78,476.4,826.0,471.049,471.6331,471.0193,471.6331,826.0
2023-07-18 10:40:00,477.03,477.48,477.0,477.0,2653.0,472.2568,472.7023,472.2271,472.2271,2653.0
2023-07-18 10:45:00,477.35,477.75,477.35,477.75,655.0,472.5736,472.9696,472.5736,472.9696,655.0
2023-07-18 10:50:00,477.56,477.56,477.33,477.54,1100.0,472.7815,472.7815,472.5538,472.7617,1100.0
2023-07-18 10:55:00,477.54,477.78,477.54,477.78,400.0,472.7617,472.9993,472.7617,472.9993,400.0
2023-07-18 11:00:00,477.81,477.81,477.61,477.61,600.0,473.029,473.029,472.831,472.831,600.0
2023-07-18 11:05:00,477.71,477.71,477.11,477.52,3443.0,472.93,472.93,472.336,472.7419,3443.0
2023-07-18 11:10:00,477.76,477.96,477.76,477.77,1295.0,472.9795,473.1775,472.9795,472.9894,1295.0
2023-07-18 11:15:00,477.85,478.52,477.85,478.48,1558.0,473.0686,473.7319,473.0686,473.6923,1558.0
2023-07-18 11:20:00,478.72,478.72,478.71,478.72,137.0,473.9299,473.9299,473.92,473.9299,137.0
2023-07-18 11:25:00,478.59,479.16,478.59,479.16,1848.0,473.8012,474.3655,473.8012,474.3655,1848.0
2023-07-18 11:30:00,478.71,478.77,478.7,478.7,909.0,473.92,473.9794,473.9101,473.9101,909.0
2023-07-18 11:35:00,478.84,479.31,478.83,479.31,1273.0,474.0487,474.514,474.0388,474.514,1273.0
2023-07-18 11:40:00,479.56,479.56,479.07,479.07,806.0,474.7615,474.7615,474.2764,474.2764,806.0
2023-07-18 11:45:00,478.63,479.19,478.25,479.13,634.0,473.8408,474.3952,473.4646,474.3358,634.0
2023-07-18 11:50:00,479.34,479.34,479.0,479.0,900.0,474.5437,474.5437,474.2071,474.2071,900.0
2023-07-18 11:55:00,478.99,478.99,478.74,478.89,885.0,474.1972,474.1972,473.9497,474.0982,885.0
2023-07-18 12:00:00,478.9,478.9,478.34,478.34,1000.0,474.1081,474.1081,473.5537,473.5537,1000.0
2023-07-18 12:05:00,478.06,478.06,477.51,477.6,400.0,473.2765,473.2765,472.732,472.8211,400.0
2023-07-18 12:10:00,477.4,477.41,477.3,477.33,600.0,472.6231,472.633,472.5241,472.5538,600.0
2023-07-18 12:15:00,477.25,477.96,477.25,477.89,1418.0,472.4746,473.1775,472.4746,473.1082,1418.0
2023-07-18 12:20:00,477.46,477.46,476.78,476.79,1128.0,472.6825,472.6825,472.0093,472.0192,1128.0
2023-07-18 12:25:00,476.79,476.79,476.78,476.79,100.0,472.0192,472.0192,472.0093,472.0192,100.0
2023-07-18 12:30:00,477.41,477.6,477.34,477.6,550.0,472.633,472.8211,472.5637,472.8211,550.0
2023-07-18 12:35:00,477.36,477.36,477.16,477.16,980.0,472.5835,472.5835,472.3855,472.3855,980.0
2023-07-18 12:40:00,477.32,477.32,476.64,476.64,900.0,472.5439,472.5439,471.8707,471.8707,900.0
2023-07-18 12:45:00,476.41,476.48,476.41,476.48,200.0,471.643,471.7123,471.643,471.7123,200.0
2023-07-18 12:50:00,476.59,477.13,476.58,477.13,700.0,471.8212,472.3558,471.8113,472.3558,700.0
2023-07-18 12:55:00,476.87,476.87,476.68,476.68,1100.0,472.0984,472.0984,471.9103,471.9103,1100.0
2023-07-18 13:00:00,476.9,477.0,476.88,476.88,900.0,472.1281,472.2271,472.1083,472.1083,900.0
2023-07-18 13:05:00,477.1,477.1,476.7,476.78,600.0,472.3261,472.3261,471.9301,472.0093,600.0
2023-07-18 13:10:00,476.65,476.65,476.43,476.52,716.0,471.8806,471.8806,471.6628,471.7519,716.0
2023-07-18 13:15:00,476.51,476.51,475.83,475.83,599.0,471.742,471.742,471.0688,471.0688,599.0
2023-07-18 13:20:00,475.63,475.93,475.6,475.93,1359.0,470.8708,471.1678,470.8411,471.1678,1359.0
2023-07-18 13:25:00,475.8,476.16,475.8,475.95,2001.0,471.0391,471.3955,471.0391,471.1876,2001.0
2023-07-18 13:30:00,475.83,475.83,475.83,475.83,100.0,471.0688,471.0688,471.0688,471.0688,100.0
2023-07-18 13:35:00,476.0,476.01,475.32,475.32,2405.0,471.2371,471.247,470.5639,470.5639,2405.0
2023-07-18 13:40:00,475.63,475.93,475.52,475.93,603.0,470.8708,471.1678,470.7619,471.1678,603.0
2023-07-18 13:45:00,475.88,476.37,475.88,476.37,3874.0,471.1183,471.6034,471.1183,471.6034,3874.0
2023-07-18 13:50:00,476.16,476.2,475.92,476.2,1927.0,471.3955,471.4351,471.1579,471.4351,1927.0
2023-07-18 13:55:00,475.95,476.05,475.94,476.05,513.0,471.1876,471.2866,471.1777,471.2866,513.0
2023-07-18 14:00:00,476.52,477.25,476.52,477.25,3616.0,471.7519,472.4746,471.7519,472.4746,3616.0
2023-07-18 14:05:00,476.92,476.93,476.35,476.35,1600.0,472.1479,472.1578,471.5836,471.5836,1600.0
2023-07-18 14:10:00,476.22,476.41,476.03,476.06,900.0,471.4549,471.643,471.2668,471.2965,900.0
2023-07-18 14:15:00,476.26,476.3,476.26,476.27,300.0,471.4945,471.5341,471.4945,471.5044,300.0
2023-07-18 14:20:00,476.04,476.23,475.84,475.93,1700.0,471.2767,471.4648,471.0787,471.1678,1700.0
2023-07-18 14:25:00,476.09,476.63,476.08,476.63,300.0,471.3262,471.8608,471.3163,471.8608,300.0
2023-07-18 14:30:00,476.56,476.96,476.26,476.27,3524.0,471.7915,472.1875,471.4945,471.5044,3524.0
2023-07-18 14:35:00,476.29,476.47,476.14,476.3,3494.0,471.5242,471.7024,471.3757,471.5341,3494.0
2023-07-18 14:40:00,476.27,476.47,476.12,476.43,2200.0,471.5044,471.7024,471.3559,471.6628,2200.0
2023-07-18 14:45:00,476.58,476.58,476.54,476.54,200.0,471.8113,471.8113,471.7717,471.7717,200.0
2023-07-18 14:50:00,476.6,476.63,476.41,476.63,997.0,471.8311,471.8608,471.643,471.8608,997.0
2023-07-18 14:55:00,476.67,476.72,476.48,476.61,1209.0,471.9004,471.9499,471.7123,471.841,1209.0
2023-07-18 15:00:00,476.52,477.29,476.52,477.29,863.0,471.7519,472.5142,471.7519,472.5142,863.0
2023-07-18 15:05:00,477.25,477.52,477.25,477.44,1410.0,472.4746,472.7419,472.4746,472.6627,1410.0
2023-07-18 15:10:00,477.73,477.98,477.66,477.94,829.0,472.9498,473.1973,472.8805,473.1577,829.0
2023-07-18 15:15:00,478.04,478.12,477.81,477.96,1000.0,473.2567,473.3359,473.029,473.1775,1000.0
2023-07-18 15:20:00,478.07,478.27,477.97,478.06,1359.0,473.2864,473.4844,473.1874,473.2765,1359.0
2023-07-18 15:25:00,478.08,478.58,478.01,478.58,1760.0,473.2963,473.7913,473.227,473.7913,1760.0
2023-07-18 15:30:00,478.55,478.67,478.25,478.36,3796.0,473.7616,473.8804,473.4646,473.5735,3796.0
2023-07-18 15:35:00,478.36,478.88,478.22,478.81,3496.0,473.5735,474.0883,473.4349,474.019,3496.0
2023-07-18 15:40:00,478.9,479.56,478.89,479.56,3308.0,474.1081,474.7615,474.0982,474.7615,3308.0
2023-07-18 15:45:00,479.61,480.11,479.48,480.04,6629.0,474.811,475.306,474.6823,475.2367,6629.0
2023-07-18 15:50:00,480.13,480.34,479.44,479.7,12264.0,475.3258,475.5337,474.6427,474.9001,12264.0
2023-07-18 15:55:00,479.95,480.47,479.6,480.32,26176.0,475.1476,475.6624,474.8011,475.5139,26176.0
2023-07-19 09:30:00,480.96,483.03,480.39,480.66,6231.0,476.1475,478.1968,475.5832,475.8505,6231.0
2023-07-19 09:35:00,480.99,481.49,479.35,481.01,3804.0,476.1772,476.6722,474.5536,476.197,3804.0
2023-07-19 09:40:00,480.7,481.78,480.47,481.27,3006.0,475.8901,476.9593,475.6624,476.4544,3006.0
2023-07-19 09:45:00,480.87,481.28,480.56,481.28,7923.0,476.0584,476.4643,475.7515,476.4643,7923.0
2023-07-19 09:50:00,481.46,482.37,481.46,481.62,1100.0,476.6425,477.5434,476.6425,476.8009,1100.0
2023-07-19 09:55:00,481.6,481.6,480.37,481.2,13622.0,476.7811,476.7811,475.5634,476.3851,13622.0
2023-07-19 10:00:00,481.37,481.54,480.89,480.95,6506.0,476.5534,476.7217,476.0782,476.1376,6506.0
2023-07-19 10:05:00,481.15,481.63,480.99,481.63,1800.0,476.3356,476.8108,476.1772,476.8108,1800.0
2023-07-19 10:10:00,481.73,482.2,481.69,481.79,1700.0,476.9098,477.3751,476.8702,476.9692,1700.0
2023-07-19 10:15:00,482.06,482.4,482.06,482.4,1000.0,477.2365,477.5731,477.2365,477.5731,1000.0
2023-07-19 10:20:00,482.44,482.63,482.18,482.18,1364.0,477.6127,477.8008,477.3553,477.3553,1364.0
2023-07-19 10:25:00,482.4,482.47,481.81,482.11,1600.0,477.5731,477.6424,476.989,477.286,1600.0
2023-07-19 10:30:00,482.26,482.3,481.39,482.0,3800.0,477.4345,477.4741,476.5732,477.1771,3800.0
2023-07-19 10:35:00,482.38,482.53,481.44,481.64,2200.0,477.5533,477.7018,476.6227,476.8207,2200.0
2023-07-19 10:40:00,481.58,482.83,481.57,482.54,7033.0,476.7613,477.9988,476.7514,477.7117,7033.0
2023-07-19 10:45:00,482.78,482.78,482.0,482.24,2013.0,477.9493,477.9493,477.1771,477.4147,2013.0
2023-07-19 10:50:00,482.42,482.61,480.5,480.65,5377.0,477.5929,477.781,475.6921,475.8406,5377.0
2023-07-19 10:55:00,480.64,480.94,480.24,480.78,1600.0,475.8307,476.1277,475.4347,475.9693,1600.0
2023-07-19 11:00:00,480.74,480.74,480.24,480.45,900.0,475.9297,475.9297,475.4347,475.6426,900.0
2023-07-19 11:05:00,480.68,480.8,479.97,479.98,4066.0,475.8703,475.9891,475.1674,475.1773,4066.0
2023-07-19 11:10:00,480.32,481.05,480.04,480.07,4100.0,475.5139,476.2366,475.2367,475.2664,4100.0
2023-07-19 11:15:00,480.12,480.69,480.12,480.64,2590.0,475.3159,475.8802,475.3159,475.8307,2590.0
2023-07-19 11:20:00,480.64,480.78,479.43,479.75,2901.0,475.8307,475.9693,474.6328,474.9496,2901.0
2023-07-19 11:25:00,479.79,480.03,479.52,479.74,2014.0,474.9892,475.2268,474.7219,474.9397,2014.0
2023-07-19 11:30:00,479.66,480.1,479.66,479.98,3711.0,474.8605,475.2961,474.8605,475.1773,3711.0
2023-07-19 11:35:00,479.98,481.66,479.95,481.32,6984.0,475.1773,476.8405,475.1476,476.5039,6984.0
2023-07-19 11:40:00,481.3,481.33,480.63,481.09,2424.0,476.4841,476.5138,475.8208,476.2762,2424.0
2023-07-19 11:45:00,481.19,481.43,481.05,481.25,4444.0,476.3752,476.6128,476.2366,476.4346,4444.0
2023-07-19 11:50:00,481.43,481.97,481.06,481.97,1810.0,476.6128,477.1474,476.2465,477.1474,1810.0
2023-07-19 11:55:00,481.7,481.78,481.59,481.77,1000.0,476.8801,476.9593,476.7712,476.9494,1000.0
2023-07-19 12:00:00,481.77,482.27,481.75,481.98,3692.0,476.9494,477.4444,476.9296,477.1573,3692.0
2023-07-19 12:05:00,481.98,481.98,481.08,481.17,4400.0,477.1573,477.1573,476.2663,476.3554,4400.0
2023-07-19 12:10:00,481.39,481.68,481.39,481.62,1300.0,476.5732,476.8603,476.5732,476.8009,1300.0
2023-07-19 12:15:00,481.6,482.13,481.29,482.13,3200.0,476.7811,477.3058,476.4742,477.3058,3200.0
2023-07-19 12:20:00,481.95,482.3,481.79,481.93,5065.0,477.1276,477.4741,476.9692,477.1078,5065.0
2023-07-19 12:25:00,481.71,482.13,481.59,481.69,2700.0,476.89,477.3058,476.7712,476.8702,2700.0
2023-07-19 12:30:00,481.68,481.71,481.12,481.37,3560.0,476.8603,476.89,476.3059,476.5534,3560.0
2023-07-19 12:35:00,481.37,481.68,481.37,481.49,2567.0,476.5534,476.8603,476.5534,476.6722,2567.0
2023-07-19 12:40:00,481.24,482.0,481.19,481.85,3202.0,476.4247,477.1771,476.3752,477.0286,3202.0
2023-07-19 12:45:00,481.89,481.92,481.56,481.91,2800.0,477.0682,477.0979,476.7415,477.088,2800.0
2023-07-19 12:50:00,481.68,482.21,481.67,482.21,2960.0,476.8603,477.385,476.8504,477.385,2960.0
2023-07-19 12:55:00,482.09,482.21,481.47,481.47,2260.0,477.2662,477.385,476.6524,476.6524,2260.0
2023-07-19 13:00:00,481.43,482.01,481.22,481.82,2324.0,476.6128,477.187,476.4049,476.9989,2324.0
2023-07-19 13:05:00,481.81,481.97,481.46,481.53,3130.0,476.989,477.1474,476.6425,476.7118,3130.0
2023-07-19 13:10:00,481.75,482.1,481.6,481.87,4900.0,476.9296,477.2761,476.7811,477.0484,4900.0
2023-07-19 13:15:00,481.84,481.98,481.33,481.42,2406.0,477.0187,477.1573,476.5138,476.6029,2406.0
2023-07-19 13:20:00,481.55,481.76,481.13,481.13,2568.0,476.7316,476.9395,476.3158,476.3158,2568.0
2023-07-19 13:25:00,481.38,481.38,481.12,481.38,908.0,476.5633,476.5633,476.3059,476.5633,908.0
2023-07-19 13:30:00,481.2,481.5,481.19,481.47,1769.0,476.3851,476.6821,476.3752,476.6524,1769.0
2023-07-19 13:35:00,481.09,481.83,480.96,481.83,2154.0,476.2762,477.0088,476.1475,477.0088,2154.0
2023-07-19 13:40:00,481.66,482.54,481.66,482.08,14764.0,476.8405,477.7117,476.8405,477.2563,14764.0
2023-07-19 13:45:00,482.18,482.18,481.73,481.85,1000.0,477.3553,477.3553,476.9098,477.0286,1000.0
2023-07-19 13:50:00,481.71,481.71,481.39,481.6,1291.0,476.89,476.89,476.5732,476.7811,1291.0
2023-07-19 13:55:00,481.27,481.87,481.27,481.64,2623.0,476.4544,477.0484,476.4544,476.8207,2623.0
2023-07-19 14:00:00,481.67,481.67,481.1,481.31,800.0,476.8504,476.8504,476.2861,476.494,800.0
2023-07-19 14:05:00,481.34,481.35,480.57,480.72,1900.0,476.5237,476.5336,475.7614,475.9099,1900.0
2023-07-19 14:10:00,480.78,480.8,480.48,480.49,1400.0,475.9693,475.9891,475.6723,475.6822,1400.0
2023-07-19 14:15:00,480.5,480.88,480.49,480.65,2110.0,475.6921,476.0683,475.6822,475.8406,2110.0
2023-07-19 14:20:00,480.54,480.56,480.24,480.28,2341.0,475.7317,475.7515,475.4347,475.4743,2341.0
2023-07-19 14:25:00,480.27,480.53,480.14,480.19,1700.0,475.4644,475.7218,475.3357,475.3852,1700.0
2023-07-19 14:30:00,480.25,480.87,480.24,480.74,2400.0,475.4446,476.0584,475.4347,475.9297,2400.0
2023-07-19 14:35:00,480.7,480.91,480.69,480.86,800.0,475.8901,476.098,475.8802,476.0485,800.0
2023-07-19 14:40:00,480.97,481.09,480.86,480.91,1100.0,476.1574,476.2762,476.0485,476.098,1100.0
2023-07-19 14:45:00,480.88,480.9,480.67,480.89,1700.0,476.0683,476.0881,475.8604,476.0782,1700.0
2023-07-19 14:50:00,480.82,480.86,480.51,480.86,1700.0,476.0089,476.0485,475.702,476.0485,1700.0
2023-07-19 14:55:00,480.8,480.87,480.66,480.67,1564.0,475.9891,476.0584,475.8505,475.8604,1564.0
2023-07-19 15:00:00,480.52,481.0,480.46,480.97,1400.0,475.7119,476.1871,475.6525,476.1574,1400.0
2023-07-19 15:05:00,480.91,481.5,480.91,481.21,2100.0,476.098,476.6821,476.098,476.395,2100.0
2023-07-19 15:10:00,481.02,481.93,481.02,481.93,2838.0,476.2069,477.1078,476.2069,477.1078,2838.0
2023-07-19 15:15:00,481.8,481.89,481.33,481.36,1697.0,476.9791,477.0682,476.5138,476.5435,1697.0
2023-07-19 15:20:00,481.37,482.05,481.37,482.05,1611.0,476.5534,477.2266,476.5534,477.2266,1611.0
2023-07-19 15:25:00,482.03,482.3,481.93,482.19,3800.0,477.2068,477.4741,477.1078,477.3652,3800.0
2023-07-19 15:30:00,482.08,482.15,481.72,481.93,4941.0,477.2563,477.3256,476.8999,477.1078,4941.0
2023-07-19 15:35:00,481.83,481.93,481.45,481.73,3570.0,477.0088,477.1078,476.6326,476.9098,3570.0
2023-07-19 15:40:00,481.84,482.15,481.81,482.15,4207.0,477.0187,477.3256,476.989,477.3256,4207.0
2023-07-19 15:45:00,482.2,482.56,482.15,482.42,6551.0,477.3751,477.7315,477.3256,477.5929,6551.0
2023-07-19 15:50:00,482.6,483.0,482.52,482.69,8962.0,477.7711,478.1671,477.6919,477.8602,8962.0
2023-07-19 15:55:00,482.66,483.2,482.25,482.5,20041.0,477.8305,478.3651,477.4246,477.6721,20041.0
2023-07-20 09:30:00,482.72,486.34,482.33,485.49,22632.0,477.8899,481.4737,477.5038,480.6322,22632.0
2023-07-20 09:35:00,485.37,485.37,483.11,483.33,4871.0,480.5134,480.5134,478.276,478.4938,4871.0
2023-07-20 09:40:00,483.33,483.33,483.33,483.33,0.0,478.4938,478.4938,478.4938,478.4938,0.0
2023-07-20 09:45:00,482.23,482.85,481.67,482.08,828.0,477.4048,478.0186,476.8504,477.2563,828.0
2023-07-20 09:50:00,481.76,481.76,480.31,481.35,1500.0,476.9395,476.9395,475.504,476.5336,1500.0
2023-07-20 09:55:00,481.23,481.34,481.23,481.34,200.0,476.4148,476.5237,476.4148,476.5237,200.0
2023-07-20 10:00:00,481.15,481.59,480.52,481.51,1189.0,476.3356,476.7712,475.7119,476.692,1189.0
2023-07-20 10:05:00,481.52,482.14,481.27,481.34,1600.0,476.7019,477.3157,476.4544,476.5237,1600.0
2023-07-20 10:10:00,482.34,482.52,482.07,482.24,800.0,477.5137,477.6919,477.2464,477.4147,800.0
2023-07-20 10:15:00,481.64,481.98,481.33,481.56,800.0,476.8207,477.1573,476.5138,476.7415,800.0
2023-07-20 10:20:00,481.1,481.1,480.46,480.96,1500.0,476.2861,476.2861,475.6525,476.1475,1500.0
2023-07-20 10:25:00,480.89,481.35,480.57,480.9,900.0,476.0782,476.5336,475.7614,476.0881,900.0
2023-07-20 10:30:00,481.55,481.55,481.55,481.55,100.0,476.7316,476.7316,476.7316,476.7316,100.0
2023-07-20 10:35:00,481.37,482.08,481.11,481.38,1700.0,476.5534,477.2563,476.296,476.5633,1700.0
2023-07-20 10:40:00,481.31,482.66,481.31,482.66,2550.0,476.494,477.8305,476.494,477.8305,2550.0
2023-07-20 10:45:00,482.71,482.71,481.98,482.13,1100.0,477.88,477.88,477.1573,477.3058,1100.0
2023-07-20 10:50:00,482.39,482.97,482.39,482.82,3400.0,477.5632,478.1374,477.5632,477.9889,3400.0
2023-07-20 10:55:00,482.74,483.66,482.53,483.66,5212.0,477.9097,478.8205,477.7018,478.8205,5212.0
2023-07-20 11:00:00,483.53,483.57,482.81,483.03,4100.0,478.6918,478.7314,477.979,478.1968,4100.0
2023-07-20 11:05:00,483.11,484.41,483.03,484.41,2713.0,478.276,479.563,478.1968,479.563,2713.0
2023-07-20 11:10:00,484.49,484.49,483.63,484.26,1300.0,479.6422,479.6422,478.7908,479.4145,1300.0
2023-07-20 11:15:00,484.14,484.23,483.6,483.62,774.0,479.2957,479.3848,478.7611,478.7809,774.0
2023-07-20 11:20:00,483.64,484.22,483.63,484.02,2733.0,478.8007,479.3749,478.7908,479.1769,2733.0
2023-07-20 11:25:00,484.05,484.06,483.99,484.0,1944.0,479.2066,479.2165,479.1472,479.1571,1944.0
2023-07-20 11:30:00,483.98,484.55,483.98,484.55,700.0,479.1373,479.7016,479.1373,479.7016,700.0
2023-07-20 11:35:00,484.41,484.68,484.35,484.55,1800.0,479.563,479.8303,479.5036,479.7016,1800.0
2023-07-20 11:40:00,484.61,485.2,484.4,485.2,2695.0,479.761,480.3451,479.5531,480.3451,2695.0
2023-07-20 11:45:00,485.07,485.39,484.85,485.06,1776.0,480.2164,480.5332,479.9986,480.2065,1776.0
2023-07-20 11:50:00,485.31,485.51,485.16,485.17,2350.0,480.454,480.652,480.3055,480.3154,2350.0
2023-07-20 11:55:00,484.91,484.95,484.74,484.81,920.0,480.058,480.0976,479.8897,479.959,920.0
2023-07-20 12:00:00,484.77,485.48,484.76,485.45,1742.0,479.9194,480.6223,479.9095,480.5926,1742.0
2023-07-20 12:05:00,485.49,486.11,485.49,486.04,3000.0,480.6322,481.246,480.6322,481.1767,3000.0
2023-07-20 12:10:00,486.0,486.24,485.86,486.23,5200.0,481.1371,481.3747,480.9985,481.3648,5200.0
2023-07-20 12:15:00,486.4,486.46,485.52,485.61,2400.0,481.5331,481.5925,480.6619,480.751,2400.0
2023-07-20 12:20:00,485.45,485.59,485.2,485.39,2900.0,480.5926,480.7312,480.3451,480.5332,2900.0
2023-07-20 12:25:00,485.31,485.62,485.05,485.14,10100.0,480.454,480.7609,480.1966,480.2857,10100.0
2023-07-20 12:30:00,484.67,484.92,483.79,483.79,2974.0,479.8204,480.0679,478.9492,478.9492,2974.0
2023-07-20 12:35:00,483.81,483.84,483.54,483.79,400.0,478.969,478.9987,478.7017,478.9492,400.0
2023-07-20 12:40:00,483.79,483.8,483.19,483.52,1006.0,478.9492,478.9591,478.3552,478.6819,1006.0
2023-07-20 12:45:00,483.42,483.77,483.29,483.77,675.0,478.5829,478.9294,478.4542,478.9294,675.0
2023-07-20 12:50:00,483.89,484.0,482.93,483.33,1723.0,479.0482,479.1571,478.0978,478.4938,1723.0
2023-07-20 12:55:00,483.44,483.44,483.44,483.44,200.0,478.6027,478.6027,478.6027,478.6027,200.0
2023-07-20 13:00:00,482.91,483.29,482.9,482.99,1004.0,478.078,478.4542,478.0681,478.1572,1004.0
2023-07-20 13:05:00,483.01,483.24,482.64,483.06,1098.0,478.177,478.4047,477.8107,478.2265,1098.0
2023-07-20 13:10:00,482.96,483.68,482.96,483.68,700.0,478.1275,478.8403,478.1275,478.8403,700.0
2023-07-20 13:15:00,483.72,483.72,483.31,483.33,400.0,478.8799,478.8799,478.474,478.4938,400.0
2023-07-20 13:20:00,483.95,483.95,483.45,483.57,1100.0,479.1076,479.1076,478.6126,478.7314,1100.0
2023-07-20 13:25:00,483.34,483.72,483.34,483.72,200.0,478.5037,478.8799,478.5037,478.8799,200.0
2023-07-20 13:30:00,483.68,484.0,483.53,483.53,1400.0,478.8403,479.1571,478.6918,478.6918,1400.0
2023-07-20 13:35:00,483.91,483.91,483.04,483.04,428.0,479.068,479.068,478.2067,478.2067,428.0
2023-07-20 13:40:00,482.88,483.01,482.88,483.0,500.0,478.0483,478.177,478.0483,478.1671,500.0
2023-07-20 13:45:00,483.09,483.31,483.05,483.05,722.0,478.2562,478.474,478.2166,478.2166,722.0
2023-07-20 13:50:00,483.04,483.19,482.52,482.6,1600.0,478.2067,478.3552,477.6919,477.7711,1600.0
2023-07-20 13:55:00,482.29,482.56,482.28,482.47,400.0,477.4642,477.7315,477.4543,477.6424,400.0
2023-07-20 14:00:00,482.06,482.79,482.05,482.61,2072.0,477.2365,477.9592,477.2266,477.781,2072.0
2023-07-20 14:05:00,482.61,482.61,482.6,482.61,111.0,477.781,477.781,477.7711,477.781,111.0
2023-07-20 14:10:00,482.08,482.13,481.78,481.78,800.0,477.2563,477.3058,476.9593,476.9593,800.0
2023-07-20 14:15:00,481.71,481.72,481.62,481.68,900.0,476.89,476.8999,476.8009,476.8603,900.0
2023-07-20 14:20:00,481.53,481.55,481.25,481.25,1662.0,476.7118,476.7316,476.4346,476.4346,1662.0
2023-07-20 14:25:00,481.25,481.25,480.32,480.32,1500.0,476.4346,476.4346,475.5139,475.5139,1500.0
2023-07-20 14:30:00,480.77,481.53,480.74,481.53,1200.0,475.9594,476.7118,475.9297,476.7118,1200.0
2023-07-20 14:35:00,481.48,482.04,481.47,481.8,1133.0,476.6623,477.2167,476.6524,476.9791,1133.0
2023-07-20 14:40:00,481.76,481.76,481.45,481.62,507.0,476.9395,476.9395,476.6326,476.8009,507.0
2023-07-20 14:45:00,481.66,482.05,481.61,481.69,1300.0,476.8405,477.2266,476.791,476.8702,1300.0
2023-07-20 14:50:00,481.83,482.25,481.7,481.73,1000.0,477.0088,477.4246,476.8801,476.9098,1000.0
2023-07-20 14:55:00,481.59,482.32,481.59,482.32,1593.0,476.7712,477.4939,476.7712,477.4939,1593.0
2023-07-20 15:00:00,481.6,481.86,481.18,481.34,800.0,476.7811,477.0385,476.3653,476.5237,800.0
2023-07-20 15:05:00,481.08,481.58,481.08,481.58,800.0,476.2663,476.7613,476.2663,476.7613,800.0
2023-07-20 15:10:00,481.62,482.07,481.44,481.44,1600.0,476.8009,477.2464,476.6227,476.6227,1600.0
2023-07-20 15:15:00,481.52,481.63,480.8,481.55,1200.0,476.7019,476.8108,475.9891,476.7316,1200.0
2023-07-20 15:20:00,481.5,481.77,481.4,481.4,1200.0,476.6821,476.9494,476.5831,476.5831,1200.0
2023-07-20 15:25:00,481.15,481.67,481.09,481.67,900.0,476.3356,476.8504,476.2762,476.8504,900.0
2023-07-20 15:30:00,481.57,482.69,481.57,482.64,8229.0,476.7514,477.8602,476.7514,477.8107,8229.0
2023-07-20 15:35:00,482.72,482.72,481.64,481.98,5395.0,477.8899,477.8899,476.8207,477.1573,5395.0
2023-07-20 15:40:00,481.91,482.03,480.91,480.91,3300.0,477.088,477.2068,476.098,476.098,3300.0
2023-07-20 15:45:00,481.23,481.9,481.22,481.49,7147.0,476.4148,477.0781,476.4049,476.6722,7147.0
2023-07-20 15:50:00,481.55,482.21,481.25,481.46,8857.0,476.7316,477.385,476.4346,476.6425,8857.0
2023-07-20 15:55:00,481.21,482.13,481.21,481.88,18668.0,476.395,477.3058,476.395,477.0583,18668.0
2023-07-21 09:30:00,500.0,500.0,493.3,496.9,43414.0,494.997,494.997,488.364,491.928,43414.0
2023-07-21 09:35:00,497.33,500.0,496.08,498.2,12519.0,492.3537,494.997,491.1162,493.215,12519.0
2023-07-21 09:40:00,496.24,499.13,496.24,499.06,2900.0,491.2746,494.1357,491.2746,494.0664,2900.0
2023-07-21 09:45:00,499.8,502.0,499.8,501.6,13245.0,494.799,496.977,494.799,496.581,13245.0
2023-07-21 09:50:00,501.97,501.97,499.16,499.17,7072.0,496.9473,496.9473,494.1654,494.1753,7072.0
2023-07-21 09:55:00,499.49,499.5,498.54,499.38,2100.0,494.4921,494.502,493.5516,494.3832,2100.0
2023-07-21 10:00:00,499.44,500.0,498.05,498.35,9177.0,494.4426,494.997,493.0665,493.3635,9177.0
2023-07-21 10:05:00,498.08,498.08,496.25,496.29,1220.0,493.0962,493.0962,491.2845,491.3241,1220.0
2023-07-21 10:10:00,496.53,496.78,494.65,495.76,4703.0,491.5617,491.8092,489.7005,490.7994,4703.0
2023-07-21 10:15:00,496.13,496.26,494.25,494.25,5000.0,491.1657,491.2944,489.3045,489.3045,5000.0
2023-07-21 10:20:00,494.43,495.96,493.46,495.11,3319.0,489.4827,490.9974,488.5224,490.1559,3319.0
2023-07-21 10:25:00,495.23,495.23,494.19,494.57,1800.0,490.2747,490.2747,489.2451,489.6213,1800.0
2023-07-21 10:30:00,495.25,496.63,494.52,495.96,8730.0,490.2945,491.6607,489.5718,490.9974,8730.0
2023-07-21 10:35:00,496.0,496.14,495.99,496.14,300.0,491.037,491.1756,491.0271,491.1756,300.0
2023-07-21 10:40:00,496.56,497.02,496.5,496.91,1202.0,491.5914,492.0468,491.532,491.9379,1202.0
2023-07-21 10:45:00,496.75,497.76,496.51,497.58,1700.0,491.7795,492.7794,491.5419,492.6012,1700.0
2023-07-21 10:50:00,497.56,497.84,496.68,497.52,3062.0,492.5814,492.8586,491.7102,492.5418,3062.0
2023-07-21 10:55:00,498.41,499.55,498.41,499.27,3707.0,493.4229,494.5515,493.4229,494.2743,3707.0
2023-07-21 11:00:00,499.1,500.0,498.87,499.97,9657.0,494.106,494.997,493.8783,494.9673,9657.0
2023-07-21 11:05:00,499.72,500.81,499.47,500.71,5971.0,494.7198,495.7989,494.4723,495.6999,5971.0
2023-07-21 11:10:00,500.67,501.0,499.75,500.3,5306.0,495.6603,495.987,494.7495,495.294,5306.0
2023-07-21 11:15:00,500.48,500.61,500.02,500.25,2900.0,495.4722,495.6009,495.0168,495.2445,2900.0
2023-07-21 11:20:00,499.96,500.38,499.23,499.23,2038.0,494.9574,495.3732,494.2347,494.2347,2038.0
2023-07-21 11:25:00,498.8,499.32,498.5,499.32,1100.0,493.809,494.3238,493.512,494.3238,1100.0
2023-07-21 11:30:00,497.64,498.93,497.59,498.33,4182.0,492.6606,493.9377,492.6111,493.3437,4182.0
2023-07-21 11:35:00,498.4,499.01,498.39,498.79,900.0,493.413,494.0169,493.4031,493.7991,900.0
2023-07-21 11:40:00,498.97,499.27,498.48,498.48,2200.0,493.9773,494.2743,493.4922,493.4922,2200.0
2023-07-21 11:45:00,499.03,499.32,498.65,498.78,2896.0,494.0367,494.3238,493.6605,493.7892,2896.0
2023-07-21 11:50:00,499.03,500.08,498.91,500.08,2695.0,494.0367,495.0762,493.9179,495.0762,2695.0
2023-07-21 11:55:00,500.18,500.31,499.74,499.82,2049.0,495.1752,495.3039,494.7396,494.8188,2049.0
2023-07-21 12:00:00,500.11,500.44,499.86,500.13,2300.0,495.1059,495.4326,494.8584,495.1257,2300.0
2023-07-21 12:05:00,500.26,500.26,499.39,499.76,1700.0,495.2544,495.2544,494.3931,494.7594,1700.0
2023-07-21 12:10:00,499.79,499.79,498.96,498.96,985.0,494.7891,494.7891,493.9674,493.9674,985.0
2023-07-21 12:15:00,499.0,499.0,498.68,498.73,900.0,494.007,494.007,493.6902,493.7397,900.0
2023-07-21 12:20:00,498.53,498.85,497.9,497.9,1000.0,493.5417,493.8585,492.918,492.918,1000.0
2023-07-21 12:25:00,497.4,497.4,496.53,496.53,400.0,492.423,492.423,491.5617,491.5617,400.0
2023-07-21 12:30:00,496.77,497.26,496.65,497.11,2024.0,491.7993,492.2844,491.6805,492.1359,2024.0
2023-07-21 12:35:00,497.24,497.86,497.24,497.7,1900.0,492.2646,492.8784,492.2646,492.72,1900.0
2023-07-21 12:40:00,497.95,499.02,497.88,499.02,4928.0,492.9675,494.0268,492.8982,494.0268,4928.0
2023-07-21 12:45:00,499.14,499.2,498.41,498.59,8862.0,494.1456,494.205,493.4229,493.6011,8862.0
2023-07-21 12:50:00,498.58,498.8,498.46,498.56,3978.0,493.5912,493.809,493.4724,493.5714,3978.0
2023-07-21 12:55:00,498.53,498.61,497.82,497.85,1900.0,493.5417,493.6209,492.8388,492.8685,1900.0
2023-07-21 13:00:00,497.68,498.07,497.28,498.07,1300.0,492.7002,493.0863,492.3042,493.0863,1300.0
2023-07-21 13:05:00,498.12,498.37,497.57,497.71,1116.0,493.1358,493.3833,492.5913,492.7299,1116.0
2023-07-21 13:10:00,497.7,498.17,497.33,498.09,1400.0,492.72,493.1853,492.3537,493.1061,1400.0
2023-07-21 13:15:00,498.02,498.09,497.7,498.08,1017.0,493.0368,493.1061,492.72,493.0962,1017.0
2023-07-21 13:20:00,497.83,497.92,497.73,497.92,500.0,492.8487,492.9378,492.7497,492.9378,500.0
2023-07-21 13:25:00,497.74,498.06,497.69,497.88,1336.0,492.7596,493.0764,492.7101,492.8982,1336.0
2023-07-21 13:30:00,497.98,498.02,497.52,497.71,2258.0,492.9972,493.0368,492.5418,492.7299,2258.0
2023-07-21 13:35:00,497.5,497.71,496.72,497.06,2372.0,492.522,492.7299,491.7498,492.0864,2372.0
2023-07-21 13:40:00,497.09,497.64,496.79,496.83,4050.0,492.1161,492.6606,491.8191,491.8587,4050.0
2023-07-21 13:45:00,496.61,496.67,496.39,496.4,1789.0,491.6409,491.7003,491.4231,491.433,1789.0
2023-07-21 13:50:00,496.75,497.73,496.75,497.63,2900.0,491.7795,492.7497,491.7795,492.6507,2900.0
2023-07-21 13:55:00,497.52,498.05,497.45,497.85,2375.0,492.5418,493.0665,492.4725,492.8685,2375.0
2023-07-21 14:00:00,498.05,498.05,497.55,497.76,2505.0,493.0665,493.0665,492.5715,492.7794,2505.0
2023-07-21 14:05:00,498.02,499.31,498.02,499.18,6725.0,493.0368,494.3139,493.0368,494.1852,6725.0
2023-07-21 14:10:00,499.17,499.57,498.77,499.25,6295.0,494.1753,494.5713,493.7793,494.2545,6295.0
2023-07-21 14:15:00,499.38,499.63,498.97,498.98,3000.0,494.3832,494.6307,493.9773,493.9872,3000.0
2023-07-21 14:20:00,499.04,499.47,498.82,499.47,1400.0,494.0466,494.4723,493.8288,494.4723,1400.0
2023-07-21 14:25:00,499.44,499.67,498.93,499.49,3420.0,494.4426,494.6703,493.9377,494.4921,3420.0
2023-07-21 14:30:00,499.5,499.5,499.18,499.38,1832.0,494.502,494.502,494.1852,494.3832,1832.0
2023-07-21 14:35:00,499.27,499.59,498.97,499.59,2687.0,494.2743,494.5911,493.9773,494.5911,2687.0
2023-07-21 14:40:00,499.61,500.1,499.34,499.87,11337.0,494.6109,495.096,494.3436,494.8683,11337.0
2023-07-21 14:45:00,500.1,500.91,499.91,500.64,4201.0,495.096,495.8979,494.9079,495.6306,4201.0
2023-07-21 14:50:00,500.53,501.0,500.26,500.27,8100.0,495.5217,495.987,495.2544,495.2643,8100.0
2023-07-21 14:55:00,499.96,499.96,499.7,499.87,1267.0,494.9574,494.9574,494.7,494.8683,1267.0
2023-07-21 15:00:00,499.76,500.37,499.66,500.05,2944.0,494.7594,495.3633,494.6604,495.0465,2944.0
2023-07-21 15:05:00,499.88,500.39,499.7,500.03,1100.0,494.8782,495.3831,494.7,495.0267,1100.0
2023-07-21 15:10:00,500.13,500.15,499.49,499.57,1100.0,495.1257,495.1455,494.4921,494.5713,1100.0
2023-07-21 15:15:00,499.7,500.23,499.37,500.06,3755.0,494.7,495.2247,494.3733,495.0564,3755.0
2023-07-21 15:20:00,499.99,499.99,499.44,499.48,1200.0,494.9871,494.9871,494.4426,494.4822,1200.0
2023-07-21 15:25:00,499.64,499.9,499.33,499.48,12456.0,494.6406,494.898,494.3337,494.4822,12456.0
2023-07-21 15:30:00,499.62,499.63,498.98,499.03,3025.0,494.6208,494.6307,493.9872,494.0367,3025.0
2023-07-21 15:35:00,499.24,499.36,498.32,498.56,4624.0,494.2446,494.3634,493.3338,493.5714,4624.0
2023-07-21 15:40:00,498.45,498.45,497.81,498.32,7476.0,493.4625,493.4625,492.8289,493.3338,7476.0
2023-07-21 15:45:00,498.13,498.57,497.95,498.27,4962.0,493.1457,493.5813,492.9675,493.2843,4962.0
2023-07-21 15:50:00,498.45,499.59,498.02,498.55,18714.0,493.4625,494.5911,493.0368,493.5615,18714.0
2023-07-21 15:55:00,498.36,500.14,498.36,499.7,46115.0,493.3734,495.1356,493.3734,494.7,46115.0
2023-07-24 09:30:00,500.13,502.13,499.78,501.18,9727.0,495.1257,497.1057,494.7792,496.1652,9727.0
2023-07-24 09:35:00,501.17,501.17,499.36,500.44,7357.0,496.1553,496.1553,494.3634,495.4326,7357.0
2023-07-24 09:40:00,499.85,500.32,499.51,499.63,1000.0,494.8485,495.3138,494.5119,494.6307,1000.0
2023-07-24 09:45:00,499.53,500.17,497.39,497.39,2500.0,494.5317,495.1653,492.4131,492.4131,2500.0
2023-07-24 09:50:00,497.12,497.73,496.3,497.27,4514.0,492.1458,492.7497,491.334,492.2943,4514.0
2023-07-24 09:55:00,497.08,497.83,497.08,497.13,2262.0,492.1062,492.8487,492.1062,492.1557,2262.0
2023-07-24 10:00:00,497.02,497.04,495.44,496.1,2659.0,492.0468,492.0666,490.4826,491.136,2659.0
2023-07-24 10:05:00,496.06,496.06,494.63,494.84,2451.0,491.0964,491.0964,489.6807,489.8886,2451.0
2023-07-24 10:10:00,494.25,495.24,494.01,494.62,2074.0,489.3045,490.2846,489.0669,489.6708,2074.0
2023-07-24 10:15:00,494.39,494.48,493.94,494.3,3144.0,489.4431,489.5322,488.9976,489.354,3144.0
2023-07-24 10:20:00,494.04,494.93,493.99,494.92,1426.0,489.0966,489.9777,489.0471,489.9678,1426.0
2023-07-24 10:25:00,495.08,495.65,495.08,495.29,1275.0,490.1262,490.6905,490.1262,490.3341,1275.0
2023-07-24 10:30:00,495.48,495.71,494.86,495.5,3989.0,490.5222,490.7499,489.9084,490.542,3989.0
2023-07-24 10:35:00,495.7,496.33,495.7,496.0,3000.0,490.74,491.3637,490.74,491.037,3000.0
2023-07-24 10:40:00,495.92,496.24,495.78,496.06,2100.0,490.9578,491.2746,490.8192,491.0964,2100.0
2023-07-24 10:45:00,495.31,495.77,495.02,495.53,1600.0,490.3539,490.8093,490.0668,490.5717,1600.0
2023-07-24 10:50:00,495.54,495.87,495.24,495.5,1900.0,490.5816,490.9083,490.2846,490.542,1900.0
2023-07-24 10:55:00,495.36,495.38,495.21,495.3,1015.0,490.4034,490.4232,490.2549,490.344,1015.0
2023-07-24 11:00:00,495.14,495.14,493.71,493.84,1702.0,490.1856,490.1856,488.7699,488.8986,1702.0
2023-07-24 11:05:00,493.72,493.72,492.4,492.4,1345.0,488.7798,488.7798,487.473,487.473,1345.0
2023-07-24 11:10:00,492.77,493.95,492.77,493.95,1110.0,487.8393,489.0075,487.8393,489.0075,1110.0
2023-07-24 11:15:00,494.33,494.33,493.54,493.54,623.0,489.3837,489.3837,488.6016,488.6016,623.0
2023-07-24 11:20:00,493.23,493.42,493.08,493.11,1200.0,488.2947,488.4828,488.1462,488.1759,1200.0
2023-07-24 11:25:00,493.17,493.8,493.17,493.8,1312.0,488.2353,488.859,488.2353,488.859,1312.0
2023-07-24 11:30:00,493.77,494.11,493.61,493.78,2370.0,488.8293,489.1659,488.6709,488.8392,2370.0
2023-07-24 11:35:00,494.06,494.33,493.88,494.28,1001.0,489.1164,489.3837,488.9382,489.3342,1001.0
2023-07-24 11:40:00,494.33,494.71,494.33,494.58,1105.0,489.3837,489.7599,489.3837,489.6312,1105.0
2023-07-24 11:45:00,494.5,495.55,494.37,495.02,3860.0,489.552,490.5915,489.4233,490.0668,3860.0
2023-07-24 11:50:00,495.16,495.34,494.91,495.33,2601.0,490.2054,490.3836,489.9579,490.3737,2601.0
2023-07-24 11:55:00,495.37,495.48,494.38,494.87,1990.0,490.4133,490.5222,489.4332,489.9183,1990.0
2023-07-24 12:00:00,494.93,495.11,494.63,495.11,808.0,489.9777,490.1559,489.6807,490.1559,808.0
2023-07-24 12:05:00,494.97,494.97,494.55,494.55,714.0,490.0173,490.0173,489.6015,489.6015,714.0
2023-07-24 12:10:00,494.23,494.55,494.15,494.52,1441.0,489.2847,489.6015,489.2055,489.5718,1441.0
2023-07-24 12:15:00,494.61,494.86,494.37,494.38,3202.0,489.6609,489.9084,489.4233,489.4332,3202.0
2023-07-24 12:20:00,494.35,494.48,494.35,494.48,329.0,489.4035,489.5322,489.4035,489.5322,329.0
2023-07-24 12:25:00,494.86,495.01,494.8,495.01,801.0,489.9084,490.0569,489.849,490.0569,801.0
2023-07-24 12:30:00,495.24,495.85,495.24,495.66,3266.0,490.2846,490.8885,490.2846,490.7004,3266.0
2023-07-24 12:35:00,495.52,495.8,495.52,495.68,700.0,490.5618,490.839,490.5618,490.7202,700.0
2023-07-24 12:40:00,495.78,495.91,495.21,495.21,1511.0,490.8192,490.9479,490.2549,490.2549,1511.0
2023-07-24 12:45:00,495.04,495.56,494.41,495.55,3268.0,490.0866,490.6014,489.4629,490.5915,3268.0
2023-07-24 12:50:00,495.65,495.69,495.12,495.12,3861.0,490.6905,490.7301,490.1658,490.1658,3861.0
2023-07-24 12:55:00,494.64,494.64,492.92,493.12,3500.0,489.6906,489.6906,487.9878,488.1858,3500.0
2023-07-24 13:00:00,492.6,493.71,492.12,493.47,2795.0,487.671,488.7699,487.1958,488.5323,2795.0
2023-07-24 13:05:00,493.71,494.19,493.58,493.96,4073.0,488.7699,489.2451,488.6412,489.0174,4073.0
2023-07-24 13:10:00,494.19,494.44,494.09,494.09,1084.0,489.2451,489.4926,489.1461,489.1461,1084.0
2023-07-24 13:15:00,494.03,494.03,493.68,493.68,500.0,489.0867,489.0867,488.7402,488.7402,500.0
2023-07-24 13:20:00,493.79,494.29,493.79,494.29,700.0,488.8491,489.3441,488.8491,489.3441,700.0
2023-07-24 13:25:00,494.35,494.36,493.97,493.97,1200.0,489.4035,489.4134,489.0273,489.0273,1200.0
2023-07-24 13:30:00,494.28,494.28,494.28,494.28,100.0,489.3342,489.3342,489.3342,489.3342,100.0
2023-07-24 13:35:00,494.04,494.21,493.61,494.05,1400.0,489.0966,489.2649,488.6709,489.1065,1400.0
2023-07-24 13:40:00,493.84,494.32,493.84,494.32,600.0,488.8986,489.3738,488.8986,489.3738,600.0
2023-07-24 13:45:00,494.09,494.46,493.97,493.97,878.0,489.1461,489.5124,489.0273,489.0273,878.0
2023-07-24 13:50:00,494.17,495.04,494.17,494.69,3138.0,489.2253,490.0866,489.2253,489.7401,3138.0
2023-07-24 13:55:00,494.56,494.75,494.04,494.75,900.0,489.6114,489.7995,489.0966,489.7995,900.0
2023-07-24 14:00:00,494.87,495.14,494.87,494.9,701.0,489.9183,490.1856,489.9183,489.948,701.0
2023-07-24 14:05:00,495.25,495.68,494.87,495.47,2044.0,490.2945,490.7202,489.9183,490.5123,2044.0
2023-07-24 14:10:00,495.25,495.28,495.07,495.17,495.0,490.2945,490.3242,490.1163,490.2153,495.0
2023-07-24 14:15:00,495.32,495.32,494.93,494.94,635.0,490.3638,490.3638,489.9777,489.9876,635.0
2023-07-24 14:20:00,494.92,494.93,494.84,494.93,300.0,489.9678,489.9777,489.8886,489.9777,300.0
2023-07-24 14:25:00,494.9,495.17,494.71,495.08,1401.0,489.948,490.2153,489.7599,490.1262,1401.0
2023-07-24 14:30:00,494.9,495.17,494.76,494.76,1733.0,489.948,490.2153,489.8094,489.8094,1733.0
2023-07-24 14:35:00,494.77,494.99,494.77,494.83,3210.0,489.8193,490.0371,489.8193,489.8787,3210.0
2023-07-24 14:40:00,494.99,494.99,494.49,494.66,900.0,490.0371,490.0371,489.5421,489.7104,900.0
2023-07-24 14:45:00,494.67,494.92,494.5,494.92,1501.0,489.7203,489.9678,489.552,489.9678,1501.0
2023-07-24 14:50:00,494.9,495.18,494.79,495.18,1700.0,489.948,490.2252,489.8391,490.2252,1700.0
2023-07-24 14:55:00,495.34,495.52,495.06,495.23,1903.0,490.3836,490.5618,490.1064,490.2747,1903.0
2023-07-24 15:00:00,495.11,495.2,495.04,495.05,700.0,490.1559,490.245,490.0866,490.0965,700.0
2023-07-24 15:05:00,495.26,495.81,495.02,495.79,10261.0,490.3044,490.8489,490.0668,490.8291,10261.0
2023-07-24 15:10:00,495.61,495.61,495.08,495.24,4795.0,490.6509,490.6509,490.1262,490.2846,4795.0
2023-07-24 15:15:00,495.03,495.76,495.03,495.75,2002.0,490.0767,490.7994,490.0767,490.7895,2002.0
2023-07-24 15:20:00,495.4,495.8,495.34,495.57,2588.0,490.443,490.839,490.3836,490.6113,2588.0
2023-07-24 15:25:00,495.52,495.52,494.97,495.11,2200.0,490.5618,490.5618,490.0173,490.1559,2200.0
2023-07-24 15:30:00,495.25,495.41,494.31,494.31,4032.0,490.2945,490.4529,489.3639,489.3639,4032.0
2023-07-24 15:35:00,494.87,494.98,494.4,494.58,3742.0,489.9183,490.0272,489.453,489.6312,3742.0
2023-07-24 15:40:00,494.79,495.53,494.79,495.53,5688.0,489.8391,490.5717,489.8391,490.5717,5688.0
2023-07-24 15:45:00,495.75,496.41,495.61,496.01,4700.0,490.7895,491.4429,490.6509,491.0469,4700.0
2023-07-24 15:50:00,495.83,495.83,494.11,494.49,8258.0,490.8687,490.8687,489.1659,489.5421,8258.0
2023-07-24 15:55:00,494.63,495.32,494.42,495.21,26709.0,489.6807,490.3638,489.4728,490.2549,26709.0
2023-07-25 09:30:00,491.74,495.61,487.74,488.26,11302.0,486.8196,490.6509,482.8597,483.3745,11302.0
2023-07-25 09:35:00,488.0,491.79,488.0,491.1,3995.0,483.1171,486.8691,483.1171,486.186,3995.0
2023-07-25 09:40:00,491.38,492.38,490.74,492.38,2100.0,486.4632,487.4532,485.8296,487.4532,2100.0
2023-07-25 09:45:00,492.7,493.38,492.7,493.38,700.0,487.77,488.4432,487.77,488.4432,700.0
2023-07-25 09:50:00,493.55,494.3,493.26,493.36,1867.0,488.6115,489.354,488.3244,488.4234,1867.0
2023-07-25 09:55:00,493.0,493.78,493.0,493.78,1281.0,488.067,488.8392,488.067,488.8392,1281.0
2023-07-25 10:00:00,493.59,493.59,493.13,493.41,1827.0,488.6511,488.6511,488.1957,488.4729,1827.0
2023-07-25 10:05:00,493.96,493.96,492.82,493.12,1406.0,489.0174,489.0174,487.8888,488.1858,1406.0
2023-07-25 10:10:00,493.29,493.87,493.13,493.67,1500.0,488.3541,488.9283,488.1957,488.7303,1500.0
2023-07-25 10:15:00,493.61,493.7,492.87,492.87,1250.0,488.6709,488.76,487.9383,487.9383,1250.0
2023-07-25 10:20:00,493.13,493.53,493.13,493.13,700.0,488.1957,488.5917,488.1957,488.1957,700.0
2023-07-25 10:25:00,493.1,493.1,492.26,492.31,1661.0,488.166,488.166,487.3344,487.3839,1661.0
2023-07-25 10:30:00,492.56,492.93,491.91,492.62,16560.0,487.6314,487.9977,486.9879,487.6908,16560.0
2023-07-25 10:35:00,492.95,493.76,492.95,493.34,1824.0,488.0175,488.8194,488.0175,488.4036,1824.0
2023-07-25 10:40:00,493.34,493.34,492.81,493.0,3300.0,488.4036,488.4036,487.8789,488.067,3300.0
2023-07-25 10:45:00,493.14,493.33,493.0,493.06,1129.0,488.2056,488.3937,488.067,488.1264,1129.0
2023-07-25 10:50:00,493.07,493.51,493.07,493.51,2263.0,488.1363,488.5719,488.1363,488.5719,2263.0
2023-07-25 10:55:00,493.43,493.75,493.39,493.61,3122.0,488.4927,488.8095,488.4531,488.6709,3122.0
2023-07-25 11:00:00,493.73,494.27,493.68,493.8,2400.0,488.7897,489.3243,488.7402,488.859,2400.0
2023-07-25 11:05:00,493.8,493.81,492.88,492.88,2400.0,488.859,488.8689,487.9482,487.9482,2400.0
2023-07-25 11:10:00,493.18,493.46,493.18,493.46,5060.0,488.2452,488.5224,488.2452,488.5224,5060.0
2023-07-25 11:15:00,493.47,493.6,493.43,493.48,1331.0,488.5323,488.661,488.4927,488.5422,1331.0
2023-07-25 11:20:00,493.48,494.84,493.48,494.64,1940.0,488.5422,489.8886,488.5422,489.6906,1940.0
2023-07-25 11:25:00,494.51,495.13,494.41,495.13,1186.0,489.5619,490.1757,489.4629,490.1757,1186.0
2023-07-25 11:30:00,495.38,495.63,494.57,494.68,2011.0,490.4232,490.6707,489.6213,489.7302,2011.0
2023-07-25 11:35:00,495.04,495.09,494.65,494.75,2742.0,490.0866,490.1361,489.7005,489.7995,2742.0
2023-07-25 11:40:00,494.9,495.36,494.77,495.29,1770.0,489.948,490.4034,489.8193,490.3341,1770.0
2023-07-25 11:45:00,495.19,495.26,494.8,494.89,713.0,490.2351,490.3044,489.849,489.9381,713.0
2023-07-25 11:50:00,495.03,495.43,494.95,495.41,900.0,490.0767,490.4727,489.9975,490.4529,900.0
2023-07-25 11:55:00,495.47,495.47,494.96,494.96,1513.0,490.5123,490.5123,490.0074,490.0074,1513.0
2023-07-25 12:00:00,495.19,495.72,495.02,495.72,1100.0,490.2351,490.7598,490.0668,490.7598,1100.0
2023-07-25 12:05:00,495.53,495.74,495.46,495.63,600.0,490.5717,490.7796,490.5024,490.6707,600.0
2023-07-25 12:10:00,495.54,495.96,495.54,495.96,894.0,490.5816,490.9974,490.5816,490.9974,894.0
2023-07-25 12:15:00,495.91,495.91,495.58,495.66,600.0,490.9479,490.9479,490.6212,490.7004,600.0
2023-07-25 12:20:00,495.56,495.62,495.4,495.53,2545.0,490.6014,490.6608,490.443,490.5717,2545.0
2023-07-25 12:25:00,495.28,495.39,495.03,495.12,1300.0,490.3242,490.4331,490.0767,490.1658,1300.0
2023-07-25 12:30:00,495.11,495.52,494.93,495.28,9865.0,490.1559,490.5618,489.9777,490.3242,9865.0
2023-07-25 12:35:00,495.08,495.48,494.89,495.46,2306.0,490.1262,490.5222,489.9381,490.5024,2306.0
2023-07-25 12:40:00,495.46,495.46,494.92,495.01,1100.0,490.5024,490.5024,489.9678,490.0569,1100.0
2023-07-25 12:45:00,495.03,495.08,495.0,495.08,558.0,490.0767,490.1262,490.047,490.1262,558.0
2023-07-25 12:50:00,495.26,495.55,495.1,495.5,1400.0,490.3044,490.5915,490.146,490.542,1400.0
2023-07-25 12:55:00,495.63,495.81,495.63,495.81,500.0,490.6707,490.8489,490.6707,490.8489,500.0
2023-07-25 13:00:00,495.78,495.78,495.74,495.74,400.0,490.8192,490.8192,490.7796,490.7796,400.0
2023-07-25 13:05:00,495.39,495.39,495.05,495.16,1300.0,490.4331,490.4331,490.0965,490.2054,1300.0
2023-07-25 13:10:00,495.48,495.48,495.33,495.39,400.0,490.5222,490.5222,490.3737,490.4331,400.0
2023-07-25 13:15:00,495.59,495.63,495.35,495.61,1655.0,490.6311,490.6707,490.3935,490.6509,1655.0
2023-07-25 13:20:00,495.6,495.6,494.94,494.94,722.0,490.641,490.641,489.9876,489.9876,722.0
2023-07-25 13:25:00,495.17,495.28,494.95,495.06,2896.0,490.2153,490.3242,489.9975,490.1064,2896.0
2023-07-25 13:30:00,495.17,495.25,495.08,495.25,1600.0,490.2153,490.2945,490.1262,490.2945,1600.0
2023-07-25 13:35:00,495.18,495.35,494.78,495.14,5701.0,490.2252,490.3935,489.8292,490.1856,5701.0
2023-07-25 13:40:00,495.45,495.55,495.31,495.55,1700.0,490.4925,490.5915,490.3539,490.5915,1700.0
2023-07-25 13:45:00,495.29,495.35,495.0,495.0,1238.0,490.3341,490.3935,490.047,490.047,1238.0
2023-07-25 13:50:00,494.83,495.26,494.83,495.25,700.0,489.8787,490.3044,489.8787,490.2945,700.0
2023-07-25 13:55:00,495.34,495.89,495.33,495.89,2000.0,490.3836,490.9281,490.3737,490.9281,2000.0
2023-07-25 14:00:00,495.65,495.65,495.35,495.35,500.0,490.6905,490.6905,490.3935,490.3935,500.0
2023-07-25 14:05:00,495.24,495.47,495.2,495.42,2900.0,490.2846,490.5123,490.245,490.4628,2900.0
2023-07-25 14:10:00,495.23,495.57,495.23,495.56,600.0,490.2747,490.6113,490.2747,490.6014,600.0
2023-07-25 14:15:00,495.53,495.53,495.03,495.22,1200.0,490.5717,490.5717,490.0767,490.2648,1200.0
2023-07-25 14:20:00,495.16,495.2,495.11,495.11,814.0,490.2054,490.245,490.1559,490.1559,814.0
2023-07-25 14:25:00,495.0,495.09,494.96,495.04,1916.0,490.047,490.1361,490.0074,490.0866,1916.0
2023-07-25 14:30:00,495.27,495.44,495.27,495.29,600.0,490.3143,490.4826,490.3143,490.3341,600.0
2023-07-25 14:35:00,495.45,495.45,494.98,494.98,698.0,490.4925,490.4925,490.0272,490.0272,698.0
2023-07-25 14:40:00,495.08,495.43,494.93,495.43,1824.0,490.1262,490.4727,489.9777,490.4727,1824.0
2023-07-25 14:45:00,495.34,495.34,494.77,494.99,12421.0,490.3836,490.3836,489.8193,490.0371,12421.0
2023-07-25 14:50:00,495.08,495.22,494.97,494.97,1305.0,490.1262,490.2648,490.0173,490.0173,1305.0
2023-07-25 14:55:00,494.97,495.36,494.94,495.12,1883.0,490.0173,490.4034,489.9876,490.1658,1883.0
2023-07-25 15:00:00,495.32,495.32,495.29,495.29,200.0,490.3638,490.3638,490.3341,490.3341,200.0
2023-07-25 15:05:00,495.54,495.66,495.32,495.32,1110.0,490.5816,490.7004,490.3638,490.3638,1110.0
2023-07-25 15:10:00,495.27,495.27,495.06,495.09,1400.0,490.3143,490.3143,490.1064,490.1361,1400.0
2023-07-25 15:15:00,495.01,495.21,494.89,494.99,4312.0,490.0569,490.2549,489.9381,490.0371,4312.0
2023-07-25 15:20:00,494.99,495.18,494.96,495.12,2293.0,490.0371,490.2252,490.0074,490.1658,2293.0
2023-07-25 15:25:00,495.29,495.29,494.96,494.99,2497.0,490.3341,490.3341,490.0074,490.0371,2497.0
2023-07-25 15:30:00,495.08,495.38,494.95,495.22,5075.0,490.1262,490.4232,489.9975,490.2648,5075.0
2023-07-25 15:35:00,495.2,495.53,495.19,495.53,2513.0,490.245,490.5717,490.2351,490.5717,2513.0
2023-07-25 15:40:00,495.5,495.51,495.03,495.43,2928.0,490.542,490.5519,490.0767,490.4727,2928.0
2023-07-25 15:45:00,495.39,495.76,495.18,495.5,8890.0,490.4331,490.7994,490.2252,490.542,8890.0
2023-07-25 15:50:00,495.42,496.22,494.91,495.11,24870.0,490.4628,491.2548,489.9579,490.1559,24870.0
2023-07-25 15:55:00,495.0,495.22,493.08,494.64,64474.0,490.047,490.2648,488.1462,489.6906,64474.0
2023-07-26 09:30:00,491.1,491.16,488.78,489.65,5211.0,486.186,486.2454,483.8893,484.7506,5211.0
2023-07-26 09:35:00,489.58,492.09,489.58,491.37,1500.0,484.6813,487.1661,484.6813,486.4533,1500.0
2023-07-26 09:40:00,491.97,491.97,491.33,491.42,7148.0,487.0473,487.0473,486.4137,486.5028,7148.0
2023-07-26 09:45:00,491.36,491.41,490.46,490.69,1950.0,486.4434,486.4929,485.5525,485.7801,1950.0
2023-07-26 09:50:00,490.46,490.55,489.83,489.83,600.0,485.5525,485.6415,484.9288,484.9288,600.0
2023-07-26 09:55:00,489.72,489.85,487.02,489.29,3913.0,484.8199,484.9486,482.1469,484.3942,3913.0
2023-07-26 10:00:00,489.12,489.62,488.9,489.5,1520.0,484.2259,484.7209,484.0081,484.6021,1520.0
2023-07-26 10:05:00,490.36,490.89,490.36,490.84,400.0,485.4535,485.9781,485.4535,485.9286,400.0
2023-07-26 10:10:00,490.65,491.54,490.65,490.94,700.0,485.7405,486.6216,485.7405,486.0276,700.0
2023-07-26 10:15:00,490.94,491.58,490.88,491.38,1207.0,486.0276,486.6612,485.9682,486.4632,1207.0
2023-07-26 10:20:00,491.31,491.4,491.04,491.4,1695.0,486.3939,486.483,486.1266,486.483,1695.0
2023-07-26 10:25:00,491.38,491.7,491.37,491.7,800.0,486.4632,486.78,486.4533,486.78,800.0
2023-07-26 10:30:00,491.79,492.01,491.78,491.81,800.0,486.8691,487.0869,486.8592,486.8889,800.0
2023-07-26 10:35:00,491.92,492.08,491.56,491.56,1109.0,486.9978,487.1562,486.6414,486.6414,1109.0
2023-07-26 10:40:00,491.79,491.94,491.49,491.49,900.0,486.8691,487.0176,486.5721,486.5721,900.0
2023-07-26 10:45:00,491.39,491.85,491.34,491.48,4254.0,486.4731,486.9285,486.4236,486.5622,4254.0
2023-07-26 10:50:00,491.88,492.18,491.81,492.13,2510.0,486.9582,487.2552,486.8889,487.2057,2510.0
2023-07-26 10:55:00,492.4,492.4,491.76,492.02,1500.0,487.473,487.473,486.8394,487.0968,1500.0
2023-07-26 11:00:00,492.52,492.74,492.44,492.74,500.0,487.5918,487.8096,487.5126,487.8096,500.0
2023-07-26 11:05:00,493.39,493.39,492.55,492.68,2300.0,488.4531,488.4531,487.6215,487.7502,2300.0
2023-07-26 11:10:00,493.0,493.04,492.21,492.21,1400.0,488.067,488.1066,487.2849,487.2849,1400.0
2023-07-26 11:15:00,492.42,492.74,492.3,492.74,533.0,487.4928,487.8096,487.374,487.8096,533.0
2023-07-26 11:20:00,492.5,492.79,492.46,492.46,900.0,487.572,487.8591,487.5324,487.5324,900.0
2023-07-26 11:25:00,491.97,491.97,491.68,491.68,605.0,487.0473,487.0473,486.7602,486.7602,605.0
2023-07-26 11:30:00,491.77,492.2,491.76,492.2,300.0,486.8493,487.275,486.8394,487.275,300.0
2023-07-26 11:35:00,492.2,492.28,491.39,491.39,3900.0,487.275,487.3542,486.4731,486.4731,3900.0
2023-07-26 11:40:00,491.39,492.16,491.29,491.98,2200.0,486.4731,487.2354,486.3741,487.0572,2200.0
2023-07-26 11:45:00,492.13,492.42,492.13,492.42,200.0,487.2057,487.4928,487.2057,487.4928,200.0
2023-07-26 11:50:00,492.23,492.32,491.68,492.32,2424.0,487.3047,487.3938,486.7602,487.3938,2424.0
2023-07-26 11:55:00,492.39,492.41,491.65,491.65,1353.0,487.4631,487.4829,486.7305,486.7305,1353.0
2023-07-26 12:00:00,491.65,491.65,491.65,491.65,0.0,486.7305,486.7305,486.7305,486.7305,0.0
2023-07-26 12:05:00,491.94,492.46,491.94,492.29,1325.0,487.0176,487.5324,487.0176,487.3641,1325.0
2023-07-26 12:10:00,492.58,492.58,492.37,492.58,500.0,487.6512,487.6512,487.4433,487.6512,500.0
2023-07-26 12:15:00,492.36,492.57,492.36,492.53,590.0,487.4334,487.6413,487.4334,487.6017,590.0
2023-07-26 12:20:00,492.38,492.38,492.0,492.0,1151.0,487.4532,487.4532,487.077,487.077,1151.0
2023-07-26 12:25:00,491.95,492.16,491.82,491.93,7777.0,487.0275,487.2354,486.8988,487.0077,7777.0
2023-07-26 12:30:00,491.93,492.13,491.82,492.05,2500.0,487.0077,487.2057,486.8988,487.1265,2500.0
2023-07-26 12:35:00,492.3,492.3,491.82,491.82,1671.0,487.374,487.374,486.8988,486.8988,1671.0
2023-07-26 12:40:00,491.78,492.0,491.77,492.0,294.0,486.8592,487.077,486.8493,487.077,294.0
2023-07-26 12:45:00,491.75,492.49,491.58,492.49,4095.0,486.8295,487.5621,486.6612,487.5621,4095.0
2023-07-26 12:50:00,492.57,492.57,491.83,492.0,4927.0,487.6413,487.6413,486.9087,487.077,4927.0
2023-07-26 12:55:00,492.23,492.37,491.57,492.37,7200.0,487.3047,487.4433,486.6513,487.4433,7200.0
2023-07-26 13:00:00,492.41,492.58,492.4,492.45,2100.0,487.4829,487.6512,487.473,487.5225,2100.0
2023-07-26 13:05:00,492.37,492.56,492.3,492.33,5200.0,487.4433,487.6314,487.374,487.4037,5200.0
2023-07-26 13:10:00,492.39,492.39,492.19,492.19,700.0,487.4631,487.4631,487.2651,487.2651,700.0
2023-07-26 13:15:00,492.0,492.0,491.99,491.99,300.0,487.077,487.077,487.0671,487.0671,300.0
2023-07-26 13:20:00,492.1,492.69,492.1,492.55,1100.0,487.176,487.7601,487.176,487.6215,1100.0
2023-07-26 13:25:00,492.42,492.5,492.17,492.41,3446.0,487.4928,487.572,487.2453,487.4829,3446.0
2023-07-26 13:30:00,492.63,492.81,492.12,492.36,3520.0,487.7007,487.8789,487.1958,487.4334,3520.0
2023-07-26 13:35:00,492.31,492.66,492.0,492.48,4951.0,487.3839,487.7304,487.077,487.5522,4951.0
2023-07-26 13:40:00,492.49,492.49,492.46,492.46,300.0,487.5621,487.5621,487.5324,487.5324,300.0
2023-07-26 13:45:00,492.41,492.84,492.41,492.84,2240.0,487.4829,487.9086,487.4829,487.9086,2240.0
2023-07-26 13:50:00,493.17,493.17,492.74,492.91,916.0,488.2353,488.2353,487.8096,487.9779,916.0
2023-07-26 13:55:00,493.02,494.1,492.95,494.1,5847.0,488.0868,489.156,488.0175,489.156,5847.0
2023-07-26 14:00:00,493.49,494.05,493.35,493.96,2914.0,488.5521,489.1065,488.4135,489.0174,2914.0
2023-07-26 14:05:00,494.13,494.13,493.42,493.88,4700.0,489.1857,489.1857,488.4828,488.9382,4700.0
2023-07-26 14:10:00,493.63,494.1,493.63,493.99,1430.0,488.6907,489.156,488.6907,489.0471,1430.0
2023-07-26 14:15:00,493.99,494.14,493.85,493.94,4891.0,489.0471,489.1956,488.9085,488.9976,4891.0
2023-07-26 14:20:00,493.88,494.02,493.46,493.46,1740.0,488.9382,489.0768,488.5224,488.5224,1740.0
2023-07-26 14:25:00,493.44,493.48,493.03,493.29,2304.0,488.5026,488.5422,488.0967,488.3541,2304.0
2023-07-26 14:30:00,493.38,493.93,493.37,493.85,3156.0,488.4432,488.9877,488.4333,488.9085,3156.0
2023-07-26 14:35:00,494.08,494.33,493.81,494.33,2708.0,489.1362,489.3837,488.8689,489.3837,2708.0
2023-07-26 14:40:00,494.11,495.02,494.11,494.77,974.0,489.1659,490.0668,489.1659,489.8193,974.0
2023-07-26 14:45:00,494.44,494.57,493.69,494.57,1441.0,489.4926,489.6213,488.7501,489.6213,1441.0
2023-07-26 14:50:00,494.0,494.6,493.88,494.56,900.0,489.057,489.651,488.9382,489.6114,900.0
2023-07-26 14:55:00,494.2,494.2,494.18,494.18,800.0,489.255,489.255,489.2352,489.2352,800.0
2023-07-26 15:00:00,493.99,493.99,493.54,493.8,2942.0,489.0471,489.0471,488.6016,488.859,2942.0
2023-07-26 15:05:00,493.57,493.57,491.89,492.14,7675.0,488.6313,488.6313,486.9681,487.2156,7675.0
2023-07-26 15:10:00,492.12,492.86,492.12,492.42,1700.0,487.1958,487.9284,487.1958,487.4928,1700.0
2023-07-26 15:15:00,492.43,492.67,491.96,491.96,1200.0,487.5027,487.7403,487.0374,487.0374,1200.0
2023-07-26 15:20:00,492.32,493.02,492.32,492.36,1404.0,487.3938,488.0868,487.3938,487.4334,1404.0
2023-07-26 15:25:00,492.7,492.93,492.56,492.58,2300.0,487.77,487.9977,487.6314,487.6512,2300.0
2023-07-26 15:30:00,492.34,492.55,492.09,492.47,1200.0,487.4136,487.6215,487.1661,487.5423,1200.0
2023-07-26 15:35:00,492.7,492.7,492.38,492.51,806.0,487.77,487.77,487.4532,487.5819,806.0
2023-07-26 15:40:00,492.93,493.28,492.93,493.19,7446.0,487.9977,488.3442,487.9977,488.2551,7446.0
2023-07-26 15:45:00,493.16,493.19,492.56,492.79,4862.0,488.2254,488.2551,487.6314,487.8591,4862.0
2023-07-26 15:50:00,492.56,493.26,492.5,493.26,5420.0,487.6314,488.3244,487.572,488.3244,5420.0
2023-07-26 15:55:00,493.3,493.85,492.85,493.84,19684.0,488.364,488.9085,487.9185,488.8986,19684.0
2023-07-27 09:30:00,497.22,497.47,495.69,496.21,5251.0,492.2448,492.4923,490.7301,491.2449,5251.0
2023-07-27 09:35:00,496.49,498.0,495.12,495.13,4811.0,491.5221,493.017,490.1658,490.1757,4811.0
2023-07-27 09:40:00,496.0,496.0,494.5,494.94,2300.0,491.037,491.037,489.552,489.9876,2300.0
2023-07-27 09:45:00,494.79,495.03,494.11,494.73,2180.0,489.8391,490.0767,489.1659,489.7797,2180.0
2023-07-27 09:50:00,494.91,495.04,494.78,494.92,2130.0,489.9579,490.0866,489.8292,489.9678,2130.0
2023-07-27 09:55:00,494.68,494.77,494.5,494.5,820.0,489.7302,489.8193,489.552,489.552,820.0
2023-07-27 10:00:00,494.94,494.94,494.35,494.35,900.0,489.9876,489.9876,489.4035,489.4035,900.0
2023-07-27 10:05:00,494.28,494.28,493.12,493.13,2650.0,489.3342,489.3342,488.1858,488.1957,2650.0
2023-07-27 10:10:00,493.17,493.67,493.17,493.48,1300.0,488.2353,488.7303,488.2353,488.5422,1300.0
2023-07-27 10:15:00,493.54,493.68,492.83,493.68,3420.0,488.6016,488.7402,487.8987,488.7402,3420.0
2023-07-27 10:20:00,493.25,493.25,492.87,492.88,1118.0,488.3145,488.3145,487.9383,487.9482,1118.0
2023-07-27 10:25:00,492.54,493.03,492.51,493.03,1495.0,487.6116,488.0967,487.5819,488.0967,1495.0
2023-07-27 10:30:00,493.08,493.42,492.95,493.42,400.0,488.1462,488.4828,488.0175,488.4828,400.0
2023-07-27 10:35:00,493.53,493.53,493.53,493.53,100.0,488.5917,488.5917,488.5917,488.5917,100.0
2023-07-27 10:40:00,493.5,494.01,493.42,494.01,500.0,488.562,489.0669,488.4828,489.0669,500.0
2023-07-27 10:45:00,494.42,494.42,493.86,493.86,1530.0,489.4728,489.4728,488.9184,488.9184,1530.0
2023-07-27 10:50:00,493.65,493.92,493.38,493.38,1751.0,488.7105,488.9778,488.4432,488.4432,1751.0
2023-07-27 10:55:00,493.54,493.54,493.08,493.08,600.0,488.6016,488.6016,488.1462,488.1462,600.0
2023-07-27 11:00:00,493.14,493.15,492.82,492.88,500.0,488.2056,488.2155,487.8888,487.9482,500.0
2023-07-27 11:05:00,492.5,492.73,492.5,492.73,906.0,487.572,487.7997,487.572,487.7997,906.0
2023-07-27 11:10:00,492.96,493.2,492.67,492.69,1710.0,488.0274,488.265,487.7403,487.7601,1710.0
2023-07-27 11:15:00,492.59,492.78,492.5,492.5,1204.0,487.6611,487.8492,487.572,487.572,1204.0
2023-07-27 11:20:00,492.42,492.61,492.18,492.28,1000.0,487.4928,487.6809,487.2552,487.3542,1000.0
2023-07-27 11:25:00,492.19,492.33,492.11,492.16,701.0,487.2651,487.4037,487.1859,487.2354,701.0
2023-07-27 11:30:00,492.43,492.63,492.31,492.4,2770.0,487.5027,487.7007,487.3839,487.473,2770.0
2023-07-27 11:35:00,492.42,492.42,492.03,492.28,4500.0,487.4928,487.4928,487.1067,487.3542,4500.0
2023-07-27 11:40:00,492.03,492.03,491.54,491.55,800.0,487.1067,487.1067,486.6216,486.6315,800.0
2023-07-27 11:45:00,491.23,491.23,490.49,490.71,2635.0,486.3147,486.3147,485.5822,485.7999,2635.0
2023-07-27 11:50:00,490.78,491.43,490.77,491.43,800.0,485.8692,486.5127,485.8593,486.5127,800.0
2023-07-27 11:55:00,491.39,491.87,491.33,491.73,1200.0,486.4731,486.9483,486.4137,486.8097,1200.0
2023-07-27 12:00:00,491.78,492.22,491.78,492.13,400.0,486.8592,487.2948,486.8592,487.2057,400.0
2023-07-27 12:05:00,492.45,492.76,492.45,492.58,1008.0,487.5225,487.8294,487.5225,487.6512,1008.0
2023-07-27 12:10:00,492.85,493.68,492.54,493.68,3711.0,487.9185,488.7402,487.6116,488.7402,3711.0
2023-07-27 12:15:00,493.41,493.41,493.25,493.25,2791.0,488.4729,488.4729,488.3145,488.3145,2791.0
2023-07-27 12:20:00,493.01,493.01,492.33,492.6,2500.0,488.0769,488.0769,487.4037,487.671,2500.0
2023-07-27 12:25:00,492.83,492.83,492.52,492.53,800.0,487.8987,487.8987,487.5918,487.6017,800.0
2023-07-27 12:30:00,492.75,492.75,492.37,492.52,1112.0,487.8195,487.8195,487.4433,487.5918,1112.0
2023-07-27 12:35:00,492.16,492.56,492.16,492.41,1627.0,487.2354,487.6314,487.2354,487.4829,1627.0
2023-07-27 12:40:00,492.27,492.27,491.99,492.23,438.0,487.3443,487.3443,487.0671,487.3047,438.0
2023-07-27 12:45:00,492.53,492.88,492.5,492.7,1400.0,487.6017,487.9482,487.572,487.77,1400.0
2023-07-27 12:50:00,492.74,492.87,492.17,492.18,2300.0,487.8096,487.9383,487.2453,487.2552,2300.0
2023-07-27 12:55:00,492.56,492.56,492.04,492.44,1100.0,487.6314,487.6314,487.1166,487.5126,1100.0
2023-07-27 13:00:00,492.45,492.78,492.39,492.64,1100.0,487.5225,487.8492,487.4631,487.7106,1100.0
2023-07-27 13:05:00,492.48,492.48,491.85,491.85,900.0,487.5522,487.5522,486.9285,486.9285,900.0
2023-07-27 13:10:00,492.53,492.61,492.4,492.61,300.0,487.6017,487.6809,487.473,487.6809,300.0
2023-07-27 13:15:00,492.29,492.3,491.69,492.02,700.0,487.3641,487.374,486.7701,487.0968,700.0
2023-07-27 13:20:00,491.93,492.39,491.92,492.3,1025.0,487.0077,487.4631,486.9978,487.374,1025.0
2023-07-27 13:25:00,492.3,492.3,491.82,491.99,1118.0,487.374,487.374,486.8988,487.0671,1118.0
2023-07-27 13:30:00,492.32,492.32,491.75,492.06,2800.0,487.3938,487.3938,486.8295,487.1364,2800.0
2023-07-27 13:35:00,492.02,492.34,491.84,491.98,1400.0,487.0968,487.4136,486.9186,487.0572,1400.0
2023-07-27 13:40:00,492.29,492.29,492.28,492.29,100.0,487.3641,487.3641,487.3542,487.3641,100.0
2023-07-27 13:45:00,492.4,492.44,491.7,491.7,2077.0,487.473,487.5126,486.78,486.78,2077.0
2023-07-27 13:50:00,491.9,491.9,491.76,491.88,504.0,486.978,486.978,486.8394,486.9582,504.0
2023-07-27 13:55:00,491.74,491.85,491.69,491.85,504.0,486.8196,486.9285,486.7701,486.9285,504.0
2023-07-27 14:00:00,491.89,492.3,491.62,492.16,1701.0,486.9681,487.374,486.7008,487.2354,1701.0
2023-07-27 14:05:00,491.64,491.64,491.55,491.56,400.0,486.7206,486.7206,486.6315,486.6414,400.0
2023-07-27 14:10:00,491.38,491.38,490.63,490.95,1000.0,486.4632,486.4632,485.7207,486.0375,1000.0
2023-07-27 14:15:00,490.64,490.98,490.64,490.83,700.0,485.7306,486.0672,485.7306,485.9187,700.0
2023-07-27 14:20:00,490.89,491.14,490.81,490.81,1420.0,485.9781,486.2256,485.8989,485.8989,1420.0
2023-07-27 14:25:00,490.65,490.91,490.21,490.78,1000.0,485.7405,485.9979,485.305,485.8692,1000.0
2023-07-27 14:30:00,490.51,491.15,490.51,491.15,300.0,485.6019,486.2355,485.6019,486.2355,300.0
2023-07-27 14:35:00,490.89,490.89,490.01,490.67,3259.0,485.9781,485.9781,485.107,485.7603,3259.0
2023-07-27 14:40:00,490.57,491.04,490.57,490.86,4098.0,485.6613,486.1266,485.6613,485.9484,4098.0
2023-07-27 14:45:00,490.82,491.45,490.82,491.25,1124.0,485.9088,486.5325,485.9088,486.3345,1124.0
2023-07-27 14:50:00,491.22,491.51,490.83,491.51,1734.0,486.3048,486.5919,485.9187,486.5919,1734.0
2023-07-27 14:55:00,491.43,491.5,491.03,491.03,11113.0,486.5127,486.582,486.1167,486.1167,11113.0
2023-07-27 15:00:00,491.01,491.35,488.78,490.36,22618.0,486.0969,486.4335,483.8893,485.4535,22618.0
2023-07-27 15:05:00,490.04,490.27,489.78,490.1,1636.0,485.1367,485.3644,484.8793,485.1961,1636.0
2023-07-27 15:10:00,490.46,490.82,490.13,490.77,2441.0,485.5525,485.9088,485.2258,485.8593,2441.0
2023-07-27 15:15:00,490.62,490.62,490.29,490.56,1100.0,485.7108,485.7108,485.3842,485.6514,1100.0
2023-07-27 15:20:00,490.88,490.88,490.27,490.27,1420.0,485.9682,485.9682,485.3644,485.3644,1420.0
2023-07-27 15:25:00,490.14,490.83,490.0,490.0,6842.0,485.2357,485.9187,485.0971,485.0971,6842.0
2023-07-27 15:30:00,489.96,490.41,489.6,490.0,4903.0,485.0575,485.503,484.7011,485.0971,4903.0
2023-07-27 15:35:00,489.99,490.9,489.94,490.71,2489.0,485.0872,485.988,485.0377,485.7999,2489.0
2023-07-27 15:40:00,490.73,491.12,490.25,490.25,3431.0,485.8197,486.2058,485.3446,485.3446,3431.0
2023-07-27 15:45:00,490.37,490.46,489.56,489.8,9291.0,485.4634,485.5525,484.6615,484.8991,9291.0
2023-07-27 15:50:00,489.41,491.25,489.41,491.25,5627.0,484.513,486.3345,484.513,486.3345,5627.0
2023-07-27 15:55:00,490.86,491.78,490.64,491.33,15350.0,485.9484,486.8592,485.7306,486.4137,15350.0
2023-07-28 09:30:00,494.53,495.6,493.95,493.96,4884.0,489.5817,490.641,489.0075,489.0174,4884.0
2023-07-28 09:35:00,493.96,493.96,493.96,493.96,0.0,489.0174,489.0174,489.0174,489.0174,0.0
2023-07-28 09:40:00,493.96,493.96,493.96,493.96,0.0,489.0174,489.0174,489.0174,489.0174,0.0
2023-07-28 09:45:00,493.96,493.96,493.96,493.96,0.0,489.0174,489.0174,489.0174,489.0174,0.0
2023-07-28 09:50:00,493.14,493.59,492.3,492.78,1600.0,488.2056,488.6511,487.374,487.8492,1600.0
2023-07-28 09:55:00,492.78,492.81,492.41,492.68,1230.0,487.8492,487.8789,487.4829,487.7502,1230.0
2023-07-28 10:00:00,492.86,493.82,492.75,493.42,1111.0,487.9284,488.8788,487.8195,488.4828,1111.0
2023-07-28 10:05:00,493.48,493.48,492.32,492.69,2998.0,488.5422,488.5422,487.3938,487.7601,2998.0
2023-07-28 10:10:00,492.05,492.14,491.21,492.14,858.0,487.1265,487.2156,486.2949,487.2156,858.0
2023-07-28 10:15:00,492.21,492.3,491.95,491.99,700.0,487.2849,487.374,487.0275,487.0671,700.0
2023-07-28 10:20:00,492.27,492.43,492.27,492.36,600.0,487.3443,487.5027,487.3443,487.4334,600.0
2023-07-28 10:25:00,492.59,492.94,492.14,492.19,1302.0,487.6611,488.0076,487.2156,487.2651,1302.0
2023-07-28 10:30:00,492.5,492.53,492.08,492.22,1726.0,487.572,487.6017,487.1562,487.2948,1726.0
2023-07-28 10:35:00,491.95,492.38,491.87,492.02,1303.0,487.0275,487.4532,486.9483,487.0968,1303.0
2023-07-28 10:40:00,491.89,492.42,491.89,492.2,700.0,486.9681,487.4928,486.9681,487.275,700.0
2023-07-28 10:45:00,491.41,491.41,491.41,491.41,100.0,486.4929,486.4929,486.4929,486.4929,100.0
2023-07-28 10:50:00,491.53,491.83,491.43,491.69,700.0,486.6117,486.9087,486.5127,486.7701,700.0
2023-07-28 10:55:00,491.42,491.5,490.93,490.93,500.0,486.5028,486.582,486.0177,486.0177,500.0
2023-07-28 11:00:00,491.64,491.65,490.4,490.74,1201.0,486.7206,486.7305,485.4931,485.8296,1201.0
2023-07-28 11:05:00,490.78,491.38,490.77,490.9,572.0,485.8692,486.4632,485.8593,485.988,572.0
2023-07-28 11:10:00,490.78,490.78,490.34,490.47,1129.0,485.8692,485.8692,485.4337,485.5624,1129.0
2023-07-28 11:15:00,490.6,490.6,490.2,490.42,900.0,485.691,485.691,485.2951,485.5129,900.0
2023-07-28 11:20:00,490.61,491.04,490.61,490.95,682.0,485.7009,486.1266,485.7009,486.0375,682.0
2023-07-28 11:25:00,490.93,490.93,490.67,490.84,823.0,486.0177,486.0177,485.7603,485.9286,823.0
2023-07-28 11:30:00,490.87,490.87,490.68,490.68,300.0,485.9583,485.9583,485.7702,485.7702,300.0
2023-07-28 11:35:00,490.25,490.25,490.1,490.11,300.0,485.3446,485.3446,485.1961,485.206,300.0
2023-07-28 11:40:00,490.06,491.13,490.05,491.12,2900.0,485.1565,486.2157,485.1466,486.2058,2900.0
2023-07-28 11:45:00,490.99,491.4,490.98,491.1,2502.0,486.0771,486.483,486.0672,486.186,2502.0
2023-07-28 11:50:00,491.28,491.55,491.28,491.34,600.0,486.3642,486.6315,486.3642,486.4236,600.0
2023-07-28 11:55:00,491.48,491.81,491.37,491.63,821.0,486.5622,486.8889,486.4533,486.7107,821.0
2023-07-28 12:00:00,491.56,491.56,491.21,491.35,1000.0,486.6414,486.6414,486.2949,486.4335,1000.0
2023-07-28 12:05:00,491.17,491.17,489.79,489.79,1700.0,486.2553,486.2553,484.8892,484.8892,1700.0
2023-07-28 12:10:00,490.04,490.16,489.64,489.64,1708.0,485.1367,485.2555,484.7407,484.7407,1708.0
2023-07-28 12:15:00,490.22,490.48,490.21,490.48,500.0,485.3149,485.5723,485.305,485.5723,500.0
2023-07-28 12:20:00,490.35,490.43,490.35,490.43,408.0,485.4436,485.5228,485.4436,485.5228,408.0
2023-07-28 12:25:00,490.41,490.44,490.1,490.31,1200.0,485.503,485.5327,485.1961,485.404,1200.0
2023-07-28 12:30:00,490.96,490.97,490.86,490.86,400.0,486.0474,486.0573,485.9484,485.9484,400.0
2023-07-28 12:35:00,490.98,491.0,490.91,490.91,400.0,486.0672,486.087,485.9979,485.9979,400.0
2023-07-28 12:40:00,490.67,490.67,490.5,490.5,500.0,485.7603,485.7603,485.592,485.592,500.0
2023-07-28 12:45:00,490.92,491.11,490.56,490.77,1212.0,486.0078,486.1959,485.6514,485.8593,1212.0
2023-07-28 12:50:00,490.56,490.56,490.56,490.56,300.0,485.6514,485.6514,485.6514,485.6514,300.0
2023-07-28 12:55:00,491.0,491.3,490.82,490.98,1400.0,486.087,486.384,485.9088,486.0672,1400.0
2023-07-28 13:00:00,490.76,490.76,490.42,490.74,414.0,485.8494,485.8494,485.5129,485.8296,414.0
2023-07-28 13:05:00,490.23,490.4,490.12,490.12,700.0,485.3248,485.4931,485.2159,485.2159,700.0
2023-07-28 13:10:00,490.34,490.73,490.34,490.73,800.0,485.4337,485.8197,485.4337,485.8197,800.0
2023-07-28 13:15:00,490.54,490.58,490.41,490.41,688.0,485.6316,485.6712,485.503,485.503,688.0
2023-07-28 13:20:00,490.41,490.41,490.06,490.35,1205.0,485.503,485.503,485.1565,485.4436,1205.0
2023-07-28 13:25:00,490.15,490.16,490.14,490.16,300.0,485.2456,485.2555,485.2357,485.2555,300.0
2023-07-28 13:30:00,490.04,490.71,490.04,490.25,2284.0,485.1367,485.7999,485.1367,485.3446,2284.0
2023-07-28 13:35:00,490.1,490.55,490.1,490.55,400.0,485.1961,485.6415,485.1961,485.6415,400.0
2023-07-28 13:40:00,490.39,490.4,489.42,489.42,619.0,485.4832,485.4931,484.5229,484.5229,619.0
2023-07-28 13:45:00,489.36,489.9,489.36,489.89,858.0,484.4635,484.9981,484.4635,484.9882,858.0
2023-07-28 13:50:00,489.93,490.34,489.92,490.34,1300.0,485.0278,485.4337,485.0179,485.4337,1300.0
2023-07-28 13:55:00,490.6,490.91,490.57,490.69,3510.0,485.691,485.9979,485.6613,485.7801,3510.0
2023-07-28 14:00:00,490.98,491.34,490.98,491.19,1000.0,486.0672,486.4236,486.0672,486.2751,1000.0
2023-07-28 14:05:00,491.49,491.58,491.27,491.27,1100.0,486.5721,486.6612,486.3543,486.3543,1100.0
2023-07-28 14:10:00,491.41,491.64,491.01,491.01,3122.0,486.4929,486.7206,486.0969,486.0969,3122.0
2023-07-28 14:15:00,490.87,491.16,490.78,491.16,1100.0,485.9583,486.2454,485.8692,486.2454,1100.0
2023-07-28 14:20:00,491.13,491.79,491.03,491.5,1700.0,486.2157,486.8691,486.1167,486.582,1700.0
2023-07-28 14:25:00,491.63,491.97,491.53,491.97,1324.0,486.7107,487.0473,486.6117,487.0473,1324.0
2023-07-28 14:30:00,492.03,492.03,491.53,491.62,1000.0,487.1067,487.1067,486.6117,486.7008,1000.0
2023-07-28 14:35:00,491.39,491.4,491.01,491.02,800.0,486.4731,486.483,486.0969,486.1068,800.0
2023-07-28 14:40:00,490.87,491.21,490.87,491.21,794.0,485.9583,486.2949,485.9583,486.2949,794.0
2023-07-28 14:45:00,491.44,492.12,491.44,492.08,1300.0,486.5226,487.1958,486.5226,487.1562,1300.0
2023-07-28 14:50:00,491.9,492.38,491.9,492.38,2133.0,486.978,487.4532,486.978,487.4532,2133.0
2023-07-28 14:55:00,492.38,492.47,491.86,492.3,2806.0,487.4532,487.5423,486.9384,487.374,2806.0
2023-07-28 15:00:00,492.17,492.36,491.98,492.12,1204.0,487.2453,487.4334,487.0572,487.1958,1204.0
2023-07-28 15:05:00,492.27,492.39,492.2,492.2,1606.0,487.3443,487.4631,487.275,487.275,1606.0
2023-07-28 15:10:00,492.47,492.9,492.47,492.67,1400.0,487.5423,487.968,487.5423,487.7403,1400.0
2023-07-28 15:15:00,492.63,492.74,492.62,492.74,900.0,487.7007,487.8096,487.6908,487.8096,900.0
2023-07-28 15:20:00,492.61,492.88,492.41,492.53,2431.0,487.6809,487.9482,487.4829,487.6017,2431.0
2023-07-28 15:25:00,492.51,492.63,492.25,492.33,5049.0,487.5819,487.7007,487.3245,487.4037,5049.0
2023-07-28 15:30:00,492.35,492.68,492.35,492.46,2268.0,487.4235,487.7502,487.4235,487.5324,2268.0
2023-07-28 15:35:00,492.46,492.79,492.34,492.41,2107.0,487.5324,487.8591,487.4136,487.4829,2107.0
2023-07-28 15:40:00,492.3,492.31,491.87,491.88,2078.0,487.374,487.3839,486.9483,486.9582,2078.0
2023-07-28 15:45:00,491.96,491.96,491.51,491.61,2100.0,487.0374,487.0374,486.5919,486.6909,2100.0
2023-07-28 15:50:00,491.66,492.71,491.66,492.68,4374.0,486.7404,487.7799,486.7404,487.7502,4374.0
2023-07-28 15:55:00,492.55,492.57,492.05,492.41,18614.0,487.6215,487.6413,487.1265,487.4829,18614.0
2023-07-31 09:30:00,494.6,494.6,492.61,492.68,4283.0,489.651,489.651,487.6809,487.7502,4283.0
2023-07-31 09:35:00,492.14,492.14,492.14,492.14,100.0,487.2156,487.2156,487.2156,487.2156,100.0
2023-07-31 09:40:00,492.5,493.94,492.5,493.5,1900.0,487.572,488.9976,487.572,488.562,1900.0
2023-07-31 09:45:00,493.34,493.44,492.65,493.44,1820.0,488.4036,488.5026,487.7205,488.5026,1820.0
2023-07-31 09:50:00,493.28,493.38,493.28,493.3,400.0,488.3442,488.4432,488.3442,488.364,400.0
2023-07-31 09:55:00,492.49,492.49,492.08,492.49,641.0,487.5621,487.5621,487.1562,487.5621,641.0
2023-07-31 10:00:00,491.91,491.91,491.27,491.53,640.0,486.9879,486.9879,486.3543,486.6117,640.0
2023-07-31 10:05:00,492.13,492.3,492.07,492.3,600.0,487.2057,487.374,487.1463,487.374,600.0
2023-07-31 10:10:00,492.73,492.84,492.22,492.22,600.0,487.7997,487.9086,487.2948,487.2948,600.0
2023-07-31 10:15:00,492.21,492.53,492.08,492.53,1000.0,487.2849,487.6017,487.1562,487.6017,1000.0
2023-07-31 10:20:00,492.54,492.74,492.02,492.39,1048.0,487.6116,487.8096,487.0968,487.4631,1048.0
2023-07-31 10:25:00,492.33,492.5,492.33,492.5,1722.0,487.4037,487.572,487.4037,487.572,1722.0
2023-07-31 10:30:00,492.43,492.43,491.99,491.99,500.0,487.5027,487.5027,487.0671,487.0671,500.0
2023-07-31 10:35:00,492.0,492.0,491.7,491.71,314.0,487.077,487.077,486.78,486.7899,314.0
2023-07-31 10:40:00,492.22,492.22,491.83,491.86,320.0,487.2948,487.2948,486.9087,486.9384,320.0
2023-07-31 10:45:00,491.54,491.79,491.52,491.79,400.0,486.6216,486.8691,486.6018,486.8691,400.0
2023-07-31 10:50:00,492.07,492.2,491.65,491.96,527.0,487.1463,487.275,486.7305,487.0374,527.0
2023-07-31 10:55:00,492.16,492.18,491.29,491.29,800.0,487.2354,487.2552,486.3741,486.3741,800.0
2023-07-31 11:00:00,491.29,491.29,491.29,491.29,0.0,486.3741,486.3741,486.3741,486.3741,0.0
2023-07-31 11:05:00,491.29,491.29,491.29,491.29,0.0,486.3741,486.3741,486.3741,486.3741,0.0
2023-07-31 11:10:00,491.38,491.38,491.38,491.38,100.0,486.4632,486.4632,486.4632,486.4632,100.0
2023-07-31 11:15:00,491.09,491.09,491.02,491.06,300.0,486.1761,486.1761,486.1068,486.1464,300.0
2023-07-31 11:20:00,490.8,491.2,490.79,490.8,1251.0,485.889,486.285,485.8791,485.889,1251.0
2023-07-31 11:25:00,490.82,490.82,490.81,490.81,300.0,485.9088,485.9088,485.8989,485.8989,300.0
2023-07-31 11:30:00,491.1,491.1,490.4,490.4,600.0,486.186,486.186,485.4931,485.4931,600.0
2023-07-31 11:35:00,490.4,490.4,490.4,490.4,0.0,485.4931,485.4931,485.4931,485.4931,0.0
2023-07-31 11:40:00,490.22,490.39,490.22,490.39,200.0,485.3149,485.4832,485.3149,485.4832,200.0
2023-07-31 11:45:00,490.22,490.92,490.22,490.92,758.0,485.3149,486.0078,485.3149,486.0078,758.0
2023-07-31 11:50:00,490.65,490.67,490.39,490.58,732.0,485.7405,485.7603,485.4832,485.6712,732.0
2023-07-31 11:55:00,490.92,491.11,490.81,490.81,1000.0,486.0078,486.1959,485.8989,485.8989,1000.0
2023-07-31 12:00:00,490.66,490.66,490.65,490.66,100.0,485.7504,485.7504,485.7405,485.7504,100.0
2023-07-31 12:05:00,490.66,490.66,490.66,490.66,0.0,485.7504,485.7504,485.7504,485.7504,0.0
2023-07-31 12:10:00,490.99,490.99,490.81,490.81,200.0,486.0771,486.0771,485.8989,485.8989,200.0
2023-07-31 12:15:00,490.52,490.67,490.45,490.64,600.0,485.6118,485.7603,485.5426,485.7306,600.0
2023-07-31 12:20:00,490.28,490.88,490.21,490.88,901.0,485.3743,485.9682,485.305,485.9682,901.0
2023-07-31 12:25:00,490.79,490.81,490.78,490.81,264.0,485.8791,485.8989,485.8692,485.8989,264.0
2023-07-31 12:30:00,490.61,490.77,490.61,490.77,200.0,485.7009,485.8593,485.7009,485.8593,200.0
2023-07-31 12:35:00,490.71,490.71,490.62,490.68,315.0,485.7999,485.7999,485.7108,485.7702,315.0
2023-07-31 12:40:00,490.68,490.68,490.68,490.68,0.0,485.7702,485.7702,485.7702,485.7702,0.0
2023-07-31 12:45:00,490.68,490.68,490.68,490.68,0.0,485.7702,485.7702,485.7702,485.7702,0.0
2023-07-31 12:50:00,490.61,490.61,490.61,490.61,116.0,485.7009,485.7009,485.7009,485.7009,116.0
2023-07-31 12:55:00,490.47,490.66,490.46,490.66,600.0,485.5624,485.7504,485.5525,485.7504,600.0
2023-07-31 13:00:00,490.24,490.38,490.23,490.23,300.0,485.3347,485.4733,485.3248,485.3248,300.0
2023-07-31 13:05:00,490.34,490.34,490.18,490.27,400.0,485.4337,485.4337,485.2753,485.3644,400.0
2023-07-31 13:10:00,491.6,491.6,491.0,491.0,683.0,486.681,486.681,486.087,486.087,683.0
2023-07-31 13:15:00,490.66,490.66,490.26,490.48,1100.0,485.7504,485.7504,485.3545,485.5723,1100.0
2023-07-31 13:20:00,490.48,490.48,490.48,490.48,0.0,485.5723,485.5723,485.5723,485.5723,0.0
2023-07-31 13:25:00,490.65,490.81,490.5,490.81,1417.0,485.7405,485.8989,485.592,485.8989,1417.0
2023-07-31 13:30:00,490.32,491.11,490.23,490.81,3102.0,485.4139,486.1959,485.3248,485.8989,3102.0
2023-07-31 13:35:00,490.84,490.84,490.83,490.83,300.0,485.9286,485.9286,485.9187,485.9187,300.0
2023-07-31 13:40:00,490.55,490.64,490.3,490.3,1100.0,485.6415,485.7306,485.3941,485.3941,1100.0
2023-07-31 13:45:00,490.27,490.5,490.17,490.5,1677.0,485.3644,485.592,485.2654,485.592,1677.0
2023-07-31 13:50:00,490.52,490.78,490.51,490.71,700.0,485.6118,485.8692,485.6019,485.7999,700.0
2023-07-31 13:55:00,490.71,490.92,490.67,490.92,700.0,485.7999,486.0078,485.7603,486.0078,700.0
2023-07-31 14:00:00,491.18,491.18,490.93,490.93,400.0,486.2652,486.2652,486.0177,486.0177,400.0
2023-07-31 14:05:00,491.13,491.13,490.98,491.12,400.0,486.2157,486.2157,486.0672,486.2058,400.0
2023-07-31 14:10:00,490.83,490.89,490.79,490.8,964.0,485.9187,485.9781,485.8791,485.889,964.0
2023-07-31 14:15:00,490.91,491.05,490.86,491.0,3221.0,485.9979,486.1365,485.9484,486.087,3221.0
2023-07-31 14:20:00,491.08,491.08,490.78,490.82,900.0,486.1662,486.1662,485.8692,485.9088,900.0
2023-07-31 14:25:00,490.75,490.93,490.71,490.93,4212.0,485.8395,486.0177,485.7999,486.0177,4212.0
2023-07-31 14:30:00,490.89,490.89,490.88,490.89,200.0,485.9781,485.9781,485.9682,485.9781,200.0
2023-07-31 14:35:00,491.06,491.49,491.06,491.49,800.0,486.1464,486.5721,486.1464,486.5721,800.0
2023-07-31 14:40:00,491.76,491.76,491.61,491.67,600.0,486.8394,486.8394,486.6909,486.7503,600.0
2023-07-31 14:45:00,491.48,491.58,491.24,491.58,1000.0,486.5622,486.6612,486.3246,486.6612,1000.0
2023-07-31 14:50:00,491.64,491.85,491.61,491.61,400.0,486.7206,486.9285,486.6909,486.6909,400.0
2023-07-31 14:55:00,491.81,491.81,491.81,491.81,100.0,486.8889,486.8889,486.8889,486.8889,100.0
2023-07-31 15:00:00,491.92,491.92,491.3,491.33,1591.0,486.9978,486.9978,486.384,486.4137,1591.0
2023-07-31 15:05:00,491.22,491.67,491.2,491.67,800.0,486.3048,486.7503,486.285,486.7503,800.0
2023-07-31 15:10:00,491.67,491.67,491.67,491.67,0.0,486.7503,486.7503,486.7503,486.7503,0.0
2023-07-31 15:15:00,491.4,491.58,491.39,491.58,500.0,486.483,486.6612,486.4731,486.6612,500.0
2023-07-31 15:20:00,491.66,491.66,491.49,491.49,300.0,486.7404,486.7404,486.5721,486.5721,300.0
2023-07-31 15:25:00,491.35,491.95,491.3,491.95,2400.0,486.4335,487.0275,486.384,487.0275,2400.0
2023-07-31 15:30:00,491.96,492.26,491.66,491.91,4924.0,487.0374,487.3344,486.7404,486.9879,4924.0
2023-07-31 15:35:00,491.77,492.14,491.58,492.14,2803.0,486.8493,487.2156,486.6612,487.2156,2803.0
2023-07-31 15:40:00,492.05,492.29,491.85,492.29,4130.0,487.1265,487.3641,486.9285,487.3641,4130.0
2023-07-31 15:45:00,492.29,492.31,491.83,492.01,6048.0,487.3641,487.3839,486.9087,487.0869,6048.0
2023-07-31 15:50:00,491.02,492.95,491.02,492.8,6963.0,486.1068,488.0175,486.1068,487.869,6963.0
2023-07-31 15:55:00,492.87,493.32,492.63,493.24,16797.0,487.9383,488.3838,487.7007,488.3046,16797.0
2023-08-01 09:30:00,491.51,491.51,489.74,489.77,6419.0,486.5919,486.5919,484.8397,484.8694,6419.0
2023-08-01 09:35:00,492.57,492.97,492.36,492.36,720.0,487.6413,488.0373,487.4334,487.4334,720.0
2023-08-01 09:40:00,493.3,493.3,493.3,493.3,100.0,488.364,488.364,488.364,488.364,100.0
2023-08-01 09:45:00,492.36,494.37,492.17,493.12,3033.0,487.4334,489.4233,487.2453,488.1858,3033.0
2023-08-01 09:50:00,493.73,493.73,493.72,493.73,100.0,488.7897,488.7897,488.7798,488.7897,100.0
2023-08-01 09:55:00,494.0,494.0,493.07,493.07,300.0,489.057,489.057,488.1363,488.1363,300.0
2023-08-01 10:00:00,494.02,494.02,493.06,493.6,1600.0,489.0768,489.0768,488.1264,488.661,1600.0
2023-08-01 10:05:00,493.33,493.74,493.18,493.72,900.0,488.3937,488.7996,488.2452,488.7798,900.0
2023-08-01 10:10:00,493.41,493.83,492.35,492.6,2865.0,488.4729,488.8887,487.4235,487.671,2865.0
2023-08-01 10:15:00,492.79,493.27,492.77,493.06,1200.0,487.8591,488.3343,487.8393,488.1264,1200.0
2023-08-01 10:20:00,493.48,493.84,493.06,493.06,1216.0,488.5422,488.8986,488.1264,488.1264,1216.0
2023-08-01 10:25:00,492.5,492.5,492.5,492.5,100.0,487.572,487.572,487.572,487.572,100.0
2023-08-01 10:30:00,493.08,493.24,492.82,492.99,1500.0,488.1462,488.3046,487.8888,488.0571,1500.0
2023-08-01 10:35:00,492.99,493.32,492.99,493.31,300.0,488.0571,488.3838,488.0571,488.3739,300.0
2023-08-01 10:40:00,493.43,493.43,492.9,492.95,700.0,488.4927,488.4927,487.968,488.0175,700.0
2023-08-01 10:45:00,492.83,493.3,492.69,493.0,3745.0,487.8987,488.364,487.7601,488.067,3745.0
2023-08-01 10:50:00,493.2,493.47,493.2,493.47,500.0,488.265,488.5323,488.265,488.5323,500.0
2023-08-01 10:55:00,493.08,493.08,492.82,492.88,900.0,488.1462,488.1462,487.8888,487.9482,900.0
2023-08-01 11:00:00,492.98,493.17,492.82,493.17,1300.0,488.0472,488.2353,487.8888,488.2353,1300.0
2023-08-01 11:05:00,493.14,493.14,493.13,493.13,200.0,488.2056,488.2056,488.1957,488.1957,200.0
2023-08-01 11:10:00,493.0,493.02,493.0,493.02,200.0,488.067,488.0868,488.067,488.0868,200.0
2023-08-01 11:15:00,493.0,493.23,492.94,493.23,2100.0,488.067,488.2947,488.0076,488.2947,2100.0
2023-08-01 11:20:00,493.08,493.08,493.08,493.08,200.0,488.1462,488.1462,488.1462,488.1462,200.0
2023-08-01 11:25:00,493.31,493.56,493.3,493.56,245.0,488.3739,488.6214,488.364,488.6214,245.0
2023-08-01 11:30:00,493.49,493.49,493.3,493.3,300.0,488.5521,488.5521,488.364,488.364,300.0
2023-08-01 11:35:00,493.3,493.3,493.3,493.3,0.0,488.364,488.364,488.364,488.364,0.0
2023-08-01 11:40:00,493.14,493.14,492.85,493.0,1400.0,488.2056,488.2056,487.9185,488.067,1400.0
2023-08-01 11:45:00,493.0,493.13,492.9,492.9,1188.0,488.067,488.1957,487.968,487.968,1188.0
2023-08-01 11:50:00,493.15,493.29,493.0,493.28,420.0,488.2155,488.3541,488.067,488.3442,420.0
2023-08-01 11:55:00,493.28,493.28,493.28,493.28,0.0,488.3442,488.3442,488.3442,488.3442,0.0
2023-08-01 12:00:00,493.43,493.43,493.0,493.0,400.0,488.4927,488.4927,488.067,488.067,400.0
2023-08-01 12:05:00,492.96,493.04,492.96,493.0,500.0,488.0274,488.1066,488.0274,488.067,500.0
2023-08-01 12:10:00,493.0,493.0,493.0,493.0,0.0,488.067,488.067,488.067,488.067,0.0
2023-08-01 12:15:00,492.99,493.11,492.99,493.0,900.0,488.0571,488.1759,488.0571,488.067,900.0
2023-08-01 12:20:00,492.93,493.08,492.93,493.02,1753.0,487.9977,488.1462,487.9977,488.0868,1753.0
2023-08-01 12:25:00,493.0,493.05,492.9,493.05,1226.0,488.067,488.1165,487.968,488.1165,1226.0
2023-08-01 12:30:00,493.0,493.1,493.0,493.1,200.0,488.067,488.166,488.067,488.166,200.0
2023-08-01 12:35:00,493.0,493.0,492.96,492.96,200.0,488.067,488.067,488.0274,488.0274,200.0
2023-08-01 12:40:00,492.95,493.19,492.95,493.18,600.0,488.0175,488.2551,488.0175,488.2452,600.0
2023-08-01 12:45:00,493.0,493.06,492.85,492.91,2514.0,488.067,488.1264,487.9185,487.9779,2514.0
2023-08-01 12:50:00,492.91,493.0,492.72,493.0,1200.0,487.9779,488.067,487.7898,488.067,1200.0
2023-08-01 12:55:00,492.76,492.79,492.59,492.72,1875.0,487.8294,487.8591,487.6611,487.7898,1875.0
2023-08-01 13:00:00,492.94,492.94,492.77,492.77,200.0,488.0076,488.0076,487.8393,487.8393,200.0
2023-08-01 13:05:00,492.66,492.91,492.66,492.91,1115.0,487.7304,487.9779,487.7304,487.9779,1115.0
2023-08-01 13:10:00,492.82,492.87,492.45,492.54,2100.0,487.8888,487.9383,487.5225,487.6116,2100.0
2023-08-01 13:15:00,492.75,492.75,492.69,492.7,400.0,487.8195,487.8195,487.7601,487.77,400.0
2023-08-01 13:20:00,492.7,492.7,492.7,492.7,0.0,487.77,487.77,487.77,487.77,0.0
2023-08-01 13:25:00,492.48,492.48,492.48,492.48,200.0,487.5522,487.5522,487.5522,487.5522,200.0
2023-08-01 13:30:00,492.46,492.99,492.46,492.99,1078.0,487.5324,488.0571,487.5324,488.0571,1078.0
2023-08-01 13:35:00,492.87,493.02,492.46,492.46,1500.0,487.9383,488.0868,487.5324,487.5324,1500.0
2023-08-01 13:40:00,492.46,492.46,492.46,492.46,0.0,487.5324,487.5324,487.5324,487.5324,0.0
2023-08-01 13:45:00,492.66,492.66,492.66,492.66,100.0,487.7304,487.7304,487.7304,487.7304,100.0
2023-08-01 13:50:00,492.9,492.9,492.46,492.46,1058.0,487.968,487.968,487.5324,487.5324,1058.0
2023-08-01 13:55:00,492.5,492.73,492.43,492.56,2200.0,487.572,487.7997,487.5027,487.6314,2200.0
2023-08-01 14:00:00,492.5,492.78,492.47,492.7,1000.0,487.572,487.8492,487.5423,487.77,1000.0
2023-08-01 14:05:00,492.5,492.91,492.5,492.91,1883.0,487.572,487.9779,487.572,487.9779,1883.0
2023-08-01 14:10:00,492.69,492.73,492.5,492.73,300.0,487.7601,487.7997,487.572,487.7997,300.0
2023-08-01 14:15:00,493.14,493.14,493.13,493.13,200.0,488.2056,488.2056,488.1957,488.1957,200.0
2023-08-01 14:20:00,492.76,493.22,492.69,492.69,1100.0,487.8294,488.2848,487.7601,487.7601,1100.0
2023-08-01 14:25:00,492.63,492.93,492.63,492.93,200.0,487.7007,487.9977,487.7007,487.9977,200.0
2023-08-01 14:30:00,492.84,492.87,492.69,492.69,600.0,487.9086,487.9383,487.7601,487.7601,600.0
2023-08-01 14:35:00,493.0,493.48,492.99,493.15,1000.0,488.067,488.5422,488.0571,488.2155,1000.0
2023-08-01 14:40:00,492.96,493.22,492.83,493.18,2121.0,488.0274,488.2848,487.8987,488.2452,2121.0
2023-08-01 14:45:00,492.95,493.66,492.95,493.66,632.0,488.0175,488.7204,488.0175,488.7204,632.0
2023-08-01 14:50:00,493.77,493.89,493.38,493.38,1834.0,488.8293,488.9481,488.4432,488.4432,1834.0
2023-08-01 14:55:00,493.58,493.72,493.41,493.71,500.0,488.6412,488.7798,488.4729,488.7699,500.0
2023-08-01 15:00:00,493.63,493.63,493.33,493.33,700.0,488.6907,488.6907,488.3937,488.3937,700.0
2023-08-01 15:05:00,493.5,493.7,493.26,493.56,1880.0,488.562,488.76,488.3244,488.6214,1880.0
2023-08-01 15:10:00,493.62,493.62,493.61,493.62,122.0,488.6808,488.6808,488.6709,488.6808,122.0
2023-08-01 15:15:00,493.29,493.53,493.12,493.13,1824.0,488.3541,488.5917,488.1858,488.1957,1824.0
2023-08-01 15:20:00,492.89,493.22,492.89,493.02,1200.0,487.9581,488.2848,487.9581,488.0868,1200.0
2023-08-01 15:25:00,492.89,493.07,492.89,493.07,1000.0,487.9581,488.1363,487.9581,488.1363,1000.0
2023-08-01 15:30:00,493.33,493.36,493.33,493.36,200.0,488.3937,488.4234,488.3937,488.4234,200.0
2023-08-01 15:35:00,493.3,493.3,492.46,492.6,3108.0,488.364,488.364,487.5324,487.671,3108.0
2023-08-01 15:40:00,492.66,492.84,492.38,492.69,1900.0,487.7304,487.9086,487.4532,487.7601,1900.0
2023-08-01 15:45:00,492.53,492.79,492.45,492.79,4880.0,487.6017,487.8591,487.5225,487.8591,4880.0
2023-08-01 15:50:00,492.75,492.75,492.4,492.6,7087.0,487.8195,487.8195,487.473,487.671,7087.0
2023-08-01 15:55:00,492.49,492.97,492.46,492.91,20422.0,487.5621,488.0373,487.5324,487.9779,20422.0
2023-08-02 09:30:00,489.89,491.57,488.31,488.32,11838.0,484.9882,486.6513,483.424,483.4339,11838.0
2023-08-02 09:35:00,489.13,490.36,488.96,490.13,1703.0,484.2358,485.4535,484.0675,485.2258,1703.0
2023-08-02 09:40:00,490.17,491.46,490.17,491.46,700.0,485.2654,486.5424,485.2654,486.5424,700.0
2023-08-02 09:45:00,491.43,491.43,489.55,490.69,3565.0,486.5127,486.5127,484.6516,485.7801,3565.0
2023-08-02 09:50:00,490.69,491.99,490.69,491.7,900.0,485.7801,487.0671,485.7801,486.78,900.0
2023-08-02 09:55:00,491.7,493.23,491.7,493.23,1278.0,486.78,488.2947,486.78,488.2947,1278.0
2023-08-02 10:00:00,492.5,492.76,491.65,491.65,1200.0,487.572,487.8294,486.7305,486.7305,1200.0
2023-08-02 10:05:00,491.44,492.36,491.44,492.26,1300.0,486.5226,487.4334,486.5226,487.3344,1300.0
2023-08-02 10:10:00,492.39,492.51,492.32,492.38,700.0,487.4631,487.5819,487.3938,487.4532,700.0
2023-08-02 10:15:00,492.75,492.75,491.17,492.31,2843.0,487.8195,487.8195,486.2553,487.3839,2843.0
2023-08-02 10:20:00,492.04,492.24,491.9,492.02,700.0,487.1166,487.3146,486.978,487.0968,700.0
2023-08-02 10:25:00,492.2,492.24,491.96,492.06,2857.0,487.275,487.3146,487.0374,487.1364,2857.0
2023-08-02 10:30:00,492.22,492.22,491.24,491.24,700.0,487.2948,487.2948,486.3246,486.3246,700.0
2023-08-02 10:35:00,491.32,491.83,491.32,491.83,400.0,486.4038,486.9087,486.4038,486.9087,400.0
2023-08-02 10:40:00,491.78,491.95,491.44,491.44,1053.0,486.8592,487.0275,486.5226,486.5226,1053.0
2023-08-02 10:45:00,491.23,491.65,491.23,491.35,701.0,486.3147,486.7305,486.3147,486.4335,701.0
2023-08-02 10:50:00,491.72,491.91,491.31,491.91,2300.0,486.7998,486.9879,486.3939,486.9879,2300.0
2023-08-02 10:55:00,491.97,493.4,491.76,493.4,6463.0,487.0473,488.463,486.8394,488.463,6463.0
2023-08-02 11:00:00,493.61,493.61,493.27,493.59,500.0,488.6709,488.6709,488.3343,488.6511,500.0
2023-08-02 11:05:00,493.28,493.5,493.11,493.24,529.0,488.3442,488.562,488.1759,488.3046,529.0
2023-08-02 11:10:00,493.34,493.36,492.85,492.95,600.0,488.4036,488.4234,487.9185,488.0175,600.0
2023-08-02 11:15:00,492.8,492.8,492.59,492.59,300.0,487.869,487.869,487.6611,487.6611,300.0
2023-08-02 11:20:00,492.65,493.23,492.65,493.0,1506.0,487.7205,488.2947,487.7205,488.067,1506.0
2023-08-02 11:25:00,493.4,493.43,493.29,493.43,635.0,488.463,488.4927,488.3541,488.4927,635.0
2023-08-02 11:30:00,493.61,493.61,493.38,493.47,700.0,488.6709,488.6709,488.4432,488.5323,700.0
2023-08-02 11:35:00,493.96,493.97,493.37,493.5,1000.0,489.0174,489.0273,488.4333,488.562,1000.0
2023-08-02 11:40:00,493.25,493.52,493.22,493.45,700.0,488.3145,488.5818,488.2848,488.5125,700.0
2023-08-02 11:45:00,493.2,493.2,492.85,492.85,700.0,488.265,488.265,487.9185,487.9185,700.0
2023-08-02 11:50:00,492.92,492.92,492.42,492.42,407.0,487.9878,487.9878,487.4928,487.4928,407.0
2023-08-02 11:55:00,492.01,492.25,491.96,492.25,1000.0,487.0869,487.3245,487.0374,487.3245,1000.0
2023-08-02 12:00:00,491.99,491.99,491.58,491.72,702.0,487.0671,487.0671,486.6612,486.7998,702.0
2023-08-02 12:05:00,491.59,491.59,491.59,491.59,100.0,486.6711,486.6711,486.6711,486.6711,100.0
2023-08-02 12:10:00,492.03,492.2,491.88,491.88,500.0,487.1067,487.275,486.9582,486.9582,500.0
2023-08-02 12:15:00,492.01,492.31,492.01,492.25,900.0,487.0869,487.3839,487.0869,487.3245,900.0
2023-08-02 12:20:00,492.2,492.2,491.45,491.46,1100.0,487.275,487.275,486.5325,486.5424,1100.0
2023-08-02 12:25:00,491.33,491.69,491.11,491.43,1600.0,486.4137,486.7701,486.1959,486.5127,1600.0
2023-08-02 12:30:00,491.37,491.66,491.37,491.64,600.0,486.4533,486.7404,486.4533,486.7206,600.0
2023-08-02 12:35:00,491.55,491.99,491.38,491.6,1545.0,486.6315,487.0671,486.4632,486.681,1545.0
2023-08-02 12:40:00,491.4,491.4,491.4,491.4,100.0,486.483,486.483,486.483,486.483,100.0
2023-08-02 12:45:00,491.39,491.4,491.38,491.4,200.0,486.4731,486.483,486.4632,486.483,200.0
2023-08-02 12:50:00,491.42,491.42,491.03,491.3,1650.0,486.5028,486.5028,486.1167,486.384,1650.0
2023-08-02 12:55:00,491.33,491.81,491.33,491.81,1416.0,486.4137,486.8889,486.4137,486.8889,1416.0
2023-08-02 13:00:00,492.42,492.56,492.41,492.48,400.0,487.4928,487.6314,487.4829,487.5522,400.0
2023-08-02 13:05:00,492.43,493.07,492.43,493.06,1000.0,487.5027,488.1363,487.5027,488.1264,1000.0
2023-08-02 13:10:00,492.94,492.94,492.36,492.36,2200.0,488.0076,488.0076,487.4334,487.4334,2200.0
2023-08-02 13:15:00,492.21,492.45,492.21,492.45,300.0,487.2849,487.5225,487.2849,487.5225,300.0
2023-08-02 13:20:00,492.89,492.89,492.49,492.59,400.0,487.9581,487.9581,487.5621,487.6611,400.0
2023-08-02 13:25:00,492.45,492.59,492.16,492.57,1000.0,487.5225,487.6611,487.2354,487.6413,1000.0
2023-08-02 13:30:00,492.54,492.79,492.54,492.65,1000.0,487.6116,487.8591,487.6116,487.7205,1000.0
2023-08-02 13:35:00,493.05,493.06,492.85,492.99,2500.0,488.1165,488.1264,487.9185,488.0571,2500.0
2023-08-02 13:40:00,492.77,492.77,492.12,492.13,800.0,487.8393,487.8393,487.1958,487.2057,800.0
2023-08-02 13:45:00,492.33,492.41,492.0,492.01,700.0,487.4037,487.4829,487.077,487.0869,700.0
2023-08-02 13:50:00,491.96,491.96,491.73,491.73,400.0,487.0374,487.0374,486.8097,486.8097,400.0
2023-08-02 13:55:00,491.51,491.51,491.5,491.5,200.0,486.5919,486.5919,486.582,486.582,200.0
2023-08-02 14:00:00,491.52,492.17,491.51,492.15,1600.0,486.6018,487.2453,486.5919,487.2255,1600.0
2023-08-02 14:05:00,492.15,492.15,491.81,491.99,1734.0,487.2255,487.2255,486.8889,487.0671,1734.0
2023-08-02 14:10:00,492.03,492.14,491.92,492.08,500.0,487.1067,487.2156,486.9978,487.1562,500.0
2023-08-02 14:15:00,492.31,492.31,491.88,491.93,639.0,487.3839,487.3839,486.9582,487.0077,639.0
2023-08-02 14:20:00,492.08,492.09,491.69,491.99,800.0,487.1562,487.1661,486.7701,487.0671,800.0
2023-08-02 14:25:00,491.94,491.94,491.5,491.87,1000.0,487.0176,487.0176,486.582,486.9483,1000.0
2023-08-02 14:30:00,491.91,491.91,491.79,491.8,200.0,486.9879,486.9879,486.8691,486.879,200.0
2023-08-02 14:35:00,491.74,492.26,491.53,492.26,1628.0,486.8196,487.3344,486.6117,487.3344,1628.0
2023-08-02 14:40:00,492.23,492.23,491.78,491.92,3465.0,487.3047,487.3047,486.8592,486.9978,3465.0
2023-08-02 14:45:00,491.89,492.33,491.82,492.33,1300.0,486.9681,487.4037,486.8988,487.4037,1300.0
2023-08-02 14:50:00,492.35,492.52,492.31,492.38,1400.0,487.4235,487.5918,487.3839,487.4532,1400.0
2023-08-02 14:55:00,492.4,492.4,492.0,492.02,1700.0,487.473,487.473,487.077,487.0968,1700.0
2023-08-02 15:00:00,492.08,492.22,491.99,491.99,700.0,487.1562,487.2948,487.0671,487.0671,700.0
2023-08-02 15:05:00,491.99,491.99,491.35,491.43,1100.0,487.0671,487.0671,486.4335,486.5127,1100.0
2023-08-02 15:10:00,491.23,491.23,490.91,491.18,810.0,486.3147,486.3147,485.9979,486.2652,810.0
2023-08-02 15:15:00,490.91,491.02,490.34,490.83,1755.0,485.9979,486.1068,485.4337,485.9187,1755.0
2023-08-02 15:20:00,491.14,491.15,490.83,491.05,750.0,486.2256,486.2355,485.9187,486.1365,750.0
2023-08-02 15:25:00,490.85,490.85,490.54,490.63,1363.0,485.9385,485.9385,485.6316,485.7207,1363.0
2023-08-02 15:30:00,490.67,490.88,489.87,490.18,6558.0,485.7603,485.9682,484.9684,485.2753,6558.0
2023-08-02 15:35:00,490.22,490.74,490.22,490.74,1947.0,485.3149,485.8296,485.3149,485.8296,1947.0
2023-08-02 15:40:00,490.77,491.27,490.72,491.01,4500.0,485.8593,486.3543,485.8098,486.0969,4500.0
2023-08-02 15:45:00,490.93,491.55,490.93,491.46,3335.0,486.0177,486.6315,486.0177,486.5424,3335.0
2023-08-02 15:50:00,491.31,491.53,490.81,490.81,6726.0,486.3939,486.6117,485.8989,485.8989,6726.0
2023-08-02 15:55:00,491.0,491.76,490.94,491.4,15690.0,486.087,486.8394,486.0276,486.483,15690.0
2023-08-03 09:30:00,489.13,490.55,489.08,490.0,5434.0,484.2358,485.6415,484.1863,485.0971,5434.0
2023-08-03 09:35:00,490.99,490.99,490.99,490.99,100.0,486.0771,486.0771,486.0771,486.0771,100.0
2023-08-03 09:40:00,490.5,490.5,489.67,490.0,941.0,485.592,485.592,484.7704,485.0971,941.0
2023-08-03 09:45:00,489.83,490.02,489.82,490.02,300.0,484.9288,485.1169,484.9189,485.1169,300.0
2023-08-03 09:50:00,490.18,491.08,490.18,490.28,600.0,485.2753,486.1662,485.2753,485.3743,600.0
2023-08-03 09:55:00,490.54,491.41,490.54,491.0,900.0,485.6316,486.4929,485.6316,486.087,900.0
2023-08-03 10:00:00,490.47,491.36,490.42,491.36,700.0,485.5624,486.4434,485.5129,486.4434,700.0
2023-08-03 10:05:00,491.36,491.36,491.36,491.36,0.0,486.4434,486.4434,486.4434,486.4434,0.0
2023-08-03 10:10:00,491.26,491.26,490.79,490.8,200.0,486.3444,486.3444,485.8791,485.889,200.0
2023-08-03 10:15:00,490.68,490.68,489.3,489.84,1150.0,485.7702,485.7702,484.4041,484.9387,1150.0
2023-08-03 10:20:00,489.86,490.42,489.86,490.42,800.0,484.9585,485.5129,484.9585,485.5129,800.0
2023-08-03 10:25:00,490.69,490.69,490.21,490.34,400.0,485.7801,485.7801,485.305,485.4337,400.0
2023-08-03 10:30:00,490.06,490.44,490.06,490.44,400.0,485.1565,485.5327,485.1565,485.5327,400.0
2023-08-03 10:35:00,491.41,491.41,490.94,491.14,600.0,486.4929,486.4929,486.0276,486.2256,600.0
2023-08-03 10:40:00,490.81,491.13,490.81,491.13,400.0,485.8989,486.2157,485.8989,486.2157,400.0
2023-08-03 10:45:00,491.24,491.26,491.24,491.26,200.0,486.3246,486.3444,486.3246,486.3444,200.0
2023-08-03 10:50:00,490.7,490.78,490.7,490.78,500.0,485.79,485.8692,485.79,485.8692,500.0
2023-08-03 10:55:00,490.61,491.7,490.59,491.7,11742.0,485.7009,486.78,485.6811,486.78,11742.0
2023-08-03 11:00:00,491.99,492.29,491.68,492.05,1900.0,487.0671,487.3641,486.7602,487.1265,1900.0
2023-08-03 11:05:00,491.76,492.28,491.75,491.83,425.0,486.8394,487.3542,486.8295,486.9087,425.0
2023-08-03 11:10:00,491.8,492.64,491.8,492.34,1398.0,486.879,487.7106,486.879,487.4136,1398.0
2023-08-03 11:15:00,492.76,493.1,492.55,493.1,1000.0,487.8294,488.166,487.6215,488.166,1000.0
2023-08-03 11:20:00,492.97,492.97,492.65,492.9,700.0,488.0373,488.0373,487.7205,487.968,700.0
2023-08-03 11:25:00,492.7,492.9,492.64,492.72,1430.0,487.77,487.968,487.7106,487.7898,1430.0
2023-08-03 11:30:00,492.6,492.93,492.6,492.93,400.0,487.671,487.9977,487.671,487.9977,400.0
2023-08-03 11:35:00,492.64,492.98,492.37,492.37,900.0,487.7106,488.0472,487.4433,487.4433,900.0
2023-08-03 11:40:00,492.41,492.96,492.38,492.76,1334.0,487.4829,488.0274,487.4532,487.8294,1334.0
2023-08-03 11:45:00,492.43,492.68,492.1,492.46,6125.0,487.5027,487.7502,487.176,487.5324,6125.0
2023-08-03 11:50:00,492.81,492.81,492.81,492.81,100.0,487.8789,487.8789,487.8789,487.8789,100.0
2023-08-03 11:55:00,492.02,492.02,492.02,492.02,100.0,487.0968,487.0968,487.0968,487.0968,100.0
2023-08-03 12:00:00,492.58,492.58,492.18,492.18,200.0,487.6512,487.6512,487.2552,487.2552,200.0
2023-08-03 12:05:00,492.44,492.44,492.06,492.41,500.0,487.5126,487.5126,487.1364,487.4829,500.0
2023-08-03 12:10:00,492.22,492.29,492.22,492.29,300.0,487.2948,487.3641,487.2948,487.3641,300.0
2023-08-03 12:15:00,492.45,492.8,492.45,492.53,900.0,487.5225,487.869,487.5225,487.6017,900.0
2023-08-03 12:20:00,492.57,492.78,492.49,492.56,1332.0,487.6413,487.8492,487.5621,487.6314,1332.0
2023-08-03 12:25:00,492.82,492.93,492.22,492.22,5500.0,487.8888,487.9977,487.2948,487.2948,5500.0
2023-08-03 12:30:00,492.26,492.27,491.96,491.96,400.0,487.3344,487.3443,487.0374,487.0374,400.0
2023-08-03 12:35:00,491.69,491.69,491.37,491.37,400.0,486.7701,486.7701,486.4533,486.4533,400.0
2023-08-03 12:40:00,491.43,491.44,491.07,491.44,1400.0,486.5127,486.5226,486.1563,486.5226,1400.0
2023-08-03 12:45:00,491.56,492.18,491.55,492.18,700.0,486.6414,487.2552,486.6315,487.2552,700.0
2023-08-03 12:50:00,491.99,492.38,491.98,492.08,1600.0,487.0671,487.4532,487.0572,487.1562,1600.0
2023-08-03 12:55:00,491.9,492.72,491.89,492.63,2800.0,486.978,487.7898,486.9681,487.7007,2800.0
2023-08-03 13:00:00,492.58,492.81,492.57,492.7,980.0,487.6512,487.8789,487.6413,487.77,980.0
2023-08-03 13:05:00,492.77,492.94,492.52,492.7,500.0,487.8393,488.0076,487.5918,487.77,500.0
2023-08-03 13:10:00,492.9,492.9,492.73,492.89,800.0,487.968,487.968,487.7997,487.9581,800.0
2023-08-03 13:15:00,493.05,493.06,493.05,493.06,200.0,488.1165,488.1264,488.1165,488.1264,200.0
2023-08-03 13:20:00,493.23,493.58,493.23,493.44,1353.0,488.2947,488.6412,488.2947,488.5026,1353.0
2023-08-03 13:25:00,493.43,493.68,493.42,493.68,1300.0,488.4927,488.7402,488.4828,488.7402,1300.0
2023-08-03 13:30:00,493.56,493.56,493.28,493.49,722.0,488.6214,488.6214,488.3442,488.5521,722.0
2023-08-03 13:35:00,493.36,493.5,493.25,493.25,1200.0,488.4234,488.562,488.3145,488.3145,1200.0
2023-08-03 13:40:00,493.5,493.5,493.13,493.14,1600.0,488.562,488.562,488.1957,488.2056,1600.0
2023-08-03 13:45:00,492.92,492.92,492.79,492.79,700.0,487.9878,487.9878,487.8591,487.8591,700.0
2023-08-03 13:50:00,492.55,492.55,491.72,492.3,2399.0,487.6215,487.6215,486.7998,487.374,2399.0
2023-08-03 13:55:00,492.12,492.12,492.12,492.12,100.0,487.1958,487.1958,487.1958,487.1958,100.0
2023-08-03 14:00:00,491.93,491.93,491.72,491.72,200.0,487.0077,487.0077,486.7998,486.7998,200.0
2023-08-03 14:05:00,491.69,491.69,491.54,491.54,700.0,486.7701,486.7701,486.6216,486.6216,700.0
2023-08-03 14:10:00,491.93,492.12,491.84,491.96,1600.0,487.0077,487.1958,486.9186,487.0374,1600.0
2023-08-03 14:15:00,491.96,492.75,491.95,492.63,2400.0,487.0374,487.8195,487.0275,487.7007,2400.0
2023-08-03 14:20:00,492.89,492.89,492.49,492.81,3137.0,487.9581,487.9581,487.5621,487.8789,3137.0
2023-08-03 14:25:00,492.76,492.76,492.76,492.76,248.0,487.8294,487.8294,487.8294,487.8294,248.0
2023-08-03 14:30:00,492.84,493.01,492.63,492.64,1700.0,487.9086,488.0769,487.7007,487.7106,1700.0
2023-08-03 14:35:00,492.72,492.72,491.98,492.27,1107.0,487.7898,487.7898,487.0572,487.3443,1107.0
2023-08-03 14:40:00,492.26,492.68,492.26,492.57,900.0,487.3344,487.7502,487.3344,487.6413,900.0
2023-08-03 14:45:00,492.87,493.03,492.7,492.7,500.0,487.9383,488.0967,487.77,487.77,500.0
2023-08-03 14:50:00,492.95,492.95,492.94,492.95,100.0,488.0175,488.0175,488.0076,488.0175,100.0
2023-08-03 14:55:00,492.65,492.93,492.62,492.72,2828.0,487.7205,487.9977,487.6908,487.7898,2828.0
2023-08-03 15:00:00,492.62,492.62,492.25,492.47,1400.0,487.6908,487.6908,487.3245,487.5423,1400.0
2023-08-03 15:05:00,492.12,492.12,491.6,491.6,739.0,487.1958,487.1958,486.681,486.681,739.0
2023-08-03 15:10:00,491.88,492.48,491.83,491.92,6342.0,486.9582,487.5522,486.9087,486.9978,6342.0
2023-08-03 15:15:00,492.17,492.36,492.0,492.36,1254.0,487.2453,487.4334,487.077,487.4334,1254.0
2023-08-03 15:20:00,492.43,492.64,492.28,492.6,1179.0,487.5027,487.7106,487.3542,487.671,1179.0
2023-08-03 15:25:00,492.62,492.66,492.43,492.52,2000.0,487.6908,487.7304,487.5027,487.5918,2000.0
2023-08-03 15:30:00,492.23,492.3,491.97,492.3,2905.0,487.3047,487.374,487.0473,487.374,2905.0
2023-08-03 15:35:00,492.37,492.72,492.28,492.7,2700.0,487.4433,487.7898,487.3542,487.77,2700.0
2023-08-03 15:40:00,492.36,492.36,491.69,491.69,1610.0,487.4334,487.4334,486.7701,486.7701,1610.0
2023-08-03 15:45:00,491.59,492.01,490.92,490.95,5638.0,486.6711,487.0869,486.0078,486.0375,5638.0
2023-08-03 15:50:00,490.43,491.34,490.3,491.21,4266.0,485.5228,486.4236,485.3941,486.2949,4266.0
2023-08-03 15:55:00,491.04,491.78,490.77,490.84,15119.0,486.1266,486.8592,485.8593,485.9286,15119.0
2023-08-04 09:30:00,494.34,494.34,490.3,493.12,8746.0,489.3936,489.3936,485.3941,488.1858,8746.0
2023-08-04 09:35:00,492.53,492.55,491.92,491.92,800.0,487.6017,487.6215,486.9978,486.9978,800.0
2023-08-04 09:40:00,491.61,491.61,490.58,490.9,1900.0,486.6909,486.6909,485.6712,485.988,1900.0
2023-08-04 09:45:00,491.39,491.65,491.06,491.16,1500.0,486.4731,486.7305,486.1464,486.2454,1500.0
2023-08-04 09:50:00,490.8,490.8,490.8,490.8,100.0,485.889,485.889,485.889,485.889,100.0
2023-08-04 09:55:00,489.75,489.75,489.16,489.17,693.0,484.8496,484.8496,484.2655,484.2754,693.0
2023-08-04 10:00:00,489.75,489.75,489.1,489.1,550.0,484.8496,484.8496,484.2061,484.2061,550.0
2023-08-04 10:05:00,488.89,488.89,488.18,488.44,917.0,483.9982,483.9982,483.2953,483.5527,917.0
2023-08-04 10:10:00,488.69,489.07,488.68,489.07,793.0,483.8002,484.1764,483.7903,484.1764,793.0
2023-08-04 10:15:00,488.71,489.99,488.71,489.99,543.0,483.82,485.0872,483.82,485.0872,543.0
2023-08-04 10:20:00,490.09,490.15,490.09,490.15,439.0,485.1862,485.2456,485.1862,485.2456,439.0
2023-08-04 10:25:00,489.99,490.18,489.89,490.18,1163.0,485.0872,485.2753,484.9882,485.2753,1163.0
2023-08-04 10:30:00,490.97,490.97,490.2,490.21,500.0,486.0573,486.0573,485.2951,485.305,500.0
2023-08-04 10:35:00,489.93,489.93,489.91,489.91,200.0,485.0278,485.0278,485.008,485.008,200.0
2023-08-04 10:40:00,489.76,489.97,489.61,489.93,500.0,484.8595,485.0674,484.711,485.0278,500.0
2023-08-04 10:45:00,490.09,490.09,490.07,490.07,200.0,485.1862,485.1862,485.1664,485.1664,200.0
2023-08-04 10:50:00,489.63,489.97,489.61,489.97,400.0,484.7308,485.0674,484.711,485.0674,400.0
2023-08-04 10:55:00,490.11,490.11,489.97,489.97,200.0,485.206,485.206,485.0674,485.0674,200.0
2023-08-04 11:00:00,489.74,489.74,489.74,489.74,200.0,484.8397,484.8397,484.8397,484.8397,200.0
2023-08-04 11:05:00,489.74,489.74,489.74,489.74,0.0,484.8397,484.8397,484.8397,484.8397,0.0
2023-08-04 11:10:00,489.75,489.75,489.75,489.75,240.0,484.8496,484.8496,484.8496,484.8496,240.0
2023-08-04 11:15:00,490.01,490.06,489.99,489.99,520.0,485.107,485.1565,485.0872,485.0872,520.0
2023-08-04 11:20:00,490.34,490.34,490.34,490.34,100.0,485.4337,485.4337,485.4337,485.4337,100.0
2023-08-04 11:25:00,490.32,490.48,490.32,490.35,372.0,485.4139,485.5723,485.4139,485.4436,372.0
2023-08-04 11:30:00,490.32,490.72,490.32,490.72,300.0,485.4139,485.8098,485.4139,485.8098,300.0
2023-08-04 11:35:00,490.46,490.69,490.46,490.51,300.0,485.5525,485.7801,485.5525,485.6019,300.0
2023-08-04 11:40:00,490.77,490.94,490.77,490.81,549.0,485.8593,486.0276,485.8593,485.8989,549.0
2023-08-04 11:45:00,490.86,491.14,490.86,491.14,494.0,485.9484,486.2256,485.9484,486.2256,494.0
2023-08-04 11:50:00,490.68,490.68,490.59,490.59,300.0,485.7702,485.7702,485.6811,485.6811,300.0
2023-08-04 11:55:00,490.6,490.8,490.59,490.8,280.0,485.691,485.889,485.6811,485.889,280.0
2023-08-04 12:00:00,490.79,490.85,490.79,490.85,300.0,485.8791,485.9385,485.8791,485.9385,300.0
2023-08-04 12:05:00,490.71,490.8,490.7,490.79,292.0,485.7999,485.889,485.79,485.8791,292.0
2023-08-04 12:10:00,490.84,491.09,490.83,491.09,200.0,485.9286,486.1761,485.9187,486.1761,200.0
2023-08-04 12:15:00,491.18,491.18,490.77,490.77,700.0,486.2652,486.2652,485.8593,485.8593,700.0
2023-08-04 12:20:00,490.88,491.38,490.75,491.28,600.0,485.9682,486.4632,485.8395,486.3642,600.0
2023-08-04 12:25:00,491.25,491.6,491.25,491.6,300.0,486.3345,486.681,486.3345,486.681,300.0
2023-08-04 12:30:00,491.75,491.75,491.42,491.5,780.0,486.8295,486.8295,486.5028,486.582,780.0
2023-08-04 12:35:00,491.92,491.94,491.6,491.6,1333.0,486.9978,487.0176,486.681,486.681,1333.0
2023-08-04 12:40:00,491.5,491.96,491.5,491.88,400.0,486.582,487.0374,486.582,486.9582,400.0
2023-08-04 12:45:00,492.02,492.2,492.01,492.14,400.0,487.0968,487.275,487.0869,487.2156,400.0
2023-08-04 12:50:00,492.19,492.19,492.19,492.19,100.0,487.2651,487.2651,487.2651,487.2651,100.0
2023-08-04 12:55:00,492.03,492.03,491.76,491.92,600.0,487.1067,487.1067,486.8394,486.9978,600.0
2023-08-04 13:00:00,491.87,491.99,491.86,491.99,200.0,486.9483,487.0671,486.9384,487.0671,200.0
2023-08-04 13:05:00,491.53,491.53,491.22,491.22,400.0,486.6117,486.6117,486.3048,486.3048,400.0
2023-08-04 13:10:00,491.14,491.32,491.1,491.31,1382.0,486.2256,486.4038,486.186,486.3939,1382.0
2023-08-04 13:15:00,491.26,491.27,491.21,491.27,400.0,486.3444,486.3543,486.2949,486.3543,400.0
2023-08-04 13:20:00,491.24,491.24,490.75,490.97,1053.0,486.3246,486.3246,485.8395,486.0573,1053.0
2023-08-04 13:25:00,490.71,490.87,490.67,490.67,900.0,485.7999,485.9583,485.7603,485.7603,900.0
2023-08-04 13:30:00,490.85,491.0,490.74,490.74,400.0,485.9385,486.087,485.8296,485.8296,400.0
2023-08-04 13:35:00,490.73,490.73,490.62,490.62,300.0,485.8197,485.8197,485.7108,485.7108,300.0
2023-08-04 13:40:00,490.49,490.68,490.36,490.42,1172.0,485.5822,485.7702,485.4535,485.5129,1172.0
2023-08-04 13:45:00,490.43,490.59,490.43,490.59,200.0,485.5228,485.6811,485.5228,485.6811,200.0
2023-08-04 13:50:00,490.7,490.7,490.13,490.19,800.0,485.79,485.79,485.2258,485.2852,800.0
2023-08-04 13:55:00,490.35,490.44,490.03,490.32,2980.0,485.4436,485.5327,485.1268,485.4139,2980.0
2023-08-04 14:00:00,490.3,490.3,489.69,489.7,2200.0,485.3941,485.3941,484.7902,484.8001,2200.0
2023-08-04 14:05:00,489.26,489.55,488.9,488.91,7014.0,484.3645,484.6516,484.0081,484.018,7014.0
2023-08-04 14:10:00,489.2,489.61,489.2,489.57,1700.0,484.3051,484.711,484.3051,484.6714,1700.0
2023-08-04 14:15:00,489.38,489.38,488.96,488.96,400.0,484.4833,484.4833,484.0675,484.0675,400.0
2023-08-04 14:20:00,488.83,489.12,488.58,488.58,1049.0,483.9388,484.2259,483.6913,483.6913,1049.0
2023-08-04 14:25:00,488.34,488.64,488.19,488.19,1411.0,483.4537,483.7507,483.3052,483.3052,1411.0
2023-08-04 14:30:00,487.87,487.87,487.72,487.83,500.0,482.9884,482.9884,482.8399,482.9488,500.0
2023-08-04 14:35:00,487.73,487.94,487.61,487.61,1100.0,482.8498,483.0577,482.731,482.731,1100.0
2023-08-04 14:40:00,487.75,487.85,487.75,487.85,200.0,482.8696,482.9686,482.8696,482.9686,200.0
2023-08-04 14:45:00,487.56,487.57,487.27,487.28,397.0,482.6815,482.6914,482.3944,482.4043,397.0
2023-08-04 14:50:00,487.99,488.21,487.94,488.02,500.0,483.1072,483.325,483.0577,483.1369,500.0
2023-08-04 14:55:00,487.53,488.19,487.53,488.13,1088.0,482.6518,483.3052,482.6518,483.2458,1088.0
2023-08-04 15:00:00,488.21,488.21,488.21,488.21,300.0,483.325,483.325,483.325,483.325,300.0
2023-08-04 15:05:00,487.7,487.96,487.7,487.89,324.0,482.8201,483.0775,482.8201,483.0082,324.0
2023-08-04 15:10:00,487.67,488.25,487.67,487.95,2101.0,482.7904,483.3646,482.7904,483.0676,2101.0
2023-08-04 15:15:00,487.56,487.87,487.56,487.87,800.0,482.6815,482.9884,482.6815,482.9884,800.0
2023-08-04 15:20:00,487.56,487.56,487.31,487.5,800.0,482.6815,482.6815,482.434,482.6221,800.0
2023-08-04 15:25:00,487.42,487.57,487.22,487.57,700.0,482.5429,482.6914,482.3449,482.6914,700.0
2023-08-04 15:30:00,487.74,487.76,487.48,487.5,1330.0,482.8597,482.8795,482.6023,482.6221,1330.0
2023-08-04 15:35:00,487.69,487.69,487.07,487.08,911.0,482.8102,482.8102,482.1964,482.2063,911.0
2023-08-04 15:40:00,487.23,487.23,486.92,487.16,823.0,482.3548,482.3548,482.0479,482.2855,823.0
2023-08-04 15:45:00,487.22,487.31,486.75,486.81,1705.0,482.3449,482.434,481.8796,481.939,1705.0
2023-08-04 15:50:00,486.54,486.91,486.36,486.49,1968.0,481.6717,482.038,481.4935,481.6222,1968.0
2023-08-04 15:55:00,486.38,486.89,486.18,486.88,10593.0,481.5133,482.0182,481.3153,482.0083,10593.0
2023-08-07 09:30:00,488.45,488.45,488.45,488.45,2502.0,483.5626,483.5626,483.5626,483.5626,2502.0
2023-08-07 09:35:00,489.27,489.27,489.27,489.27,100.0,484.3744,484.3744,484.3744,484.3744,100.0
2023-08-07 09:40:00,488.87,488.98,488.27,488.27,400.0,483.9784,484.0873,483.3844,483.3844,400.0
2023-08-07 09:45:00,488.88,489.22,488.88,489.09,300.0,483.9883,484.3249,483.9883,484.1962,300.0
2023-08-07 09:50:00,489.11,489.66,488.55,489.25,800.0,484.216,484.7605,483.6616,484.3546,800.0
2023-08-07 09:55:00,489.25,489.25,489.25,489.25,0.0,484.3546,484.3546,484.3546,484.3546,0.0
2023-08-07 10:00:00,488.71,489.24,488.32,488.98,400.0,483.82,484.3447,483.4339,484.0873,400.0
2023-08-07 10:05:00,488.91,490.31,488.91,490.31,1722.0,484.018,485.404,484.018,485.404,1722.0
2023-08-07 10:10:00,489.92,489.92,489.92,489.92,100.0,485.0179,485.0179,485.0179,485.0179,100.0
2023-08-07 10:15:00,490.35,490.48,490.35,490.48,325.0,485.4436,485.5723,485.4436,485.5723,325.0
2023-08-07 10:20:00,490.9,490.9,490.38,490.38,300.0,485.988,485.988,485.4733,485.4733,300.0
2023-08-07 10:25:00,490.51,491.07,490.45,491.07,600.0,485.6019,486.1563,485.5426,486.1563,600.0
2023-08-07 10:30:00,490.68,491.08,490.67,491.08,1043.0,485.7702,486.1662,485.7603,486.1662,1043.0
2023-08-07 10:35:00,491.3,491.3,491.02,491.03,300.0,486.384,486.384,486.1068,486.1167,300.0
2023-08-07 10:40:00,491.12,491.12,490.59,490.6,500.0,486.2058,486.2058,485.6811,485.691,500.0
2023-08-07 10:45:00,490.58,490.65,490.24,490.65,900.0,485.6712,485.7405,485.3347,485.7405,900.0
2023-08-07 10:50:00,490.47,490.47,489.94,490.14,500.0,485.5624,485.5624,485.0377,485.2357,500.0
2023-08-07 10:55:00,490.21,490.85,490.02,490.43,2300.0,485.305,485.9385,485.1169,485.5228,2300.0
2023-08-07 11:00:00,490.41,490.91,490.28,490.48,1550.0,485.503,485.9979,485.3743,485.5723,1550.0
2023-08-07 11:05:00,490.44,490.54,490.44,490.54,200.0,485.5327,485.6316,485.5327,485.6316,200.0
2023-08-07 11:10:00,490.75,490.92,490.75,490.92,400.0,485.8395,486.0078,485.8395,486.0078,400.0
2023-08-07 11:15:00,491.23,491.33,490.77,490.92,2021.0,486.3147,486.4137,485.8593,486.0078,2021.0
2023-08-07 11:20:00,490.7,491.59,490.7,491.59,1463.0,485.79,486.6711,485.79,486.6711,1463.0
2023-08-07 11:25:00,491.66,492.12,491.66,491.91,1300.0,486.7404,487.1958,486.7404,486.9879,1300.0
2023-08-07 11:30:00,491.6,491.6,490.57,490.8,1005.0,486.681,486.681,485.6613,485.889,1005.0
2023-08-07 11:35:00,490.57,491.2,490.57,491.03,300.0,485.6613,486.285,485.6613,486.1167,300.0
2023-08-07 11:40:00,491.13,491.13,490.76,490.76,400.0,486.2157,486.2157,485.8494,485.8494,400.0
2023-08-07 11:45:00,490.76,490.76,490.76,490.76,0.0,485.8494,485.8494,485.8494,485.8494,0.0
2023-08-07 11:50:00,490.77,491.07,490.76,491.07,820.0,485.8593,486.1563,485.8494,486.1563,820.0
2023-08-07 11:55:00,491.09,491.5,491.09,491.26,1000.0,486.1761,486.582,486.1761,486.3444,1000.0
2023-08-07 12:00:00,491.08,491.11,491.08,491.11,200.0,486.1662,486.1959,486.1662,486.1959,200.0
2023-08-07 12:05:00,491.11,491.4,491.11,491.16,600.0,486.1959,486.483,486.1959,486.2454,600.0
2023-08-07 12:10:00,491.13,491.13,490.86,490.86,200.0,486.2157,486.2157,485.9484,485.9484,200.0
2023-08-07 12:15:00,490.8,491.36,490.8,491.35,800.0,485.889,486.4434,485.889,486.4335,800.0
2023-08-07 12:20:00,491.54,491.54,490.96,490.97,783.0,486.6216,486.6216,486.0474,486.0573,783.0
2023-08-07 12:25:00,490.83,490.83,490.83,490.83,174.0,485.9187,485.9187,485.9187,485.9187,174.0
2023-08-07 12:30:00,490.56,490.75,490.42,490.42,400.0,485.6514,485.8395,485.5129,485.5129,400.0
2023-08-07 12:35:00,490.76,490.76,490.76,490.76,200.0,485.8494,485.8494,485.8494,485.8494,200.0
2023-08-07 12:40:00,490.23,490.71,490.23,490.71,400.0,485.3248,485.7999,485.3248,485.7999,400.0
2023-08-07 12:45:00,490.71,490.71,490.71,490.71,0.0,485.7999,485.7999,485.7999,485.7999,0.0
2023-08-07 12:50:00,490.39,491.2,490.38,490.94,800.0,485.4832,486.285,485.4733,486.0276,800.0
2023-08-07 12:55:00,491.0,491.3,490.92,491.3,700.0,486.087,486.384,486.0078,486.384,700.0
2023-08-07 13:00:00,491.18,491.5,491.18,491.5,473.0,486.2652,486.582,486.2652,486.582,473.0
2023-08-07 13:05:00,491.4,491.4,491.27,491.27,806.0,486.483,486.483,486.3543,486.3543,806.0
2023-08-07 13:10:00,491.66,491.66,491.35,491.35,200.0,486.7404,486.7404,486.4335,486.4335,200.0
2023-08-07 13:15:00,491.35,491.35,491.35,491.35,0.0,486.4335,486.4335,486.4335,486.4335,0.0
2023-08-07 13:20:00,491.28,491.28,491.27,491.28,100.0,486.3642,486.3642,486.3543,486.3642,100.0
2023-08-07 13:25:00,491.07,491.29,490.94,490.98,1792.0,486.1563,486.3741,486.0276,486.0672,1792.0
2023-08-07 13:30:00,491.25,491.25,491.12,491.12,405.0,486.3345,486.3345,486.2058,486.2058,405.0
2023-08-07 13:35:00,491.49,491.52,491.0,491.14,628.0,486.5721,486.6018,486.087,486.2256,628.0
2023-08-07 13:40:00,491.27,491.27,491.27,491.27,100.0,486.3543,486.3543,486.3543,486.3543,100.0
2023-08-07 13:45:00,491.46,491.54,491.25,491.25,3039.0,486.5424,486.6216,486.3345,486.3345,3039.0
2023-08-07 13:50:00,491.22,491.22,491.02,491.02,460.0,486.3048,486.3048,486.1068,486.1068,460.0
2023-08-07 13:55:00,491.16,491.55,491.16,491.55,600.0,486.2454,486.6315,486.2454,486.6315,600.0
2023-08-07 14:00:00,491.75,491.91,491.35,491.35,1805.0,486.8295,486.9879,486.4335,486.4335,1805.0
2023-08-07 14:05:00,491.41,491.53,491.41,491.53,300.0,486.4929,486.6117,486.4929,486.6117,300.0
2023-08-07 14:10:00,491.7,491.7,491.27,491.28,510.0,486.78,486.78,486.3543,486.3642,510.0
2023-08-07 14:15:00,491.13,491.14,490.97,490.97,400.0,486.2157,486.2256,486.0573,486.0573,400.0
2023-08-07 14:20:00,491.12,491.35,491.08,491.16,1800.0,486.2058,486.4335,486.1662,486.2454,1800.0
2023-08-07 14:25:00,491.11,491.21,491.06,491.06,1326.0,486.1959,486.2949,486.1464,486.1464,1326.0
2023-08-07 14:30:00,491.29,491.64,491.28,491.64,500.0,486.3741,486.7206,486.3642,486.7206,500.0
2023-08-07 14:35:00,491.62,491.73,491.54,491.67,949.0,486.7008,486.8097,486.6216,486.7503,949.0
2023-08-07 14:40:00,491.76,491.76,491.48,491.71,793.0,486.8394,486.8394,486.5622,486.7899,793.0
2023-08-07 14:45:00,491.87,491.9,491.55,491.83,1423.0,486.9483,486.978,486.6315,486.9087,1423.0
2023-08-07 14:50:00,491.88,491.88,491.47,491.51,327.0,486.9582,486.9582,486.5523,486.5919,327.0
2023-08-07 14:55:00,491.68,491.73,491.66,491.67,700.0,486.7602,486.8097,486.7404,486.7503,700.0
2023-08-07 15:00:00,491.67,491.88,491.67,491.88,338.0,486.7503,486.9582,486.7503,486.9582,338.0
2023-08-07 15:05:00,491.83,491.85,491.67,491.71,700.0,486.9087,486.9285,486.7503,486.7899,700.0
2023-08-07 15:10:00,491.63,491.68,491.39,491.57,3898.0,486.7107,486.7602,486.4731,486.6513,3898.0
2023-08-07 15:15:00,491.53,491.53,491.22,491.22,1543.0,486.6117,486.6117,486.3048,486.3048,1543.0
2023-08-07 15:20:00,491.22,491.81,491.22,491.71,1100.0,486.3048,486.8889,486.3048,486.7899,1100.0
2023-08-07 15:25:00,491.88,491.88,491.26,491.26,1911.0,486.9582,486.9582,486.3444,486.3444,1911.0
2023-08-07 15:30:00,491.37,491.67,491.37,491.55,700.0,486.4533,486.7503,486.4533,486.6315,700.0
2023-08-07 15:35:00,491.69,491.71,491.3,491.3,2029.0,486.7701,486.7899,486.384,486.384,2029.0
2023-08-07 15:40:00,491.59,491.84,491.39,491.56,2231.0,486.6711,486.9186,486.4731,486.6414,2231.0
2023-08-07 15:45:00,491.51,491.51,491.27,491.35,1303.0,486.5919,486.5919,486.3543,486.4335,1303.0
2023-08-07 15:50:00,491.65,492.77,491.57,492.35,9192.0,486.7305,487.8393,486.6513,487.4235,9192.0
2023-08-07 15:55:00,492.41,492.78,491.79,492.7,20898.0,487.4829,487.8492,486.8691,487.77,20898.0
2023-08-08 09:30:00,492.7,492.8,490.17,491.69,6197.0,487.77,487.869,485.2654,486.7701,6197.0
2023-08-08 09:35:00,492.04,492.45,490.92,492.4,900.0,487.1166,487.5225,486.0078,487.473,900.0
2023-08-08 09:40:00,492.42,492.5,490.32,490.32,1463.0,487.4928,487.572,485.4139,485.4139,1463.0
2023-08-08 09:45:00,490.25,490.64,489.5,489.5,900.0,485.3446,485.7306,484.6021,484.6021,900.0
2023-08-08 09:50:00,489.54,490.36,489.54,490.36,400.0,484.6417,485.4535,484.6417,485.4535,400.0
2023-08-08 09:55:00,490.12,490.12,490.12,490.12,100.0,485.2159,485.2159,485.2159,485.2159,100.0
2023-08-08 10:00:00,488.87,489.36,488.65,489.36,518.0,483.9784,484.4635,483.7606,484.4635,518.0
2023-08-08 10:05:00,489.36,489.36,489.36,489.36,0.0,484.4635,484.4635,484.4635,484.4635,0.0
2023-08-08 10:10:00,489.38,489.72,489.0,489.25,1200.0,484.4833,484.8199,484.1071,484.3546,1200.0
2023-08-08 10:15:00,488.55,488.55,488.26,488.38,400.0,483.6616,483.6616,483.3745,483.4933,400.0
2023-08-08 10:20:00,488.36,488.6,487.89,487.9,500.0,483.4735,483.7111,483.0082,483.0181,500.0
2023-08-08 10:25:00,487.9,487.9,487.9,487.9,0.0,483.0181,483.0181,483.0181,483.0181,0.0
2023-08-08 10:30:00,488.25,488.56,488.25,488.26,610.0,483.3646,483.6715,483.3646,483.3745,610.0
2023-08-08 10:35:00,488.34,488.62,488.25,488.6,500.0,483.4537,483.7309,483.3646,483.7111,500.0
2023-08-08 10:40:00,488.72,488.86,488.5,488.5,604.0,483.8299,483.9685,483.6121,483.6121,604.0
2023-08-08 10:45:00,488.13,488.3,487.95,488.23,600.0,483.2458,483.4141,483.0676,483.3448,600.0
2023-08-08 10:50:00,488.44,488.6,488.37,488.37,500.0,483.5527,483.7111,483.4834,483.4834,500.0
2023-08-08 10:55:00,488.24,488.24,488.24,488.24,100.0,483.3547,483.3547,483.3547,483.3547,100.0
2023-08-08 11:00:00,488.0,488.01,487.87,487.9,500.0,483.1171,483.127,482.9884,483.0181,500.0
2023-08-08 11:05:00,487.94,487.94,487.93,487.94,100.0,483.0577,483.0577,483.0478,483.0577,100.0
2023-08-08 11:10:00,488.37,488.72,488.36,488.72,1100.0,483.4834,483.8299,483.4735,483.8299,1100.0
2023-08-08 11:15:00,488.75,489.04,488.58,488.84,2537.0,483.8596,484.1467,483.6913,483.9487,2537.0
2023-08-08 11:20:00,488.95,489.48,488.95,489.48,300.0,484.0576,484.5823,484.0576,484.5823,300.0
2023-08-08 11:25:00,489.2,489.39,489.2,489.39,700.0,484.3051,484.4932,484.3051,484.4932,700.0
2023-08-08 11:30:00,489.35,489.36,489.21,489.25,503.0,484.4536,484.4635,484.315,484.3546,503.0
2023-08-08 11:35:00,489.4,489.67,489.36,489.52,994.0,484.5031,484.7704,484.4635,484.6219,994.0
2023-08-08 11:40:00,489.67,489.67,489.51,489.53,1378.0,484.7704,484.7704,484.612,484.6318,1378.0
2023-08-08 11:45:00,489.49,489.51,489.32,489.44,1023.0,484.5922,484.612,484.4239,484.5427,1023.0
2023-08-08 11:50:00,489.55,489.87,489.43,489.87,801.0,484.6516,484.9684,484.5328,484.9684,801.0
2023-08-08 11:55:00,489.5,489.67,489.38,489.67,800.0,484.6021,484.7704,484.4833,484.7704,800.0
2023-08-08 12:00:00,489.08,489.49,489.07,489.49,250.0,484.1863,484.5922,484.1764,484.5922,250.0
2023-08-08 12:05:00,489.7,490.05,489.69,489.69,1616.0,484.8001,485.1466,484.7902,484.7902,1616.0
2023-08-08 12:10:00,489.35,489.51,489.35,489.4,400.0,484.4536,484.612,484.4536,484.5031,400.0
2023-08-08 12:15:00,489.34,489.34,489.33,489.34,1100.0,484.4437,484.4437,484.4338,484.4437,1100.0
2023-08-08 12:20:00,489.55,489.58,489.26,489.58,800.0,484.6516,484.6813,484.3645,484.6813,800.0
2023-08-08 12:25:00,489.51,489.51,489.51,489.51,100.0,484.612,484.612,484.612,484.612,100.0
2023-08-08 12:30:00,489.37,489.94,489.37,489.94,695.0,484.4734,485.0377,484.4734,485.0377,695.0
2023-08-08 12:35:00,489.72,489.82,489.71,489.73,500.0,484.8199,484.9189,484.81,484.8298,500.0
2023-08-08 12:40:00,489.83,489.85,489.82,489.85,314.0,484.9288,484.9486,484.9189,484.9486,314.0
2023-08-08 12:45:00,490.19,490.19,490.15,490.16,200.0,485.2852,485.2852,485.2456,485.2555,200.0
2023-08-08 12:50:00,490.34,490.51,490.12,490.15,756.0,485.4337,485.6019,485.2159,485.2456,756.0
2023-08-08 12:55:00,490.45,490.45,490.45,490.45,100.0,485.5426,485.5426,485.5426,485.5426,100.0
2023-08-08 13:00:00,490.36,490.49,490.22,490.22,466.0,485.4535,485.5822,485.3149,485.3149,466.0
2023-08-08 13:05:00,490.05,490.05,490.03,490.03,200.0,485.1466,485.1466,485.1268,485.1268,200.0
2023-08-08 13:10:00,490.07,490.07,490.0,490.0,267.0,485.1664,485.1664,485.0971,485.0971,267.0
2023-08-08 13:15:00,490.41,490.41,490.41,490.41,100.0,485.503,485.503,485.503,485.503,100.0
2023-08-08 13:20:00,490.6,490.61,490.15,490.18,855.0,485.691,485.7009,485.2456,485.2753,855.0
2023-08-08 13:25:00,490.14,490.14,490.05,490.05,200.0,485.2357,485.2357,485.1466,485.1466,200.0
2023-08-08 13:30:00,490.38,490.52,490.28,490.28,503.0,485.4733,485.6118,485.3743,485.3743,503.0
2023-08-08 13:35:00,490.14,490.45,490.14,490.45,300.0,485.2357,485.5426,485.2357,485.5426,300.0
2023-08-08 13:40:00,490.32,490.37,490.32,490.37,200.0,485.4139,485.4634,485.4139,485.4634,200.0
2023-08-08 13:45:00,490.13,490.13,489.96,489.96,200.0,485.2258,485.2258,485.0575,485.0575,200.0
2023-08-08 13:50:00,490.26,490.49,490.26,490.45,902.0,485.3545,485.5822,485.3545,485.5426,902.0
2023-08-08 13:55:00,490.45,490.45,490.45,490.45,0.0,485.5426,485.5426,485.5426,485.5426,0.0
2023-08-08 14:00:00,490.03,490.29,489.98,490.29,1000.0,485.1268,485.3842,485.0773,485.3842,1000.0
2023-08-08 14:05:00,490.25,490.47,490.25,490.33,300.0,485.3446,485.5624,485.3446,485.4238,300.0
2023-08-08 14:10:00,490.48,490.7,490.48,490.67,909.0,485.5723,485.79,485.5723,485.7603,909.0
2023-08-08 14:15:00,490.71,491.09,490.7,490.89,815.0,485.7999,486.1761,485.79,485.9781,815.0
2023-08-08 14:20:00,490.82,490.82,490.72,490.78,565.0,485.9088,485.9088,485.8098,485.8692,565.0
2023-08-08 14:25:00,491.25,491.29,491.25,491.29,200.0,486.3345,486.3741,486.3345,486.3741,200.0
2023-08-08 14:30:00,491.45,491.5,491.31,491.31,500.0,486.5325,486.582,486.3939,486.3939,500.0
2023-08-08 14:35:00,491.38,491.38,491.22,491.31,400.0,486.4632,486.4632,486.3048,486.3939,400.0
2023-08-08 14:40:00,491.26,491.27,490.97,491.23,1100.0,486.3444,486.3543,486.0573,486.3147,1100.0
2023-08-08 14:45:00,491.32,491.39,491.28,491.39,748.0,486.4038,486.4731,486.3642,486.4731,748.0
2023-08-08 14:50:00,491.68,491.81,491.55,491.8,900.0,486.7602,486.8889,486.6315,486.879,900.0
2023-08-08 14:55:00,491.97,492.21,491.97,492.21,400.0,487.0473,487.2849,487.0473,487.2849,400.0
2023-08-08 15:00:00,491.94,491.94,491.55,491.87,614.0,487.0176,487.0176,486.6315,486.9483,614.0
2023-08-08 15:05:00,491.94,492.23,491.85,491.85,400.0,487.0176,487.3047,486.9285,486.9285,400.0
2023-08-08 15:10:00,491.95,492.25,491.84,492.02,730.0,487.0275,487.3245,486.9186,487.0968,730.0
2023-08-08 15:15:00,491.7,492.09,491.7,491.83,881.0,486.78,487.1661,486.78,486.9087,881.0
2023-08-08 15:20:00,491.79,492.0,491.58,491.73,1240.0,486.8691,487.077,486.6612,486.8097,1240.0
2023-08-08 15:25:00,491.86,491.91,491.57,491.57,1719.0,486.9384,486.9879,486.6513,486.6513,1719.0
2023-08-08 15:30:00,491.59,491.91,491.59,491.66,1628.0,486.6711,486.9879,486.6711,486.7404,1628.0
2023-08-08 15:35:00,492.02,492.04,491.89,492.01,800.0,487.0968,487.1166,486.9681,487.0869,800.0
2023-08-08 15:40:00,492.14,492.35,491.74,492.01,4455.0,487.2156,487.4235,486.8196,487.0869,4455.0
2023-08-08 15:45:00,492.04,492.04,491.5,491.52,1500.0,487.1166,487.1166,486.582,486.6018,1500.0
2023-08-08 15:50:00,491.5,491.85,491.37,491.37,4047.0,486.582,486.9285,486.4533,486.4533,4047.0
2023-08-08 15:55:00,491.32,491.65,491.06,491.38,10943.0,486.4038,486.7305,486.1464,486.4632,10943.0
2023-08-09 09:30:00,493.0,493.0,490.29,490.29,3219.0,488.067,488.067,485.3842,485.3842,3219.0
2023-08-09 09:35:00,492.38,492.39,490.88,490.99,501.0,487.4532,487.4631,485.9682,486.0771,501.0
2023-08-09 09:40:00,489.83,490.56,489.83,490.55,400.0,484.9288,485.6514,484.9288,485.6415,400.0
2023-08-09 09:45:00,489.87,491.54,489.87,491.46,12650.0,484.9684,486.6216,484.9684,486.5424,12650.0
2023-08-09 09:50:00,491.59,491.59,491.59,491.59,100.0,486.6711,486.6711,486.6711,486.6711,100.0
2023-08-09 09:55:00,491.3,491.3,490.34,490.34,494.0,486.384,486.384,485.4337,485.4337,494.0
2023-08-09 10:00:00,491.15,492.04,491.15,492.04,500.0,486.2355,487.1166,486.2355,487.1166,500.0
2023-08-09 10:05:00,491.73,491.91,490.47,490.47,2521.0,486.8097,486.9879,485.5624,485.5624,2521.0
2023-08-09 10:10:00,490.47,490.47,490.47,490.47,0.0,485.5624,485.5624,485.5624,485.5624,0.0
2023-08-09 10:15:00,490.79,491.46,490.79,491.08,1500.0,485.8791,486.5424,485.8791,486.1662,1500.0
2023-08-09 10:20:00,491.09,491.48,491.09,491.46,600.0,486.1761,486.5622,486.1761,486.5424,600.0
2023-08-09 10:25:00,491.16,491.42,491.11,491.42,700.0,486.2454,486.5028,486.1959,486.5028,700.0
2023-08-09 10:30:00,491.42,491.42,491.42,491.42,0.0,486.5028,486.5028,486.5028,486.5028,0.0
2023-08-09 10:35:00,491.5,491.5,491.5,491.5,100.0,486.582,486.582,486.582,486.582,100.0
2023-08-09 10:40:00,491.62,491.98,491.62,491.84,300.0,486.7008,487.0572,486.7008,486.9186,300.0
2023-08-09 10:45:00,491.59,491.59,491.41,491.41,500.0,486.6711,486.6711,486.4929,486.4929,500.0
2023-08-09 10:50:00,490.94,491.04,490.58,490.58,1700.0,486.0276,486.1266,485.6712,485.6712,1700.0
2023-08-09 10:55:00,490.26,490.48,490.2,490.2,1900.0,485.3545,485.5723,485.2951,485.2951,1900.0
2023-08-09 11:00:00,490.57,491.31,490.48,490.95,8446.0,485.6613,486.3939,485.5723,486.0375,8446.0
2023-08-09 11:05:00,490.78,491.34,490.66,491.01,2871.0,485.8692,486.4236,485.7504,486.0969,2871.0
2023-08-09 11:10:00,491.55,491.62,491.18,491.55,1047.0,486.6315,486.7008,486.2652,486.6315,1047.0
2023-08-09 11:15:00,491.13,491.13,490.63,490.98,5873.0,486.2157,486.2157,485.7207,486.0672,5873.0
2023-08-09 11:20:00,490.74,490.74,490.51,490.51,300.0,485.8296,485.8296,485.6019,485.6019,300.0
2023-08-09 11:25:00,490.64,490.7,490.49,490.54,600.0,485.7306,485.79,485.5822,485.6316,600.0
2023-08-09 11:30:00,490.36,490.49,490.07,490.07,500.0,485.4535,485.5822,485.1664,485.1664,500.0
2023-08-09 11:35:00,490.12,490.43,489.7,489.73,700.0,485.2159,485.5228,484.8001,484.8298,700.0
2023-08-09 11:40:00,489.67,489.67,489.67,489.67,100.0,484.7704,484.7704,484.7704,484.7704,100.0
2023-08-09 11:45:00,489.65,489.65,488.67,488.68,1500.0,484.7506,484.7506,483.7804,483.7903,1500.0
2023-08-09 11:50:00,488.81,488.81,488.78,488.8,300.0,483.919,483.919,483.8893,483.9091,300.0
2023-08-09 11:55:00,488.63,488.71,488.02,488.1,1278.0,483.7408,483.82,483.1369,483.2161,1278.0
2023-08-09 12:00:00,488.36,488.69,488.36,488.69,500.0,483.4735,483.8002,483.4735,483.8002,500.0
2023-08-09 12:05:00,489.06,489.4,489.06,489.4,500.0,484.1665,484.5031,484.1665,484.5031,500.0
2023-08-09 12:10:00,489.39,489.39,488.89,488.89,400.0,484.4932,484.4932,483.9982,483.9982,400.0
2023-08-09 12:15:00,489.05,489.14,488.23,488.23,1241.0,484.1566,484.2457,483.3448,483.3448,1241.0
2023-08-09 12:20:00,488.1,488.23,487.78,487.9,1413.0,483.2161,483.3448,482.8993,483.0181,1413.0
2023-08-09 12:25:00,487.68,488.04,487.68,488.04,200.0,482.8003,483.1567,482.8003,483.1567,200.0
2023-08-09 12:30:00,488.11,488.63,488.04,488.63,1000.0,483.226,483.7408,483.1567,483.7408,1000.0
2023-08-09 12:35:00,488.91,488.91,488.46,488.46,1500.0,484.018,484.018,483.5725,483.5725,1500.0
2023-08-09 12:40:00,488.44,488.89,488.44,488.55,5037.0,483.5527,483.9982,483.5527,483.6616,5037.0
2023-08-09 12:45:00,488.77,488.77,488.62,488.62,260.0,483.8794,483.8794,483.7309,483.7309,260.0
2023-08-09 12:50:00,489.25,489.25,489.25,489.25,100.0,484.3546,484.3546,484.3546,484.3546,100.0
2023-08-09 12:55:00,489.43,489.43,489.38,489.38,298.0,484.5328,484.5328,484.4833,484.4833,298.0
2023-08-09 13:00:00,489.24,489.69,489.1,489.69,400.0,484.3447,484.7902,484.2061,484.7902,400.0
2023-08-09 13:05:00,490.32,490.4,490.26,490.4,300.0,485.4139,485.4931,485.3545,485.4931,300.0
2023-08-09 13:10:00,490.57,490.74,490.07,490.07,400.0,485.6613,485.8296,485.1664,485.1664,400.0
2023-08-09 13:15:00,490.08,490.3,490.08,490.08,2600.0,485.1763,485.3941,485.1763,485.1763,2600.0
2023-08-09 13:20:00,489.87,490.06,489.78,489.85,2163.0,484.9684,485.1565,484.8793,484.9486,2163.0
2023-08-09 13:25:00,489.98,490.29,489.98,490.29,696.0,485.0773,485.3842,485.0773,485.3842,696.0
2023-08-09 13:30:00,490.69,490.74,490.61,490.61,600.0,485.7801,485.8296,485.7009,485.7009,600.0
2023-08-09 13:35:00,490.73,491.04,490.73,490.96,1000.0,485.8197,486.1266,485.8197,486.0474,1000.0
2023-08-09 13:40:00,490.86,490.86,490.55,490.78,1874.0,485.9484,485.9484,485.6415,485.8692,1874.0
2023-08-09 13:45:00,491.0,491.0,490.48,490.48,779.0,486.087,486.087,485.5723,485.5723,779.0
2023-08-09 13:50:00,490.58,490.65,490.58,490.59,339.0,485.6712,485.7405,485.6712,485.6811,339.0
2023-08-09 13:55:00,490.62,491.02,490.62,490.77,1087.0,485.7108,486.1068,485.7108,485.8593,1087.0
2023-08-09 14:00:00,490.72,490.86,490.72,490.77,600.0,485.8098,485.9484,485.8098,485.8593,600.0
2023-08-09 14:05:00,490.81,491.05,490.35,490.71,2226.0,485.8989,486.1365,485.4436,485.7999,2226.0
2023-08-09 14:10:00,491.03,491.73,490.83,491.73,1100.0,486.1167,486.8097,485.9187,486.8097,1100.0
2023-08-09 14:15:00,491.64,491.85,491.42,491.81,1400.0,486.7206,486.9285,486.5028,486.8889,1400.0
2023-08-09 14:20:00,492.07,492.08,491.71,492.0,5400.0,487.1463,487.1562,486.7899,487.077,5400.0
2023-08-09 14:25:00,491.96,492.26,491.96,492.11,945.0,487.0374,487.3344,487.0374,487.1859,945.0
2023-08-09 14:30:00,492.63,492.74,492.33,492.42,1100.0,487.7007,487.8096,487.4037,487.4928,1100.0
2023-08-09 14:35:00,492.48,492.48,492.48,492.48,100.0,487.5522,487.5522,487.5522,487.5522,100.0
2023-08-09 14:40:00,492.7,492.75,492.44,492.75,1620.0,487.77,487.8195,487.5126,487.8195,1620.0
2023-08-09 14:45:00,492.6,492.75,492.33,492.33,1977.0,487.671,487.8195,487.4037,487.4037,1977.0
2023-08-09 14:50:00,492.24,492.24,492.03,492.07,840.0,487.3146,487.3146,487.1067,487.1463,840.0
2023-08-09 14:55:00,492.16,492.34,492.16,492.17,430.0,487.2354,487.4136,487.2354,487.2453,430.0
2023-08-09 15:00:00,492.01,492.01,491.79,492.01,703.0,487.0869,487.0869,486.8691,487.0869,703.0
2023-08-09 15:05:00,491.8,491.8,491.05,491.43,887.0,486.879,486.879,486.1365,486.5127,887.0
2023-08-09 15:10:00,491.22,491.45,491.03,491.37,1223.0,486.3048,486.5325,486.1167,486.4533,1223.0
2023-08-09 15:15:00,491.36,491.67,491.36,491.67,523.0,486.4434,486.7503,486.4434,486.7503,523.0
2023-08-09 15:20:00,491.56,491.89,491.56,491.83,1459.0,486.6414,486.9681,486.6414,486.9087,1459.0
2023-08-09 15:25:00,491.89,491.92,491.42,491.42,950.0,486.9681,486.9978,486.5028,486.5028,950.0
2023-08-09 15:30:00,491.24,491.35,490.66,490.66,1020.0,486.3246,486.4335,485.7504,485.7504,1020.0
2023-08-09 15:35:00,490.63,490.94,490.02,490.09,22689.0,485.7207,486.0276,485.1169,485.1862,22689.0
2023-08-09 15:40:00,490.17,490.41,489.59,489.6,2836.0,485.2654,485.503,484.6912,484.7011,2836.0
2023-08-09 15:45:00,489.64,489.67,488.71,488.71,4720.0,484.7407,484.7704,483.82,483.82,4720.0
2023-08-09 15:50:00,488.67,489.13,488.33,488.79,9207.0,483.7804,484.2358,483.4438,483.8992,9207.0
2023-08-09 15:55:00,488.88,488.9,488.31,488.63,26253.0,483.9883,484.0081,483.424,483.7408,26253.0
2023-08-10 09:30:00,493.0,494.95,492.52,492.52,5564.0,488.067,489.9975,487.5918,487.5918,5564.0
2023-08-10 09:35:00,492.52,492.52,492.52,492.52,0.0,487.5918,487.5918,487.5918,487.5918,0.0
2023-08-10 09:40:00,492.52,492.52,492.52,492.52,0.0,487.5918,487.5918,487.5918,487.5918,0.0
2023-08-10 09:45:00,492.54,493.11,492.46,493.11,600.0,487.6116,488.1759,487.5324,488.1759,600.0
2023-08-10 09:50:00,493.11,493.11,493.11,493.11,0.0,488.1759,488.1759,488.1759,488.1759,0.0
2023-08-10 09:55:00,493.27,493.27,492.19,492.2,1144.0,488.3343,488.3343,487.2651,487.275,1144.0
2023-08-10 10:00:00,492.53,492.53,492.53,492.53,100.0,487.6017,487.6017,487.6017,487.6017,100.0
2023-08-10 10:05:00,492.4,492.47,492.2,492.47,300.0,487.473,487.5423,487.275,487.5423,300.0
2023-08-10 10:10:00,491.4,491.89,491.01,491.46,5707.0,486.483,486.9681,486.0969,486.5424,5707.0
2023-08-10 10:15:00,491.53,492.46,491.31,492.46,4901.0,486.6117,487.5324,486.3939,487.5324,4901.0
2023-08-10 10:20:00,492.36,493.7,492.27,493.7,700.0,487.4334,488.76,487.3443,488.76,700.0
2023-08-10 10:25:00,493.43,493.43,492.66,492.87,800.0,488.4927,488.4927,487.7304,487.9383,800.0
2023-08-10 10:30:00,493.06,493.06,493.02,493.02,200.0,488.1264,488.1264,488.0868,488.0868,200.0
2023-08-10 10:35:00,492.45,492.46,491.81,491.81,1268.0,487.5225,487.5324,486.8889,486.8889,1268.0
2023-08-10 10:40:00,491.67,491.89,491.67,491.88,500.0,486.7503,486.9681,486.7503,486.9582,500.0
2023-08-10 10:45:00,491.65,491.65,491.0,491.0,1382.0,486.7305,486.7305,486.087,486.087,1382.0
2023-08-10 10:50:00,491.45,491.45,491.3,491.38,600.0,486.5325,486.5325,486.384,486.4632,600.0
2023-08-10 10:55:00,491.96,492.26,491.96,492.25,200.0,487.0374,487.3344,487.0374,487.3245,200.0
2023-08-10 11:00:00,491.85,491.85,491.35,491.35,400.0,486.9285,486.9285,486.4335,486.4335,400.0
2023-08-10 11:05:00,491.35,491.35,491.33,491.34,4900.0,486.4335,486.4335,486.4137,486.4236,4900.0
2023-08-10 11:10:00,491.14,491.22,491.14,491.22,200.0,486.2256,486.3048,486.2256,486.3048,200.0
2023-08-10 11:15:00,490.96,490.99,490.76,490.76,600.0,486.0474,486.0771,485.8494,485.8494,600.0
2023-08-10 11:20:00,490.54,490.54,490.54,490.54,100.0,485.6316,485.6316,485.6316,485.6316,100.0
2023-08-10 11:25:00,490.9,491.32,490.9,491.31,300.0,485.988,486.4038,485.988,486.3939,300.0
2023-08-10 11:30:00,491.25,491.4,490.9,491.0,1900.0,486.3345,486.483,485.988,486.087,1900.0
2023-08-10 11:35:00,491.13,491.13,491.13,491.13,100.0,486.2157,486.2157,486.2157,486.2157,100.0
2023-08-10 11:40:00,490.73,490.73,489.92,489.92,800.0,485.8197,485.8197,485.0179,485.0179,800.0
2023-08-10 11:45:00,489.35,489.36,489.35,489.36,200.0,484.4536,484.4635,484.4536,484.4635,200.0
2023-08-10 11:50:00,488.83,489.03,488.75,488.96,1200.0,483.9388,484.1368,483.8596,484.0675,1200.0
2023-08-10 11:55:00,490.07,490.07,490.07,490.07,100.0,485.1664,485.1664,485.1664,485.1664,100.0
2023-08-10 12:00:00,489.8,489.8,489.02,489.02,900.0,484.8991,484.8991,484.1269,484.1269,900.0
2023-08-10 12:05:00,489.16,489.36,489.02,489.26,500.0,484.2655,484.4635,484.1269,484.3645,500.0
2023-08-10 12:10:00,489.25,489.25,489.25,489.25,100.0,484.3546,484.3546,484.3546,484.3546,100.0
2023-08-10 12:15:00,488.89,489.26,488.89,489.18,800.0,483.9982,484.3645,483.9982,484.2853,800.0
2023-08-10 12:20:00,488.91,488.91,488.67,488.83,536.0,484.018,484.018,483.7804,483.9388,536.0
2023-08-10 12:25:00,488.51,488.89,488.5,488.89,500.0,483.622,483.9982,483.6121,483.9982,500.0
2023-08-10 12:30:00,488.72,488.99,488.72,488.99,900.0,483.8299,484.0972,483.8299,484.0972,900.0
2023-08-10 12:35:00,489.0,489.37,488.88,489.37,500.0,484.1071,484.4734,483.9883,484.4734,500.0
2023-08-10 12:40:00,489.19,489.73,489.11,489.73,400.0,484.2952,484.8298,484.216,484.8298,400.0
2023-08-10 12:45:00,489.89,489.89,489.65,489.77,800.0,484.9882,484.9882,484.7506,484.8694,800.0
2023-08-10 12:50:00,489.77,489.77,488.86,488.86,400.0,484.8694,484.8694,483.9685,483.9685,400.0
2023-08-10 12:55:00,488.86,488.86,488.86,488.86,0.0,483.9685,483.9685,483.9685,483.9685,0.0
2023-08-10 13:00:00,488.56,488.91,488.49,488.91,500.0,483.6715,484.018,483.6022,484.018,500.0
2023-08-10 13:05:00,488.91,488.91,488.91,488.91,0.0,484.018,484.018,484.018,484.018,0.0
2023-08-10 13:10:00,489.33,489.33,489.32,489.33,150.0,484.4338,484.4338,484.4239,484.4338,150.0
2023-08-10 13:15:00,489.46,489.51,489.17,489.18,830.0,484.5625,484.612,484.2754,484.2853,830.0
2023-08-10 13:20:00,489.43,489.43,488.83,488.83,400.0,484.5328,484.5328,483.9388,483.9388,400.0
2023-08-10 13:25:00,488.83,488.83,488.83,488.83,0.0,483.9388,483.9388,483.9388,483.9388,0.0
2023-08-10 13:30:00,488.83,489.27,488.83,489.27,300.0,483.9388,484.3744,483.9388,484.3744,300.0
2023-08-10 13:35:00,489.14,489.23,488.91,489.03,400.0,484.2457,484.3348,484.018,484.1368,400.0
2023-08-10 13:40:00,488.74,488.84,488.62,488.84,1743.0,483.8497,483.9487,483.7309,483.9487,1743.0
2023-08-10 13:45:00,489.56,489.56,489.56,489.56,100.0,484.6615,484.6615,484.6615,484.6615,100.0
2023-08-10 13:50:00,489.15,489.17,489.15,489.17,200.0,484.2556,484.2754,484.2556,484.2754,200.0
2023-08-10 13:55:00,488.45,488.45,488.45,488.45,100.0,483.5626,483.5626,483.5626,483.5626,100.0
2023-08-10 14:00:00,488.67,488.87,488.44,488.87,305.0,483.7804,483.9784,483.5527,483.9784,305.0
2023-08-10 14:05:00,489.01,489.65,489.01,489.65,1090.0,484.117,484.7506,484.117,484.7506,1090.0
2023-08-10 14:10:00,489.7,489.74,488.92,489.49,1341.0,484.8001,484.8397,484.0279,484.5922,1341.0
2023-08-10 14:15:00,489.64,489.64,488.92,488.93,1025.0,484.7407,484.7407,484.0279,484.0378,1025.0
2023-08-10 14:20:00,489.34,489.34,488.87,488.92,800.0,484.4437,484.4437,483.9784,484.0279,800.0
2023-08-10 14:25:00,489.44,489.44,489.3,489.3,300.0,484.5427,484.5427,484.4041,484.4041,300.0
2023-08-10 14:30:00,489.33,489.52,489.33,489.52,200.0,484.4338,484.6219,484.4338,484.6219,200.0
2023-08-10 14:35:00,489.03,489.05,488.61,488.89,1300.0,484.1368,484.1566,483.721,483.9982,1300.0
2023-08-10 14:40:00,489.02,489.02,488.69,488.94,500.0,484.1269,484.1269,483.8002,484.0477,500.0
2023-08-10 14:45:00,488.74,488.74,488.67,488.67,300.0,483.8497,483.8497,483.7804,483.7804,300.0
2023-08-10 14:50:00,489.52,489.52,489.4,489.4,300.0,484.6219,484.6219,484.5031,484.5031,300.0
2023-08-10 14:55:00,489.82,489.82,489.53,489.79,506.0,484.9189,484.9189,484.6318,484.8892,506.0
2023-08-10 15:00:00,489.61,489.61,489.09,489.09,449.0,484.711,484.711,484.1962,484.1962,449.0
2023-08-10 15:05:00,488.96,489.38,488.95,489.28,300.0,484.0675,484.4833,484.0576,484.3843,300.0
2023-08-10 15:10:00,489.66,489.72,489.41,489.54,4019.0,484.7605,484.8199,484.513,484.6417,4019.0
2023-08-10 15:15:00,489.56,489.63,489.48,489.63,814.0,484.6615,484.7308,484.5823,484.7308,814.0
2023-08-10 15:20:00,489.54,489.78,488.84,488.84,1100.0,484.6417,484.8793,483.9487,483.9487,1100.0
2023-08-10 15:25:00,488.69,488.75,488.34,488.49,950.0,483.8002,483.8596,483.4537,483.6022,950.0
2023-08-10 15:30:00,488.43,488.51,488.15,488.15,300.0,483.5428,483.622,483.2656,483.2656,300.0
2023-08-10 15:35:00,488.07,488.07,487.64,488.02,884.0,483.1864,483.1864,482.7607,483.1369,884.0
2023-08-10 15:40:00,487.88,488.06,487.76,487.78,1099.0,482.9983,483.1765,482.8795,482.8993,1099.0
2023-08-10 15:45:00,487.25,487.9,487.25,487.87,1200.0,482.3746,483.0181,482.3746,482.9884,1200.0
2023-08-10 15:50:00,487.68,488.63,487.52,488.45,1901.0,482.8003,483.7408,482.6419,483.5626,1901.0
2023-08-10 15:55:00,488.21,488.66,487.88,487.97,7426.0,483.325,483.7705,482.9983,483.0874,7426.0
2023-08-11 09:30:00,487.58,487.58,486.17,486.17,3215.0,482.7013,482.7013,481.3054,481.3054,3215.0
2023-08-11 09:35:00,487.7,488.24,487.7,488.24,400.0,482.8201,483.3547,482.8201,483.3547,400.0
2023-08-11 09:40:00,488.24,488.24,488.24,488.24,0.0,483.3547,483.3547,483.3547,483.3547,0.0
2023-08-11 09:45:00,487.16,487.16,486.57,486.58,200.0,482.2855,482.2855,481.7014,481.7113,200.0
2023-08-11 09:50:00,487.4,487.76,487.38,487.76,500.0,482.5231,482.8795,482.5033,482.8795,500.0
2023-08-11 09:55:00,487.84,487.84,487.53,487.53,213.0,482.9587,482.9587,482.6518,482.6518,213.0
2023-08-11 10:00:00,488.26,488.66,488.26,488.29,700.0,483.3745,483.7705,483.3745,483.4042,700.0
2023-08-11 10:05:00,487.85,488.0,487.75,488.0,500.0,482.9686,483.1171,482.8696,483.1171,500.0
2023-08-11 10:10:00,487.86,487.86,487.27,487.85,400.0,482.9785,482.9785,482.3944,482.9686,400.0
2023-08-11 10:15:00,488.1,488.1,487.19,487.44,600.0,483.2161,483.2161,482.3152,482.5627,600.0
2023-08-11 10:20:00,488.17,488.6,488.01,488.6,600.0,483.2854,483.7111,483.127,483.7111,600.0
2023-08-11 10:25:00,488.45,488.48,488.45,488.48,200.0,483.5626,483.5923,483.5626,483.5923,200.0
2023-08-11 10:30:00,488.93,488.93,488.07,488.07,200.0,484.0378,484.0378,483.1864,483.1864,200.0
2023-08-11 10:35:00,487.31,488.19,487.3,488.08,500.0,482.434,483.3052,482.4241,483.1963,500.0
2023-08-11 10:40:00,488.21,488.34,488.02,488.02,800.0,483.325,483.4537,483.1369,483.1369,800.0
2023-08-11 10:45:00,488.33,488.5,488.0,488.0,1464.0,483.4438,483.6121,483.1171,483.1171,1464.0
2023-08-11 10:50:00,488.46,488.46,487.75,487.87,1403.0,483.5725,483.5725,482.8696,482.9884,1403.0
2023-08-11 10:55:00,487.98,488.08,487.46,487.46,900.0,483.0973,483.1963,482.5825,482.5825,900.0
2023-08-11 11:00:00,487.37,487.6,487.35,487.6,500.0,482.4934,482.7211,482.4736,482.7211,500.0
2023-08-11 11:05:00,487.61,488.09,487.44,487.84,2311.0,482.731,483.2062,482.5627,482.9587,2311.0
2023-08-11 11:10:00,487.72,487.73,487.72,487.72,419.0,482.8399,482.8498,482.8399,482.8399,419.0
2023-08-11 11:15:00,487.58,487.95,487.58,487.95,700.0,482.7013,483.0676,482.7013,483.0676,700.0
2023-08-11 11:20:00,487.95,487.95,487.24,487.24,1000.0,483.0676,483.0676,482.3647,482.3647,1000.0
2023-08-11 11:25:00,486.98,487.6,486.98,487.14,500.0,482.1073,482.7211,482.1073,482.2657,500.0
2023-08-11 11:30:00,487.51,487.77,487.38,487.38,900.0,482.632,482.8894,482.5033,482.5033,900.0
2023-08-11 11:35:00,487.95,488.24,487.94,488.06,400.0,483.0676,483.3547,483.0577,483.1765,400.0
2023-08-11 11:40:00,488.03,488.28,487.87,488.26,1451.0,483.1468,483.3943,482.9884,483.3745,1451.0
2023-08-11 11:45:00,488.3,488.45,488.23,488.36,1343.0,483.4141,483.5626,483.3448,483.4735,1343.0
2023-08-11 11:50:00,488.19,488.23,487.92,488.21,2500.0,483.3052,483.3448,483.0379,483.325,2500.0
2023-08-11 11:55:00,488.22,488.75,488.22,488.75,1300.0,483.3349,483.8596,483.3349,483.8596,1300.0
2023-08-11 12:00:00,489.01,489.01,488.42,488.42,700.0,484.117,484.117,483.5329,483.5329,700.0
2023-08-11 12:05:00,488.73,489.1,488.57,488.57,1159.0,483.8398,484.2061,483.6814,483.6814,1159.0
2023-08-11 12:10:00,488.65,488.65,488.65,488.65,100.0,483.7606,483.7606,483.7606,483.7606,100.0
2023-08-11 12:15:00,488.7,488.7,488.5,488.5,200.0,483.8101,483.8101,483.6121,483.6121,200.0
2023-08-11 12:20:00,488.69,488.7,488.44,488.44,563.0,483.8002,483.8101,483.5527,483.5527,563.0
2023-08-11 12:25:00,488.28,488.36,487.96,488.22,1356.0,483.3943,483.4735,483.0775,483.3349,1356.0
2023-08-11 12:30:00,488.49,488.5,488.46,488.46,766.0,483.6022,483.6121,483.5725,483.5725,766.0
2023-08-11 12:35:00,488.46,488.46,488.46,488.46,0.0,483.5725,483.5725,483.5725,483.5725,0.0
2023-08-11 12:40:00,488.18,488.28,488.18,488.28,400.0,483.2953,483.3943,483.2953,483.3943,400.0
2023-08-11 12:45:00,488.56,488.57,488.56,488.56,100.0,483.6715,483.6814,483.6715,483.6715,100.0
2023-08-11 12:50:00,488.55,488.76,488.47,488.62,1500.0,483.6616,483.8695,483.5824,483.7309,1500.0
2023-08-11 12:55:00,488.83,488.9,488.43,488.55,2651.0,483.9388,484.0081,483.5428,483.6616,2651.0
2023-08-11 13:00:00,488.87,488.87,488.87,488.87,100.0,483.9784,483.9784,483.9784,483.9784,100.0
2023-08-11 13:05:00,488.5,488.71,488.5,488.71,263.0,483.6121,483.82,483.6121,483.82,263.0
2023-08-11 13:10:00,488.99,489.13,488.98,489.05,800.0,484.0972,484.2358,484.0873,484.1566,800.0
2023-08-11 13:15:00,489.0,489.0,488.99,489.0,100.0,484.1071,484.1071,484.0972,484.1071,100.0
2023-08-11 13:20:00,489.34,489.34,489.11,489.2,1105.0,484.4437,484.4437,484.216,484.3051,1105.0
2023-08-11 13:25:00,489.3,489.52,489.3,489.44,1056.0,484.4041,484.6219,484.4041,484.5427,1056.0
2023-08-11 13:30:00,489.11,489.32,489.11,489.32,400.0,484.216,484.4239,484.216,484.4239,400.0
2023-08-11 13:35:00,489.5,489.5,489.11,489.38,783.0,484.6021,484.6021,484.216,484.4833,783.0
2023-08-11 13:40:00,489.32,489.45,488.95,488.98,700.0,484.4239,484.5526,484.0576,484.0873,700.0
2023-08-11 13:45:00,488.93,488.93,488.56,488.56,600.0,484.0378,484.0378,483.6715,483.6715,600.0
2023-08-11 13:50:00,488.27,488.6,488.26,488.6,1017.0,483.3844,483.7111,483.3745,483.7111,1017.0
2023-08-11 13:55:00,488.55,489.0,488.47,489.0,919.0,483.6616,484.1071,483.5824,484.1071,919.0
2023-08-11 14:00:00,488.88,488.98,488.66,488.66,1300.0,483.9883,484.0873,483.7705,483.7705,1300.0
2023-08-11 14:05:00,489.08,489.21,489.08,489.15,433.0,484.1863,484.315,484.1863,484.2556,433.0
2023-08-11 14:10:00,488.92,489.3,488.62,488.82,1722.0,484.0279,484.4041,483.7309,483.9289,1722.0
2023-08-11 14:15:00,489.23,489.3,489.06,489.06,689.0,484.3348,484.4041,484.1665,484.1665,689.0
2023-08-11 14:20:00,489.45,489.45,488.92,488.92,500.0,484.5526,484.5526,484.0279,484.0279,500.0
2023-08-11 14:25:00,489.41,489.56,489.36,489.36,461.0,484.513,484.6615,484.4635,484.4635,461.0
2023-08-11 14:30:00,489.5,489.99,489.5,489.53,900.0,484.6021,485.0872,484.6021,484.6318,900.0
2023-08-11 14:35:00,489.65,489.72,489.32,489.36,1274.0,484.7506,484.8199,484.4239,484.4635,1274.0
2023-08-11 14:40:00,489.39,489.39,489.38,489.39,100.0,484.4932,484.4932,484.4833,484.4932,100.0
2023-08-11 14:45:00,489.78,489.94,489.7,489.71,500.0,484.8793,485.0377,484.8001,484.81,500.0
2023-08-11 14:50:00,489.76,490.02,489.64,490.02,1013.0,484.8595,485.1169,484.7407,485.1169,1013.0
2023-08-11 14:55:00,490.03,490.11,489.84,490.11,330.0,485.1268,485.206,484.9387,485.206,330.0
2023-08-11 15:00:00,489.86,489.99,489.85,489.99,600.0,484.9585,485.0872,484.9486,485.0872,600.0
2023-08-11 15:05:00,490.11,490.16,489.49,489.49,1243.0,485.206,485.2555,484.5922,484.5922,1243.0
2023-08-11 15:10:00,489.32,489.48,489.22,489.45,1000.0,484.4239,484.5823,484.3249,484.5526,1000.0
2023-08-11 15:15:00,489.21,489.43,489.21,489.4,900.0,484.315,484.5328,484.315,484.5031,900.0
2023-08-11 15:20:00,489.47,489.65,489.26,489.56,2000.0,484.5724,484.7506,484.3645,484.6615,2000.0
2023-08-11 15:25:00,489.56,490.03,489.56,489.87,3200.0,484.6615,485.1268,484.6615,484.9684,3200.0
2023-08-11 15:30:00,489.87,490.7,489.86,490.02,4300.0,484.9684,485.79,484.9585,485.1169,4300.0
2023-08-11 15:35:00,490.05,490.3,489.59,489.59,6978.0,485.1466,485.3941,484.6912,484.6912,6978.0
2023-08-11 15:40:00,489.73,489.9,489.53,489.53,2300.0,484.8298,484.9981,484.6318,484.6318,2300.0
2023-08-11 15:45:00,489.63,489.63,488.88,488.92,3909.0,484.7308,484.7308,483.9883,484.0279,3909.0
2023-08-11 15:50:00,488.92,489.41,488.73,489.35,10724.0,484.0279,484.513,483.8398,484.4536,10724.0
2023-08-11 15:55:00,489.35,489.39,488.8,489.32,20960.0,484.4536,484.4932,483.9091,484.4239,20960.0
2023-08-14 09:30:00,489.03,490.72,489.01,489.92,3432.0,484.1368,485.8098,484.117,485.0179,3432.0
2023-08-14 09:35:00,490.34,491.0,490.34,491.0,1255.0,485.4337,486.087,485.4337,486.087,1255.0
2023-08-14 09:40:00,490.67,491.09,490.67,491.09,200.0,485.7603,486.1761,485.7603,486.1761,200.0
2023-08-14 09:45:00,491.09,491.09,491.09,491.09,0.0,486.1761,486.1761,486.1761,486.1761,0.0
2023-08-14 09:50:00,492.03,492.19,492.02,492.19,200.0,487.1067,487.2651,487.0968,487.2651,200.0
2023-08-14 09:55:00,492.45,493.04,492.39,493.04,600.0,487.5225,488.1066,487.4631,488.1066,600.0
2023-08-14 10:00:00,492.57,493.25,492.55,493.0,1320.0,487.6413,488.3145,487.6215,488.067,1320.0
2023-08-14 10:05:00,493.04,493.07,493.03,493.07,738.0,488.1066,488.1363,488.0967,488.1363,738.0
2023-08-14 10:10:00,493.07,493.22,493.06,493.22,900.0,488.1363,488.2848,488.1264,488.2848,900.0
2023-08-14 10:15:00,493.22,493.22,493.22,493.22,0.0,488.2848,488.2848,488.2848,488.2848,0.0
2023-08-14 10:20:00,493.18,493.27,493.18,493.2,1882.0,488.2452,488.3343,488.2452,488.265,1882.0
2023-08-14 10:25:00,493.58,493.58,492.4,492.4,557.0,488.6412,488.6412,487.473,487.473,557.0
2023-08-14 10:30:00,493.17,493.25,493.17,493.21,300.0,488.2353,488.3145,488.2353,488.2749,300.0
2023-08-14 10:35:00,493.18,493.59,493.18,493.59,400.0,488.2452,488.6511,488.2452,488.6511,400.0
2023-08-14 10:40:00,493.55,493.77,493.49,493.77,1000.0,488.6115,488.8293,488.5521,488.8293,1000.0
2023-08-14 10:45:00,493.58,493.95,493.53,493.94,900.0,488.6412,489.0075,488.5917,488.9976,900.0
2023-08-14 10:50:00,493.97,494.05,493.73,493.74,1747.0,489.0273,489.1065,488.7897,488.7996,1747.0
2023-08-14 10:55:00,494.17,494.2,493.78,494.2,4656.0,489.2253,489.255,488.8392,489.255,4656.0
2023-08-14 11:00:00,494.2,494.6,494.12,494.12,3403.0,489.255,489.651,489.1758,489.1758,3403.0
2023-08-14 11:05:00,494.14,494.6,493.95,494.6,400.0,489.1956,489.651,489.0075,489.651,400.0
2023-08-14 11:10:00,494.47,494.82,494.07,494.82,3855.0,489.5223,489.8688,489.1263,489.8688,3855.0
2023-08-14 11:15:00,494.82,494.82,494.82,494.82,0.0,489.8688,489.8688,489.8688,489.8688,0.0
2023-08-14 11:20:00,494.99,495.26,494.99,495.09,600.0,490.0371,490.3044,490.0371,490.1361,600.0
2023-08-14 11:25:00,495.11,495.68,495.11,495.66,900.0,490.1559,490.7202,490.1559,490.7004,900.0
2023-08-14 11:30:00,495.44,495.44,495.43,495.44,119.0,490.4826,490.4826,490.4727,490.4826,119.0
2023-08-14 11:35:00,495.64,495.64,495.4,495.4,730.0,490.6806,490.6806,490.443,490.443,730.0
2023-08-14 11:40:00,495.48,495.51,495.36,495.51,300.0,490.5222,490.5519,490.4034,490.5519,300.0
2023-08-14 11:45:00,495.37,495.37,495.36,495.37,100.0,490.4133,490.4133,490.4034,490.4133,100.0
2023-08-14 11:50:00,495.63,495.82,495.31,495.5,1726.0,490.6707,490.8588,490.3539,490.542,1726.0
2023-08-14 11:55:00,495.4,495.4,495.39,495.4,100.0,490.443,490.443,490.4331,490.443,100.0
2023-08-14 12:00:00,495.46,495.46,495.15,495.16,611.0,490.5024,490.5024,490.1955,490.2054,611.0
2023-08-14 12:05:00,495.16,495.16,495.16,495.16,0.0,490.2054,490.2054,490.2054,490.2054,0.0
2023-08-14 12:10:00,495.25,495.4,495.24,495.4,900.0,490.2945,490.443,490.2846,490.443,900.0
2023-08-14 12:15:00,495.55,495.68,495.26,495.68,1010.0,490.5915,490.7202,490.3044,490.7202,1010.0
2023-08-14 12:20:00,495.29,495.29,494.95,494.96,1005.0,490.3341,490.3341,489.9975,490.0074,1005.0
2023-08-14 12:25:00,495.38,495.38,495.38,495.38,100.0,490.4232,490.4232,490.4232,490.4232,100.0
2023-08-14 12:30:00,495.23,495.43,495.22,495.39,726.0,490.2747,490.4727,490.2648,490.4331,726.0
2023-08-14 12:35:00,495.44,495.44,495.14,495.14,500.0,490.4826,490.4826,490.1856,490.1856,500.0
2023-08-14 12:40:00,495.67,495.67,495.66,495.67,100.0,490.7103,490.7103,490.7004,490.7103,100.0
2023-08-14 12:45:00,495.2,495.2,495.19,495.2,100.0,490.245,490.245,490.2351,490.245,100.0
2023-08-14 12:50:00,495.33,495.33,494.88,494.91,1716.0,490.3737,490.3737,489.9282,489.9579,1716.0
2023-08-14 12:55:00,494.69,494.69,494.46,494.5,500.0,489.7401,489.7401,489.5124,489.552,500.0
2023-08-14 13:00:00,494.5,494.5,494.5,494.5,0.0,489.552,489.552,489.552,489.552,0.0
2023-08-14 13:05:00,494.5,494.5,494.5,494.5,0.0,489.552,489.552,489.552,489.552,0.0
2023-08-14 13:10:00,494.79,494.79,494.41,494.41,307.0,489.8391,489.8391,489.4629,489.4629,307.0
2023-08-14 13:15:00,494.55,494.55,494.01,494.01,1275.0,489.6015,489.6015,489.0669,489.0669,1275.0
2023-08-14 13:20:00,494.13,494.73,494.13,494.73,800.0,489.1857,489.7797,489.1857,489.7797,800.0
2023-08-14 13:25:00,494.38,494.52,494.3,494.45,736.0,489.4332,489.5718,489.354,489.5025,736.0
2023-08-14 13:30:00,494.69,494.69,494.43,494.43,2387.0,489.7401,489.7401,489.4827,489.4827,2387.0
2023-08-14 13:35:00,494.93,495.14,494.83,494.84,600.0,489.9777,490.1856,489.8787,489.8886,600.0
2023-08-14 13:40:00,494.86,494.86,494.49,494.5,223.0,489.9084,489.9084,489.5421,489.552,223.0
2023-08-14 13:45:00,494.85,494.85,494.53,494.53,300.0,489.8985,489.8985,489.5817,489.5817,300.0
2023-08-14 13:50:00,494.51,494.51,494.31,494.43,300.0,489.5619,489.5619,489.3639,489.4827,300.0
2023-08-14 13:55:00,494.43,494.43,494.43,494.43,0.0,489.4827,489.4827,489.4827,489.4827,0.0
2023-08-14 14:00:00,494.22,494.42,494.05,494.42,1907.0,489.2748,489.4728,489.1065,489.4728,1907.0
2023-08-14 14:05:00,494.52,494.52,494.52,494.52,324.0,489.5718,489.5718,489.5718,489.5718,324.0
2023-08-14 14:10:00,494.84,494.84,494.57,494.57,600.0,489.8886,489.8886,489.6213,489.6213,600.0
2023-08-14 14:15:00,494.46,494.76,494.46,494.46,500.0,489.5124,489.8094,489.5124,489.5124,500.0
2023-08-14 14:20:00,494.35,494.84,494.35,494.41,658.0,489.4035,489.8886,489.4035,489.4629,658.0
2023-08-14 14:25:00,494.78,494.78,494.78,494.78,100.0,489.8292,489.8292,489.8292,489.8292,100.0
2023-08-14 14:30:00,494.75,494.96,494.69,494.77,1769.0,489.7995,490.0074,489.7401,489.8193,1769.0
2023-08-14 14:35:00,494.92,494.95,494.64,494.64,300.0,489.9678,489.9975,489.6906,489.6906,300.0
2023-08-14 14:40:00,494.83,494.94,494.83,494.94,287.0,489.8787,489.9876,489.8787,489.9876,287.0
2023-08-14 14:45:00,494.48,494.82,494.48,494.7,1600.0,489.5322,489.8688,489.5322,489.75,1600.0
2023-08-14 14:50:00,494.6,494.8,494.6,494.8,200.0,489.651,489.849,489.651,489.849,200.0
2023-08-14 14:55:00,494.57,494.73,494.5,494.65,3360.0,489.6213,489.7797,489.552,489.7005,3360.0
2023-08-14 15:00:00,494.65,494.95,494.65,494.95,211.0,489.7005,489.9975,489.7005,489.9975,211.0
2023-08-14 15:05:00,494.51,494.51,494.42,494.42,200.0,489.5619,489.5619,489.4728,489.4728,200.0
2023-08-14 15:10:00,494.44,494.83,494.44,494.83,200.0,489.4926,489.8787,489.4926,489.8787,200.0
2023-08-14 15:15:00,494.79,495.0,494.57,494.88,4245.0,489.8391,490.047,489.6213,489.9282,4245.0
2023-08-14 15:20:00,495.04,495.04,494.87,494.94,700.0,490.0866,490.0866,489.9183,489.9876,700.0
2023-08-14 15:25:00,495.04,495.24,494.74,494.83,1225.0,490.0866,490.2846,489.7896,489.8787,1225.0
2023-08-14 15:30:00,495.03,495.14,494.7,495.14,1525.0,490.0767,490.1856,489.75,490.1856,1525.0
2023-08-14 15:35:00,495.14,495.16,494.95,495.13,2700.0,490.1856,490.2054,489.9975,490.1757,2700.0
2023-08-14 15:40:00,495.21,495.55,495.09,495.49,1700.0,490.2549,490.5915,490.1361,490.5321,1700.0
2023-08-14 15:45:00,495.54,495.65,495.01,495.02,1926.0,490.5816,490.6905,490.0569,490.0668,1926.0
2023-08-14 15:50:00,495.15,495.25,494.6,495.25,10797.0,490.1955,490.2945,489.651,490.2945,10797.0
2023-08-14 15:55:00,495.31,497.87,495.22,496.45,29772.0,490.3539,492.8883,490.2648,491.4825,29772.0
2023-08-15 09:30:00,495.43,495.59,494.13,495.06,5292.0,490.4727,490.6311,489.1857,490.1064,5292.0
2023-08-15 09:35:00,495.68,495.68,495.67,495.68,100.0,490.7202,490.7202,490.7103,490.7202,100.0
2023-08-15 09:40:00,496.03,496.96,495.45,495.46,1823.0,491.0667,491.9874,490.4925,490.5024,1823.0
2023-08-15 09:45:00,496.88,496.9,495.67,495.68,800.0,491.9082,491.928,490.7103,490.7202,800.0
2023-08-15 09:50:00,496.3,497.51,496.11,496.34,2080.0,491.334,492.5319,491.1459,491.3736,2080.0
2023-08-15 09:55:00,496.61,496.92,496.1,496.92,1887.0,491.6409,491.9478,491.136,491.9478,1887.0
2023-08-15 10:00:00,496.03,497.02,496.02,496.96,1600.0,491.0667,492.0468,491.0568,491.9874,1600.0
2023-08-15 10:05:00,496.87,496.87,496.27,496.27,1900.0,491.8983,491.8983,491.3043,491.3043,1900.0
2023-08-15 10:10:00,496.02,496.33,495.99,496.15,1000.0,491.0568,491.3637,491.0271,491.1855,1000.0
2023-08-15 10:15:00,496.02,496.65,496.02,496.09,13700.0,491.0568,491.6805,491.0568,491.1261,13700.0
2023-08-15 10:20:00,496.5,496.98,496.29,496.45,2874.0,491.532,492.0072,491.3241,491.4825,2874.0
2023-08-15 10:25:00,496.57,497.06,496.57,497.06,400.0,491.6013,492.0864,491.6013,492.0864,400.0
2023-08-15 10:30:00,497.06,497.06,496.72,496.72,4600.0,492.0864,492.0864,491.7498,491.7498,4600.0
2023-08-15 10:35:00,496.69,497.0,496.51,496.75,2235.0,491.7201,492.027,491.5419,491.7795,2235.0
2023-08-15 10:40:00,497.21,497.21,497.2,497.21,100.0,492.2349,492.2349,492.225,492.2349,100.0
2023-08-15 10:45:00,496.9,497.19,496.75,497.19,969.0,491.928,492.2151,491.7795,492.2151,969.0
2023-08-15 10:50:00,496.79,496.79,496.4,496.42,730.0,491.8191,491.8191,491.433,491.4528,730.0
2023-08-15 10:55:00,496.38,496.38,495.32,495.6,1822.0,491.4132,491.4132,490.3638,490.641,1822.0
2023-08-15 11:00:00,495.64,495.69,495.64,495.66,400.0,490.6806,490.7301,490.6806,490.7004,400.0
2023-08-15 11:05:00,495.52,495.58,495.19,495.2,650.0,490.5618,490.6212,490.2351,490.245,650.0
2023-08-15 11:10:00,495.33,495.33,495.04,495.04,500.0,490.3737,490.3737,490.0866,490.0866,500.0
2023-08-15 11:15:00,494.72,494.72,494.72,494.72,100.0,489.7698,489.7698,489.7698,489.7698,100.0
2023-08-15 11:20:00,494.65,494.65,494.1,494.1,600.0,489.7005,489.7005,489.156,489.156,600.0
2023-08-15 11:25:00,494.02,494.67,494.02,494.54,800.0,489.0768,489.7203,489.0768,489.5916,800.0
2023-08-15 11:30:00,494.37,495.42,494.37,494.7,3463.0,489.4233,490.4628,489.4233,489.75,3463.0
2023-08-15 11:35:00,494.82,494.94,494.81,494.81,300.0,489.8688,489.9876,489.8589,489.8589,300.0
2023-08-15 11:40:00,494.84,494.88,494.47,494.47,500.0,489.8886,489.9282,489.5223,489.5223,500.0
2023-08-15 11:45:00,494.41,494.48,494.38,494.48,700.0,489.4629,489.5322,489.4332,489.5322,700.0
2023-08-15 11:50:00,494.76,494.85,494.76,494.81,800.0,489.8094,489.8985,489.8094,489.8589,800.0
2023-08-15 11:55:00,494.95,494.95,494.57,494.57,1586.0,489.9975,489.9975,489.6213,489.6213,1586.0
2023-08-15 12:00:00,494.57,494.57,494.57,494.57,0.0,489.6213,489.6213,489.6213,489.6213,0.0
2023-08-15 12:05:00,495.04,495.51,494.9,495.09,2618.0,490.0866,490.5519,489.948,490.1361,2618.0
2023-08-15 12:10:00,495.3,495.3,494.98,494.98,642.0,490.344,490.344,490.0272,490.0272,642.0
2023-08-15 12:15:00,494.87,494.87,494.7,494.73,500.0,489.9183,489.9183,489.75,489.7797,500.0
2023-08-15 12:20:00,494.77,495.06,494.76,495.05,685.0,489.8193,490.1064,489.8094,490.0965,685.0
2023-08-15 12:25:00,494.92,494.92,494.69,494.81,300.0,489.9678,489.9678,489.7401,489.8589,300.0
2023-08-15 12:30:00,494.87,494.89,494.85,494.85,400.0,489.9183,489.9381,489.8985,489.8985,400.0
2023-08-15 12:35:00,495.06,495.08,494.87,494.97,2200.0,490.1064,490.1262,489.9183,490.0173,2200.0
2023-08-15 12:40:00,494.91,494.91,494.81,494.81,300.0,489.9579,489.9579,489.8589,489.8589,300.0
2023-08-15 12:45:00,494.5,494.7,494.5,494.61,700.0,489.552,489.75,489.552,489.6609,700.0
2023-08-15 12:50:00,494.54,494.93,494.51,494.88,2200.0,489.5916,489.9777,489.5619,489.9282,2200.0
2023-08-15 12:55:00,495.08,495.21,495.08,495.13,600.0,490.1262,490.2549,490.1262,490.1757,600.0
2023-08-15 13:00:00,495.15,495.15,494.89,494.9,700.0,490.1955,490.1955,489.9381,489.948,700.0
2023-08-15 13:05:00,495.0,495.17,495.0,495.0,3752.0,490.047,490.2153,490.047,490.047,3752.0
2023-08-15 13:10:00,495.16,495.16,495.16,495.16,215.0,490.2054,490.2054,490.2054,490.2054,215.0
2023-08-15 13:15:00,495.15,495.47,495.15,495.45,500.0,490.1955,490.5123,490.1955,490.4925,500.0
2023-08-15 13:20:00,495.44,495.45,495.44,495.45,208.0,490.4826,490.4925,490.4826,490.4925,208.0
2023-08-15 13:25:00,495.22,495.36,495.15,495.15,500.0,490.2648,490.4034,490.1955,490.1955,500.0
2023-08-15 13:30:00,495.11,495.11,494.9,495.02,500.0,490.1559,490.1559,489.948,490.0668,500.0
2023-08-15 13:35:00,494.89,495.08,494.89,495.08,300.0,489.9381,490.1262,489.9381,490.1262,300.0
2023-08-15 13:40:00,495.0,495.25,494.72,494.83,2799.0,490.047,490.2945,489.7698,489.8787,2799.0
2023-08-15 13:45:00,494.91,495.27,494.9,494.96,4811.0,489.9579,490.3143,489.948,490.0074,4811.0
2023-08-15 13:50:00,495.31,495.31,495.28,495.29,300.0,490.3539,490.3539,490.3242,490.3341,300.0
2023-08-15 13:55:00,495.3,495.49,495.3,495.37,700.0,490.344,490.5321,490.344,490.4133,700.0
2023-08-15 14:00:00,495.33,495.33,494.94,495.06,1207.0,490.3737,490.3737,489.9876,490.1064,1207.0
2023-08-15 14:05:00,495.22,495.31,494.94,495.02,1000.0,490.2648,490.3539,489.9876,490.0668,1000.0
2023-08-15 14:10:00,495.23,495.23,495.1,495.21,1300.0,490.2747,490.2747,490.146,490.2549,1300.0
2023-08-15 14:15:00,495.18,495.39,495.15,495.39,1700.0,490.2252,490.4331,490.1955,490.4331,1700.0
2023-08-15 14:20:00,495.54,495.7,495.32,495.54,2600.0,490.5816,490.74,490.3638,490.5816,2600.0
2023-08-15 14:25:00,495.69,495.69,495.57,495.57,400.0,490.7301,490.7301,490.6113,490.6113,400.0
2023-08-15 14:30:00,495.59,495.69,495.38,495.63,2000.0,490.6311,490.7301,490.4232,490.6707,2000.0
2023-08-15 14:35:00,495.73,495.73,495.24,495.28,2803.0,490.7697,490.7697,490.2846,490.3242,2803.0
2023-08-15 14:40:00,495.37,495.87,495.27,495.75,1500.0,490.4133,490.9083,490.3143,490.7895,1500.0
2023-08-15 14:45:00,495.85,495.9,495.71,495.75,3900.0,490.8885,490.938,490.7499,490.7895,3900.0
2023-08-15 14:50:00,495.74,496.0,495.73,496.0,1000.0,490.7796,491.037,490.7697,491.037,1000.0
2023-08-15 14:55:00,495.93,496.21,495.91,496.0,8682.0,490.9677,491.2449,490.9479,491.037,8682.0
2023-08-15 15:00:00,496.0,496.24,495.97,496.22,1500.0,491.037,491.2746,491.0073,491.2548,1500.0
2023-08-15 15:05:00,496.03,496.36,496.03,496.23,3859.0,491.0667,491.3934,491.0667,491.2647,3859.0
2023-08-15 15:10:00,496.25,496.48,496.17,496.36,2703.0,491.2845,491.5122,491.2053,491.3934,2703.0
2023-08-15 15:15:00,496.35,496.54,496.35,496.54,2281.0,491.3835,491.5716,491.3835,491.5716,2281.0
2023-08-15 15:20:00,496.47,496.51,496.06,496.18,2346.0,491.5023,491.5419,491.0964,491.2152,2346.0
2023-08-15 15:25:00,496.03,496.03,495.58,495.69,2800.0,491.0667,491.0667,490.6212,490.7301,2800.0
2023-08-15 15:30:00,495.69,495.77,495.33,495.77,9199.0,490.7301,490.8093,490.3737,490.8093,9199.0
2023-08-15 15:35:00,495.75,495.76,495.42,495.55,7867.0,490.7895,490.7994,490.4628,490.5915,7867.0
2023-08-15 15:40:00,495.55,495.55,494.75,494.93,8573.0,490.5915,490.5915,489.7995,489.9777,8573.0
2023-08-15 15:45:00,494.93,495.12,494.66,494.75,3500.0,489.9777,490.1658,489.7104,489.7995,3500.0
2023-08-15 15:50:00,494.44,494.99,494.31,494.68,7000.0,489.4926,490.0371,489.3639,489.7302,7000.0
2023-08-15 15:55:00,494.66,495.1,494.55,494.9,23453.0,489.7104,490.146,489.6015,489.948,23453.0
2023-08-16 09:30:00,495.04,495.04,492.19,493.55,3231.0,490.0866,490.0866,487.2651,488.6115,3231.0
2023-08-16 09:35:00,495.15,497.35,495.14,497.35,2700.0,490.1955,492.3735,490.1856,492.3735,2700.0
2023-08-16 09:40:00,497.35,497.7,497.35,497.69,350.0,492.3735,492.72,492.3735,492.7101,350.0
2023-08-16 09:45:00,496.1,496.11,496.1,496.1,100.0,491.136,491.1459,491.136,491.136,100.0
2023-08-16 09:50:00,497.03,497.03,495.66,495.97,9603.0,492.0567,492.0567,490.7004,491.0073,9603.0
2023-08-16 09:55:00,495.81,495.82,495.81,495.81,103.0,490.8489,490.8588,490.8489,490.8489,103.0
2023-08-16 10:00:00,495.81,495.81,495.81,495.81,0.0,490.8489,490.8489,490.8489,490.8489,0.0
2023-08-16 10:05:00,494.49,495.79,494.49,495.79,600.0,489.5421,490.8291,489.5421,490.8291,600.0
2023-08-16 10:10:00,495.3,495.3,494.94,494.95,300.0,490.344,490.344,489.9876,489.9975,300.0
2023-08-16 10:15:00,494.67,494.67,493.9,493.91,200.0,489.7203,489.7203,488.958,488.9679,200.0
2023-08-16 10:20:00,493.91,493.91,493.91,493.91,0.0,488.9679,488.9679,488.9679,488.9679,0.0
2023-08-16 10:25:00,494.5,494.62,494.32,494.62,500.0,489.552,489.6708,489.3738,489.6708,500.0
2023-08-16 10:30:00,494.48,494.63,494.37,494.4,400.0,489.5322,489.6807,489.4233,489.453,400.0
2023-08-16 10:35:00,494.54,495.05,494.54,495.05,5100.0,489.5916,490.0965,489.5916,490.0965,5100.0
2023-08-16 10:40:00,495.56,495.65,495.28,495.65,300.0,490.6014,490.6905,490.3242,490.6905,300.0
2023-08-16 10:45:00,495.2,495.49,495.2,495.49,200.0,490.245,490.5321,490.245,490.5321,200.0
2023-08-16 10:50:00,495.23,496.32,495.23,496.05,1500.0,490.2747,491.3538,490.2747,491.0865,1500.0
2023-08-16 10:55:00,496.26,496.3,496.21,496.21,365.0,491.2944,491.334,491.2449,491.2449,365.0
2023-08-16 11:00:00,496.21,496.21,496.21,496.21,0.0,491.2449,491.2449,491.2449,491.2449,0.0
2023-08-16 11:05:00,496.03,496.32,495.99,496.0,500.0,491.0667,491.3538,491.0271,491.037,500.0
2023-08-16 11:10:00,496.49,496.5,495.61,495.98,6964.0,491.5221,491.532,490.6509,491.0172,6964.0
2023-08-16 11:15:00,496.07,496.31,495.95,496.16,900.0,491.1063,491.3439,490.9875,491.1954,900.0
2023-08-16 11:20:00,496.06,496.26,496.06,496.25,505.0,491.0964,491.2944,491.0964,491.2845,505.0
2023-08-16 11:25:00,495.97,496.29,495.96,496.21,500.0,491.0073,491.3241,490.9974,491.2449,500.0
2023-08-16 11:30:00,496.38,496.38,496.38,496.38,230.0,491.4132,491.4132,491.4132,491.4132,230.0
2023-08-16 11:35:00,496.35,496.35,496.35,496.35,100.0,491.3835,491.3835,491.3835,491.3835,100.0
2023-08-16 11:40:00,496.6,496.6,496.3,496.3,200.0,491.631,491.631,491.334,491.334,200.0
2023-08-16 11:45:00,496.32,496.32,496.32,496.32,100.0,491.3538,491.3538,491.3538,491.3538,100.0
2023-08-16 11:50:00,496.34,496.34,496.0,496.08,400.0,491.3736,491.3736,491.037,491.1162,400.0
2023-08-16 11:55:00,496.08,496.08,496.08,496.08,0.0,491.1162,491.1162,491.1162,491.1162,0.0
2023-08-16 12:00:00,495.84,496.59,495.83,496.59,1400.0,490.8786,491.6211,490.8687,491.6211,1400.0
2023-08-16 12:05:00,496.54,496.97,496.53,496.97,1100.0,491.5716,491.9973,491.5617,491.9973,1100.0
2023-08-16 12:10:00,496.93,497.48,496.93,497.35,700.0,491.9577,492.5022,491.9577,492.3735,700.0
2023-08-16 12:15:00,497.34,497.49,496.8,496.98,3506.0,492.3636,492.5121,491.829,492.0072,3506.0
2023-08-16 12:20:00,496.97,496.97,496.77,496.77,1116.0,491.9973,491.9973,491.7993,491.7993,1116.0
2023-08-16 12:25:00,496.77,496.77,496.77,496.77,0.0,491.7993,491.7993,491.7993,491.7993,0.0
2023-08-16 12:30:00,496.77,496.77,496.77,496.77,0.0,491.7993,491.7993,491.7993,491.7993,0.0
2023-08-16 12:35:00,496.86,496.89,496.86,496.89,500.0,491.8884,491.9181,491.8884,491.9181,500.0
2023-08-16 12:40:00,496.96,496.96,496.94,496.95,200.0,491.9874,491.9874,491.9676,491.9775,200.0
2023-08-16 12:45:00,496.88,496.97,496.87,496.94,800.0,491.9082,491.9973,491.8983,491.9676,800.0
2023-08-16 12:50:00,496.92,497.17,496.83,496.85,2303.0,491.9478,492.1953,491.8587,491.8785,2303.0
2023-08-16 12:55:00,496.63,496.63,496.43,496.43,200.0,491.6607,491.6607,491.4627,491.4627,200.0
2023-08-16 13:00:00,496.43,496.8,496.43,496.8,700.0,491.4627,491.829,491.4627,491.829,700.0
2023-08-16 13:05:00,496.87,496.88,496.46,496.46,1711.0,491.8983,491.9082,491.4924,491.4924,1711.0
2023-08-16 13:10:00,496.41,496.41,496.37,496.38,1417.0,491.4429,491.4429,491.4033,491.4132,1417.0
2023-08-16 13:15:00,496.66,496.66,496.66,496.66,100.0,491.6904,491.6904,491.6904,491.6904,100.0
2023-08-16 13:20:00,496.61,496.85,496.58,496.82,2346.0,491.6409,491.8785,491.6112,491.8488,2346.0
2023-08-16 13:25:00,496.82,497.13,496.45,496.45,2604.0,491.8488,492.1557,491.4825,491.4825,2604.0
2023-08-16 13:30:00,496.2,496.46,496.19,496.46,500.0,491.235,491.4924,491.2251,491.4924,500.0
2023-08-16 13:35:00,496.34,496.58,496.34,496.58,320.0,491.3736,491.6112,491.3736,491.6112,320.0
2023-08-16 13:40:00,496.64,496.95,496.61,496.95,646.0,491.6706,491.9775,491.6409,491.9775,646.0
2023-08-16 13:45:00,496.9,497.24,496.85,497.24,600.0,491.928,492.2646,491.8785,492.2646,600.0
2023-08-16 13:50:00,496.89,497.09,496.89,497.09,200.0,491.9181,492.1161,491.9181,492.1161,200.0
2023-08-16 13:55:00,496.92,496.98,496.79,496.8,600.0,491.9478,492.0072,491.8191,491.829,600.0
2023-08-16 14:00:00,496.81,496.82,496.17,496.35,6848.0,491.8389,491.8488,491.2053,491.3835,6848.0
2023-08-16 14:05:00,496.54,496.54,496.38,496.38,200.0,491.5716,491.5716,491.4132,491.4132,200.0
2023-08-16 14:10:00,496.2,496.38,496.06,496.37,1600.0,491.235,491.4132,491.0964,491.4033,1600.0
2023-08-16 14:15:00,496.17,496.74,496.12,496.74,1100.0,491.2053,491.7696,491.1558,491.7696,1100.0
2023-08-16 14:20:00,496.54,497.0,496.54,496.71,1100.0,491.5716,492.027,491.5716,491.7399,1100.0
2023-08-16 14:25:00,496.88,497.02,496.57,496.97,3100.0,491.9082,492.0468,491.6013,491.9973,3100.0
2023-08-16 14:30:00,497.17,497.46,497.17,497.23,1200.0,492.1953,492.4824,492.1953,492.2547,1200.0
2023-08-16 14:35:00,497.2,497.2,496.86,497.0,1500.0,492.225,492.225,491.8884,492.027,1500.0
2023-08-16 14:40:00,497.32,497.32,496.79,496.94,1000.0,492.3438,492.3438,491.8191,491.9676,1000.0
2023-08-16 14:45:00,497.0,497.04,496.83,496.99,1300.0,492.027,492.0666,491.8587,492.0171,1300.0
2023-08-16 14:50:00,496.99,497.26,496.94,496.97,3425.0,492.0171,492.2844,491.9676,491.9973,3425.0
2023-08-16 14:55:00,496.95,497.24,496.82,496.96,1806.0,491.9775,492.2646,491.8488,491.9874,1806.0
2023-08-16 15:00:00,496.6,496.73,496.54,496.72,1300.0,491.631,491.7597,491.5716,491.7498,1300.0
2023-08-16 15:05:00,496.58,496.76,496.58,496.64,1184.0,491.6112,491.7894,491.6112,491.6706,1184.0
2023-08-16 15:10:00,496.84,496.92,496.56,496.9,5200.0,491.8686,491.9478,491.5914,491.928,5200.0
2023-08-16 15:15:00,496.7,496.77,496.43,496.57,2262.0,491.73,491.7993,491.4627,491.6013,2262.0
2023-08-16 15:20:00,496.81,496.9,496.71,496.9,4751.0,491.8389,491.928,491.7399,491.928,4751.0
2023-08-16 15:25:00,496.9,497.04,496.84,496.88,1964.0,491.928,492.0666,491.8686,491.9082,1964.0
2023-08-16 15:30:00,496.77,496.98,496.68,496.98,1100.0,491.7993,492.0072,491.7102,492.0072,1100.0
2023-08-16 15:35:00,497.1,497.15,496.82,497.06,2321.0,492.126,492.1755,491.8488,492.0864,2321.0
2023-08-16 15:40:00,497.06,497.19,496.7,497.05,8222.0,492.0864,492.2151,491.73,492.0765,8222.0
2023-08-16 15:45:00,497.02,497.28,496.75,496.75,5386.0,492.0468,492.3042,491.7795,491.7795,5386.0
2023-08-16 15:50:00,496.79,497.32,496.69,497.11,17792.0,491.8191,492.3438,491.7201,492.1359,17792.0
2023-08-16 15:55:00,496.88,497.12,495.58,495.64,22367.0,491.9082,492.1458,490.6212,490.6806,22367.0
2023-08-17 09:30:00,495.07,495.45,494.03,495.41,4331.0,490.1163,490.4925,489.0867,490.4529,4331.0
2023-08-17 09:35:00,496.37,496.37,496.37,496.37,100.0,491.4033,491.4033,491.4033,491.4033,100.0
2023-08-17 09:40:00,495.62,496.83,495.61,496.22,512.0,490.6608,491.8587,490.6509,491.2548,512.0
2023-08-17 09:45:00,494.33,494.33,494.15,494.16,300.0,489.3837,489.3837,489.2055,489.2154,300.0
2023-08-17 09:50:00,493.99,494.82,493.98,494.81,562.0,489.0471,489.8688,489.0372,489.8589,562.0
2023-08-17 09:55:00,494.4,495.63,494.39,494.66,1527.0,489.453,490.6707,489.4431,489.7104,1527.0
2023-08-17 10:00:00,495.06,495.63,493.91,494.23,4603.0,490.1064,490.6707,488.9679,489.2847,4603.0
2023-08-17 10:05:00,493.34,494.5,493.33,493.92,2811.0,488.4036,489.552,488.3937,488.9778,2811.0
2023-08-17 10:10:00,493.85,494.18,493.05,493.9,4700.0,488.9085,489.2352,488.1165,488.958,4700.0
2023-08-17 10:15:00,494.0,494.46,493.9,494.02,1473.0,489.057,489.5124,488.958,489.0768,1473.0
2023-08-17 10:20:00,493.86,494.12,493.86,494.05,1600.0,488.9184,489.1758,488.9184,489.1065,1600.0
2023-08-17 10:25:00,493.85,494.83,493.84,494.83,1200.0,488.9085,489.8787,488.8986,489.8787,1200.0
2023-08-17 10:30:00,494.83,494.83,493.87,493.87,1039.0,489.8787,489.8787,488.9283,488.9283,1039.0
2023-08-17 10:35:00,494.29,494.4,494.07,494.2,1100.0,489.3441,489.453,489.1263,489.255,1100.0
2023-08-17 10:40:00,494.31,494.38,494.31,494.38,400.0,489.3639,489.4332,489.3639,489.4332,400.0
2023-08-17 10:45:00,494.27,494.27,494.14,494.14,200.0,489.3243,489.3243,489.1956,489.1956,200.0
2023-08-17 10:50:00,494.4,494.4,494.11,494.28,1100.0,489.453,489.453,489.1659,489.3342,1100.0
2023-08-17 10:55:00,494.28,494.28,493.77,493.77,849.0,489.3342,489.3342,488.8293,488.8293,849.0
2023-08-17 11:00:00,493.7,493.99,493.37,493.48,1600.0,488.76,489.0471,488.4333,488.5422,1600.0
2023-08-17 11:05:00,493.19,493.19,492.04,492.04,300.0,488.2551,488.2551,487.1166,487.1166,300.0
2023-08-17 11:10:00,491.49,491.67,490.96,491.23,1491.0,486.5721,486.7503,486.0474,486.3147,1491.0
2023-08-17 11:15:00,491.38,491.82,491.29,491.82,3200.0,486.4632,486.8988,486.3741,486.8988,3200.0
2023-08-17 11:20:00,491.29,491.33,490.89,490.9,2290.0,486.3741,486.4137,485.9781,485.988,2290.0
2023-08-17 11:25:00,490.58,490.74,490.54,490.68,700.0,485.6712,485.8296,485.6316,485.7702,700.0
2023-08-17 11:30:00,490.83,491.17,490.5,490.96,5550.0,485.9187,486.2553,485.592,486.0474,5550.0
2023-08-17 11:35:00,490.96,491.45,490.9,491.45,600.0,486.0474,486.5325,485.988,486.5325,600.0
2023-08-17 11:40:00,491.2,491.54,491.19,491.47,304.0,486.285,486.6216,486.2751,486.5523,304.0
2023-08-17 11:45:00,491.15,491.4,490.82,490.82,2600.0,486.2355,486.483,485.9088,485.9088,2600.0
2023-08-17 11:50:00,491.09,491.46,491.09,491.45,1000.0,486.1761,486.5424,486.1761,486.5325,1000.0
2023-08-17 11:55:00,491.45,492.05,491.44,492.05,400.0,486.5325,487.1265,486.5226,487.1265,400.0
2023-08-17 12:00:00,491.94,492.23,491.93,492.22,2200.0,487.0176,487.3047,487.0077,487.2948,2200.0
2023-08-17 12:05:00,492.22,492.34,492.17,492.17,900.0,487.2948,487.4136,487.2453,487.2453,900.0
2023-08-17 12:10:00,492.16,492.16,492.15,492.16,100.0,487.2354,487.2354,487.2255,487.2354,100.0
2023-08-17 12:15:00,492.23,492.54,492.22,492.54,800.0,487.3047,487.6116,487.2948,487.6116,800.0
2023-08-17 12:20:00,492.48,493.12,492.46,492.98,1000.0,487.5522,488.1858,487.5324,488.0472,1000.0
2023-08-17 12:25:00,493.42,493.42,492.84,493.03,501.0,488.4828,488.4828,487.9086,488.0967,501.0
2023-08-17 12:30:00,493.27,493.27,493.06,493.12,1400.0,488.3343,488.3343,488.1264,488.1858,1400.0
2023-08-17 12:35:00,493.3,493.45,493.23,493.38,2100.0,488.364,488.5125,488.2947,488.4432,2100.0
2023-08-17 12:40:00,493.24,493.24,492.56,492.8,9176.0,488.3046,488.3046,487.6314,487.869,9176.0
2023-08-17 12:45:00,492.79,492.79,492.58,492.59,501.0,487.8591,487.8591,487.6512,487.6611,501.0
2023-08-17 12:50:00,492.73,493.3,492.73,493.3,800.0,487.7997,488.364,487.7997,488.364,800.0
2023-08-17 12:55:00,493.36,493.57,493.04,493.21,500.0,488.4234,488.6313,488.1066,488.2749,500.0
2023-08-17 13:00:00,492.9,493.17,492.9,492.91,500.0,487.968,488.2353,487.968,487.9779,500.0
2023-08-17 13:05:00,492.91,492.91,492.91,492.91,0.0,487.9779,487.9779,487.9779,487.9779,0.0
2023-08-17 13:10:00,492.9,492.9,492.47,492.81,2847.0,487.968,487.968,487.5423,487.8789,2847.0
2023-08-17 13:15:00,492.81,492.81,492.81,492.81,0.0,487.8789,487.8789,487.8789,487.8789,0.0
2023-08-17 13:20:00,492.85,492.85,492.36,492.37,1200.0,487.9185,487.9185,487.4334,487.4433,1200.0
2023-08-17 13:25:00,492.45,492.45,491.62,491.62,300.0,487.5225,487.5225,486.7008,486.7008,300.0
2023-08-17 13:30:00,491.69,491.77,491.41,491.77,700.0,486.7701,486.8493,486.4929,486.8493,700.0
2023-08-17 13:35:00,491.79,492.14,491.79,492.14,1383.0,486.8691,487.2156,486.8691,487.2156,1383.0
2023-08-17 13:40:00,492.21,492.28,491.68,491.77,1200.0,487.2849,487.3542,486.7602,486.8493,1200.0
2023-08-17 13:45:00,491.85,491.85,491.84,491.85,100.0,486.9285,486.9285,486.9186,486.9285,100.0
2023-08-17 13:50:00,491.9,491.9,491.79,491.79,500.0,486.978,486.978,486.8691,486.8691,500.0
2023-08-17 13:55:00,491.95,491.95,491.63,491.63,400.0,487.0275,487.0275,486.7107,486.7107,400.0
2023-08-17 14:00:00,491.5,491.75,491.49,491.75,1049.0,486.582,486.8295,486.5721,486.8295,1049.0
2023-08-17 14:05:00,491.47,491.9,491.44,491.44,800.0,486.5523,486.978,486.5226,486.5226,800.0
2023-08-17 14:10:00,491.48,491.5,491.48,491.5,300.0,486.5622,486.582,486.5622,486.582,300.0
2023-08-17 14:15:00,491.46,491.46,491.45,491.46,400.0,486.5424,486.5424,486.5325,486.5424,400.0
2023-08-17 14:20:00,490.96,491.39,490.96,491.3,700.0,486.0474,486.4731,486.0474,486.384,700.0
2023-08-17 14:25:00,491.49,491.58,491.22,491.36,1314.0,486.5721,486.6612,486.3048,486.4434,1314.0
2023-08-17 14:30:00,491.07,491.16,490.84,490.88,1258.0,486.1563,486.2454,485.9286,485.9682,1258.0
2023-08-17 14:35:00,490.93,491.11,490.88,490.92,800.0,486.0177,486.1959,485.9682,486.0078,800.0
2023-08-17 14:40:00,491.04,491.37,490.9,491.02,3798.0,486.1266,486.4533,485.988,486.1068,3798.0
2023-08-17 14:45:00,490.83,491.02,490.83,490.95,3260.0,485.9187,486.1068,485.9187,486.0375,3260.0
2023-08-17 14:50:00,491.08,491.16,490.58,490.65,1889.0,486.1662,486.2454,485.6712,485.7405,1889.0
2023-08-17 14:55:00,490.58,491.25,490.5,491.25,5881.0,485.6712,486.3345,485.592,486.3345,5881.0
2023-08-17 15:00:00,491.32,491.32,490.69,490.83,3637.0,486.4038,486.4038,485.7801,485.9187,3637.0
2023-08-17 15:05:00,490.81,490.9,490.58,490.58,1600.0,485.8989,485.988,485.6712,485.6712,1600.0
2023-08-17 15:10:00,490.58,490.67,490.45,490.61,3200.0,485.6712,485.7603,485.5426,485.7009,3200.0
2023-08-17 15:15:00,490.24,490.29,489.08,489.08,4550.0,485.3347,485.3842,484.1863,484.1863,4550.0
2023-08-17 15:20:00,488.94,488.94,488.1,488.32,1000.0,484.0477,484.0477,483.2161,483.4339,1000.0
2023-08-17 15:25:00,488.44,488.74,488.12,488.47,2544.0,483.5527,483.8497,483.2359,483.5824,2544.0
2023-08-17 15:30:00,488.48,488.5,487.42,487.74,3600.0,483.5923,483.6121,482.5429,482.8597,3600.0
2023-08-17 15:35:00,487.74,488.1,486.99,487.0,3400.0,482.8597,483.2161,482.1172,482.1271,3400.0
2023-08-17 15:40:00,487.11,487.18,486.8,486.83,4954.0,482.236,482.3053,481.9291,481.9588,4954.0
2023-08-17 15:45:00,486.85,486.85,486.17,486.53,6281.0,481.9786,481.9786,481.3054,481.6618,6281.0
2023-08-17 15:50:00,486.43,487.38,486.43,486.92,4976.0,481.5628,482.5033,481.5628,482.0479,4976.0
2023-08-17 15:55:00,486.89,487.17,486.73,486.73,29772.0,482.0182,482.2954,481.8598,481.8598,29772.0
2023-08-18 09:30:00,483.84,485.07,482.09,485.07,15120.0,478.9987,480.2164,477.2662,480.2164,15120.0
2023-08-18 09:35:00,483.18,485.94,483.18,485.94,1392.0,478.3453,481.0777,478.3453,481.0777,1392.0
2023-08-18 09:40:00,485.9,486.69,485.89,486.69,200.0,481.0381,481.8202,481.0282,481.8202,200.0
2023-08-18 09:45:00,485.95,486.33,485.95,486.33,200.0,481.0876,481.4638,481.0876,481.4638,200.0
2023-08-18 09:50:00,485.75,485.76,485.72,485.73,200.0,480.8896,480.8995,480.8599,480.8698,200.0
2023-08-18 09:55:00,485.79,486.12,485.62,485.97,800.0,480.9292,481.2559,480.7609,481.1074,800.0
2023-08-18 10:00:00,485.64,485.64,485.63,485.64,100.0,480.7807,480.7807,480.7708,480.7807,100.0
2023-08-18 10:05:00,486.3,486.3,485.47,486.06,439.0,481.4341,481.4341,480.6124,481.1965,439.0
2023-08-18 10:10:00,486.0,486.01,485.6,485.68,1300.0,481.1371,481.147,480.7411,480.8203,1300.0
2023-08-18 10:15:00,486.19,487.07,485.67,487.07,2400.0,481.3252,482.1964,480.8104,482.1964,2400.0
2023-08-18 10:20:00,487.23,487.23,486.63,486.68,3700.0,482.3548,482.3548,481.7608,481.8103,3700.0
2023-08-18 10:25:00,486.62,487.09,486.41,486.41,1393.0,481.7509,482.2162,481.543,481.543,1393.0
2023-08-18 10:30:00,486.66,486.84,486.65,486.84,246.0,481.7905,481.9687,481.7806,481.9687,246.0
2023-08-18 10:35:00,487.13,487.13,486.8,486.83,700.0,482.2558,482.2558,481.9291,481.9588,700.0
2023-08-18 10:40:00,486.56,486.57,486.56,486.57,200.0,481.6915,481.7014,481.6915,481.7014,200.0
2023-08-18 10:45:00,486.9,487.24,486.88,487.15,600.0,482.0281,482.3647,482.0083,482.2756,600.0
2023-08-18 10:50:00,487.08,487.08,487.05,487.05,200.0,482.2063,482.2063,482.1766,482.1766,200.0
2023-08-18 10:55:00,487.07,487.08,486.51,486.51,1400.0,482.1964,482.2063,481.642,481.642,1400.0
2023-08-18 11:00:00,486.8,487.03,486.64,486.64,1000.0,481.9291,482.1568,481.7707,481.7707,1000.0
2023-08-18 11:05:00,486.73,487.05,486.28,486.49,1095.0,481.8598,482.1766,481.4143,481.6222,1095.0
2023-08-18 11:10:00,486.41,487.05,486.41,486.69,800.0,481.543,482.1766,481.543,481.8202,800.0
2023-08-18 11:15:00,487.06,487.11,486.85,486.85,1100.0,482.1865,482.236,481.9786,481.9786,1100.0
2023-08-18 11:20:00,487.15,487.15,486.68,486.68,500.0,482.2756,482.2756,481.8103,481.8103,500.0
2023-08-18 11:25:00,486.79,486.79,486.38,486.38,200.0,481.9192,481.9192,481.5133,481.5133,200.0
2023-08-18 11:30:00,486.41,486.6,486.41,486.52,400.0,481.543,481.7311,481.543,481.6519,400.0
2023-08-18 11:35:00,486.74,486.8,486.18,486.18,900.0,481.8697,481.9291,481.3153,481.3153,900.0
2023-08-18 11:40:00,485.18,485.91,485.18,485.91,400.0,480.3253,481.048,480.3253,481.048,400.0
2023-08-18 11:45:00,486.73,486.73,486.72,486.73,216.0,481.8598,481.8598,481.8499,481.8598,216.0
2023-08-18 11:50:00,486.25,486.26,485.84,485.84,700.0,481.3846,481.3945,480.9787,480.9787,700.0
2023-08-18 11:55:00,486.0,486.06,485.94,486.03,500.0,481.1371,481.1965,481.0777,481.1668,500.0
2023-08-18 12:00:00,485.78,485.96,485.78,485.96,300.0,480.9193,481.0975,480.9193,481.0975,300.0
2023-08-18 12:05:00,485.96,485.96,485.96,485.96,0.0,481.0975,481.0975,481.0975,481.0975,0.0
2023-08-18 12:10:00,485.57,485.57,485.14,485.14,600.0,480.7114,480.7114,480.2857,480.2857,600.0
2023-08-18 12:15:00,485.09,485.09,484.98,484.98,200.0,480.2362,480.2362,480.1273,480.1273,200.0
2023-08-18 12:20:00,485.05,485.42,484.92,485.41,1136.0,480.1966,480.5629,480.0679,480.553,1136.0
2023-08-18 12:25:00,485.22,485.22,485.2,485.2,200.0,480.3649,480.3649,480.3451,480.3451,200.0
2023-08-18 12:30:00,485.41,485.41,485.4,485.41,100.0,480.553,480.553,480.5431,480.553,100.0
2023-08-18 12:35:00,485.48,485.5,485.25,485.5,700.0,480.6223,480.6421,480.3946,480.6421,700.0
2023-08-18 12:40:00,485.61,485.61,485.61,485.61,100.0,480.751,480.751,480.751,480.751,100.0
2023-08-18 12:45:00,485.3,485.3,485.07,485.07,300.0,480.4441,480.4441,480.2164,480.2164,300.0
2023-08-18 12:50:00,485.22,485.23,485.22,485.22,100.0,480.3649,480.3748,480.3649,480.3649,100.0
2023-08-18 12:55:00,484.99,485.08,484.89,484.89,300.0,480.1372,480.2263,480.0382,480.0382,300.0
2023-08-18 13:00:00,484.91,484.91,484.44,484.73,804.0,480.058,480.058,479.5927,479.8798,804.0
2023-08-18 13:05:00,484.73,484.77,484.49,484.73,400.0,479.8798,479.9194,479.6422,479.8798,400.0
2023-08-18 13:10:00,484.38,484.38,484.38,484.38,100.0,479.5333,479.5333,479.5333,479.5333,100.0
2023-08-18 13:15:00,484.47,484.47,484.47,484.47,100.0,479.6224,479.6224,479.6224,479.6224,100.0
2023-08-18 13:20:00,484.7,484.7,484.23,484.23,700.0,479.8501,479.8501,479.3848,479.3848,700.0
2023-08-18 13:25:00,484.73,484.73,484.73,484.73,300.0,479.8798,479.8798,479.8798,479.8798,300.0
2023-08-18 13:30:00,485.03,485.24,484.74,485.24,400.0,480.1768,480.3847,479.8897,480.3847,400.0
2023-08-18 13:35:00,485.23,485.23,484.64,484.64,400.0,480.3748,480.3748,479.7907,479.7907,400.0
2023-08-18 13:40:00,484.61,484.66,484.61,484.65,328.0,479.761,479.8105,479.761,479.8006,328.0
2023-08-18 13:45:00,484.71,485.38,484.71,485.33,3600.0,479.86,480.5233,479.86,480.4738,3600.0
2023-08-18 13:50:00,485.37,485.7,485.37,485.45,300.0,480.5134,480.8401,480.5134,480.5926,300.0
2023-08-18 13:55:00,485.54,485.54,485.25,485.53,600.0,480.6817,480.6817,480.3946,480.6718,600.0
2023-08-18 14:00:00,485.48,485.48,485.48,485.48,100.0,480.6223,480.6223,480.6223,480.6223,100.0
2023-08-18 14:05:00,485.48,485.48,485.48,485.48,100.0,480.6223,480.6223,480.6223,480.6223,100.0
2023-08-18 14:10:00,484.94,485.16,484.88,485.16,782.0,480.0877,480.3055,480.0283,480.3055,782.0
2023-08-18 14:15:00,485.16,485.16,485.16,485.16,0.0,480.3055,480.3055,480.3055,480.3055,0.0
2023-08-18 14:20:00,485.15,485.29,485.01,485.2,1260.0,480.2956,480.4342,480.157,480.3451,1260.0
2023-08-18 14:25:00,485.01,485.51,485.01,485.33,700.0,480.157,480.652,480.157,480.4738,700.0
2023-08-18 14:30:00,485.22,485.67,485.22,485.49,700.0,480.3649,480.8104,480.3649,480.6322,700.0
2023-08-18 14:35:00,485.71,485.9,485.6,485.67,759.0,480.85,481.0381,480.7411,480.8104,759.0
2023-08-18 14:40:00,485.45,485.45,485.32,485.37,400.0,480.5926,480.5926,480.4639,480.5134,400.0
2023-08-18 14:45:00,485.21,485.22,484.98,484.98,600.0,480.355,480.3649,480.1273,480.1273,600.0
2023-08-18 14:50:00,484.97,484.97,484.8,484.8,1300.0,480.1174,480.1174,479.9491,479.9491,1300.0
2023-08-18 14:55:00,484.77,484.77,484.77,484.77,200.0,479.9194,479.9194,479.9194,479.9194,200.0
2023-08-18 15:00:00,484.43,484.43,484.31,484.31,500.0,479.5828,479.5828,479.464,479.464,500.0
2023-08-18 15:05:00,484.59,484.74,484.57,484.58,600.0,479.7412,479.8897,479.7214,479.7313,600.0
2023-08-18 15:10:00,484.41,484.42,484.08,484.09,500.0,479.563,479.5729,479.2363,479.2462,500.0
2023-08-18 15:15:00,484.16,484.44,484.13,484.13,502.0,479.3155,479.5927,479.2858,479.2858,502.0
2023-08-18 15:20:00,484.27,484.41,484.02,484.1,1300.0,479.4244,479.563,479.1769,479.2561,1300.0
2023-08-18 15:25:00,484.1,484.9,484.1,484.9,2100.0,479.2561,480.0481,479.2561,480.0481,2100.0
2023-08-18 15:30:00,484.72,484.82,484.52,484.82,1300.0,479.8699,479.9689,479.6719,479.9689,1300.0
2023-08-18 15:35:00,484.78,484.78,484.39,484.43,2107.0,479.9293,479.9293,479.5432,479.5828,2107.0
2023-08-18 15:40:00,484.7,485.09,484.67,485.09,1350.0,479.8501,480.2362,479.8204,480.2362,1350.0
2023-08-18 15:45:00,485.3,486.04,485.3,485.66,1300.0,480.4441,481.1767,480.4441,480.8005,1300.0
2023-08-18 15:50:00,485.69,485.69,484.27,484.27,2200.0,480.8302,480.8302,479.4244,479.4244,2200.0
2023-08-18 15:55:00,483.93,484.48,483.62,484.41,11469.0,479.0878,479.6323,478.7809,479.563,11469.0
2023-08-21 09:30:00,484.36,484.36,484.36,484.36,2934.0,479.5135,479.5135,479.5135,479.5135,2934.0
2023-08-21 09:35:00,484.36,484.36,484.36,484.36,0.0,479.5135,479.5135,479.5135,479.5135,0.0
2023-08-21 09:40:00,484.36,484.36,484.36,484.36,0.0,479.5135,479.5135,479.5135,479.5135,0.0
2023-08-21 09:45:00,485.31,485.44,485.31,485.44,434.0,480.454,480.5827,480.454,480.5827,434.0
2023-08-21 09:50:00,485.72,485.72,484.81,484.81,313.0,480.8599,480.8599,479.959,479.959,313.0
2023-08-21 09:55:00,485.53,485.9,485.24,485.9,702.0,480.6718,481.0381,480.3847,481.0381,702.0
2023-08-21 10:00:00,485.72,485.87,485.5,485.5,506.0,480.8599,481.0084,480.6421,480.6421,506.0
2023-08-21 10:05:00,486.3,486.45,486.06,486.06,300.0,481.4341,481.5826,481.1965,481.1965,300.0
2023-08-21 10:10:00,485.78,485.78,485.08,485.08,500.0,480.9193,480.9193,480.2263,480.2263,500.0
2023-08-21 10:15:00,485.04,485.07,484.09,485.07,1734.0,480.1867,480.2164,479.2462,480.2164,1734.0
2023-08-21 10:20:00,484.1,484.1,483.73,483.74,345.0,479.2561,479.2561,478.8898,478.8997,345.0
2023-08-21 10:25:00,483.56,483.57,483.41,483.41,200.0,478.7215,478.7314,478.573,478.573,200.0
2023-08-21 10:30:00,483.15,483.54,483.15,483.52,967.0,478.3156,478.7017,478.3156,478.6819,967.0
2023-08-21 10:35:00,484.01,484.24,483.59,483.59,1700.0,479.167,479.3947,478.7512,478.7512,1700.0
2023-08-21 10:40:00,484.55,484.55,484.55,484.55,100.0,479.7016,479.7016,479.7016,479.7016,100.0
2023-08-21 10:45:00,484.98,484.99,484.62,484.65,600.0,480.1273,480.1372,479.7709,479.8006,600.0
2023-08-21 10:50:00,484.72,484.93,484.65,484.7,2814.0,479.8699,480.0778,479.8006,479.8501,2814.0
2023-08-21 10:55:00,484.88,484.89,484.32,484.32,400.0,480.0283,480.0382,479.4739,479.4739,400.0
2023-08-21 11:00:00,484.2,484.36,484.2,484.24,600.0,479.3551,479.5135,479.3551,479.3947,600.0
2023-08-21 11:05:00,484.4,484.44,483.84,483.85,800.0,479.5531,479.5927,478.9987,479.0086,800.0
2023-08-21 11:10:00,483.73,483.73,483.59,483.65,400.0,478.8898,478.8898,478.7512,478.8106,400.0
2023-08-21 11:15:00,483.3,483.84,483.29,483.77,1200.0,478.4641,478.9987,478.4542,478.9294,1200.0
2023-08-21 11:20:00,483.76,483.76,483.62,483.74,300.0,478.9195,478.9195,478.7809,478.8997,300.0
2023-08-21 11:25:00,483.38,483.38,483.17,483.17,1265.0,478.5433,478.5433,478.3354,478.3354,1265.0
2023-08-21 11:30:00,483.37,483.37,483.2,483.27,600.0,478.5334,478.5334,478.3651,478.4344,600.0
2023-08-21 11:35:00,483.37,483.65,483.37,483.41,652.0,478.5334,478.8106,478.5334,478.573,652.0
2023-08-21 11:40:00,483.19,483.19,482.82,482.83,200.0,478.3552,478.3552,477.9889,477.9988,200.0
2023-08-21 11:45:00,482.79,482.79,482.79,482.79,100.0,477.9592,477.9592,477.9592,477.9592,100.0
2023-08-21 11:50:00,482.85,483.02,482.78,482.85,700.0,478.0186,478.1869,477.9493,478.0186,700.0
2023-08-21 11:55:00,482.94,483.22,482.94,483.12,760.0,478.1077,478.3849,478.1077,478.2859,760.0
2023-08-21 12:00:00,483.13,483.13,483.06,483.06,200.0,478.2958,478.2958,478.2265,478.2265,200.0
2023-08-21 12:05:00,482.99,482.99,482.74,482.8,600.0,478.1572,478.1572,477.9097,477.9691,600.0
2023-08-21 12:10:00,482.88,482.96,482.88,482.9,917.0,478.0483,478.1275,478.0483,478.0681,917.0
2023-08-21 12:15:00,483.08,483.1,483.03,483.03,468.0,478.2463,478.2661,478.1968,478.1968,468.0
2023-08-21 12:20:00,483.34,483.34,483.34,483.34,100.0,478.5037,478.5037,478.5037,478.5037,100.0
2023-08-21 12:25:00,483.88,484.1,483.88,484.1,200.0,479.0383,479.2561,479.0383,479.2561,200.0
2023-08-21 12:30:00,483.96,484.02,483.64,483.79,906.0,479.1175,479.1769,478.8007,478.9492,906.0
2023-08-21 12:35:00,483.49,483.49,483.48,483.49,100.0,478.6522,478.6522,478.6423,478.6522,100.0
2023-08-21 12:40:00,483.73,483.84,483.6,483.61,2200.0,478.8898,478.9987,478.7611,478.771,2200.0
2023-08-21 12:45:00,483.61,483.61,483.61,483.61,0.0,478.771,478.771,478.771,478.771,0.0
2023-08-21 12:50:00,483.84,484.14,483.83,484.14,500.0,478.9987,479.2957,478.9888,479.2957,500.0
2023-08-21 12:55:00,484.13,484.13,484.12,484.13,114.0,479.2858,479.2858,479.2759,479.2858,114.0
2023-08-21 13:00:00,484.5,484.5,484.5,484.5,100.0,479.6521,479.6521,479.6521,479.6521,100.0
2023-08-21 13:05:00,484.53,484.64,484.23,484.64,600.0,479.6818,479.7907,479.3848,479.7907,600.0
2023-08-21 13:10:00,484.64,484.7,484.64,484.7,200.0,479.7907,479.8501,479.7907,479.8501,200.0
2023-08-21 13:15:00,484.61,484.67,484.61,484.67,420.0,479.761,479.8204,479.761,479.8204,420.0
2023-08-21 13:20:00,484.7,485.25,484.7,485.02,3600.0,479.8501,480.3946,479.8501,480.1669,3600.0
2023-08-21 13:25:00,484.92,485.19,484.91,485.19,300.0,480.0679,480.3352,480.058,480.3352,300.0
2023-08-21 13:30:00,484.81,484.96,484.56,484.56,800.0,479.959,480.1075,479.7115,479.7115,800.0
2023-08-21 13:35:00,484.55,484.84,484.55,484.84,400.0,479.7016,479.9887,479.7016,479.9887,400.0
2023-08-21 13:40:00,484.98,484.98,484.98,484.98,100.0,480.1273,480.1273,480.1273,480.1273,100.0
2023-08-21 13:45:00,485.1,485.18,485.1,485.18,248.0,480.2461,480.3253,480.2461,480.3253,248.0
2023-08-21 13:50:00,484.97,484.98,484.97,484.98,602.0,480.1174,480.1273,480.1174,480.1273,602.0
2023-08-21 13:55:00,484.98,484.98,484.98,484.98,0.0,480.1273,480.1273,480.1273,480.1273,0.0
2023-08-21 14:00:00,484.98,484.98,484.98,484.98,0.0,480.1273,480.1273,480.1273,480.1273,0.0
2023-08-21 14:05:00,484.99,484.99,484.67,484.8,900.0,480.1372,480.1372,479.8204,479.9491,900.0
2023-08-21 14:10:00,484.81,484.81,484.8,484.81,100.0,479.959,479.959,479.9491,479.959,100.0
2023-08-21 14:15:00,484.99,484.99,484.34,484.51,2129.0,480.1372,480.1372,479.4937,479.662,2129.0
2023-08-21 14:20:00,484.53,484.57,484.44,484.57,800.0,479.6818,479.7214,479.5927,479.7214,800.0
2023-08-21 14:25:00,484.27,484.36,484.05,484.36,700.0,479.4244,479.5135,479.2066,479.5135,700.0
2023-08-21 14:30:00,484.34,484.4,484.33,484.4,1363.0,479.4937,479.5531,479.4838,479.5531,1363.0
2023-08-21 14:35:00,484.6,485.05,484.6,485.01,1626.0,479.7511,480.1966,479.7511,480.157,1626.0
2023-08-21 14:40:00,485.53,485.79,485.18,485.79,300.0,480.6718,480.9292,480.3253,480.9292,300.0
2023-08-21 14:45:00,485.83,485.91,485.37,485.91,800.0,480.9688,481.048,480.5134,481.048,800.0
2023-08-21 14:50:00,485.98,486.22,485.98,486.22,300.0,481.1173,481.3549,481.1173,481.3549,300.0
2023-08-21 14:55:00,485.96,486.05,485.43,486.05,963.0,481.0975,481.1866,480.5728,481.1866,963.0
2023-08-21 15:00:00,485.97,486.47,485.97,486.47,1600.0,481.1074,481.6024,481.1074,481.6024,1600.0
2023-08-21 15:05:00,486.38,486.54,485.94,486.16,1100.0,481.5133,481.6717,481.0777,481.2955,1100.0
2023-08-21 15:10:00,486.06,486.15,485.76,486.15,700.0,481.1965,481.2856,480.8995,481.2856,700.0
2023-08-21 15:15:00,486.24,486.3,486.24,486.3,200.0,481.3747,481.4341,481.3747,481.4341,200.0
2023-08-21 15:20:00,486.09,486.91,486.08,486.91,2500.0,481.2262,482.038,481.2163,482.038,2500.0
2023-08-21 15:25:00,486.92,486.92,486.53,486.71,2460.0,482.0479,482.0479,481.6618,481.84,2460.0
2023-08-21 15:30:00,486.56,487.27,486.5,487.18,2799.0,481.6915,482.3944,481.6321,482.3053,2799.0
2023-08-21 15:35:00,487.13,487.13,486.9,487.0,2100.0,482.2558,482.2558,482.0281,482.1271,2100.0
2023-08-21 15:40:00,487.15,487.43,486.79,486.84,1600.0,482.2756,482.5528,481.9192,481.9687,1600.0
2023-08-21 15:45:00,486.66,486.89,486.64,486.69,6466.0,481.7905,482.0182,481.7707,481.8202,6466.0
2023-08-21 15:50:00,486.58,487.22,486.41,487.0,13234.0,481.7113,482.3449,481.543,482.1271,13234.0
2023-08-21 15:55:00,486.88,487.0,485.82,486.01,17185.0,482.0083,482.1271,480.9589,481.147,17185.0
2023-08-22 09:30:00,487.31,490.97,487.31,490.97,2910.0,482.434,486.0573,482.434,486.0573,2910.0
2023-08-22 09:35:00,487.62,488.71,487.62,488.69,700.0,482.7409,483.82,482.7409,483.8002,700.0
2023-08-22 09:40:00,487.43,487.43,487.43,487.43,100.0,482.5528,482.5528,482.5528,482.5528,100.0
2023-08-22 09:45:00,487.1,487.89,487.1,487.89,500.0,482.2261,483.0082,482.2261,483.0082,500.0
2023-08-22 09:50:00,487.53,487.89,487.02,487.02,1169.0,482.6518,483.0082,482.1469,482.1469,1169.0
2023-08-22 09:55:00,487.02,487.02,487.02,487.02,0.0,482.1469,482.1469,482.1469,482.1469,0.0
2023-08-22 10:00:00,488.01,488.19,487.63,487.63,400.0,483.127,483.3052,482.7508,482.7508,400.0
2023-08-22 10:05:00,487.63,487.63,487.62,487.63,100.0,482.7508,482.7508,482.7409,482.7508,100.0
2023-08-22 10:10:00,487.72,488.59,487.48,488.21,1000.0,482.8399,483.7012,482.6023,483.325,1000.0
2023-08-22 10:15:00,488.36,488.54,488.36,488.48,504.0,483.4735,483.6517,483.4735,483.5923,504.0
2023-08-22 10:20:00,488.86,489.12,488.49,488.49,500.0,483.9685,484.2259,483.6022,483.6022,500.0
2023-08-22 10:25:00,488.33,488.87,488.33,488.87,400.0,483.4438,483.9784,483.4438,483.9784,400.0
2023-08-22 10:30:00,488.41,488.41,488.21,488.33,400.0,483.523,483.523,483.325,483.4438,400.0
2023-08-22 10:35:00,488.35,488.35,488.07,488.07,500.0,483.4636,483.4636,483.1864,483.1864,500.0
2023-08-22 10:40:00,488.17,488.31,487.41,487.48,1300.0,483.2854,483.424,482.533,482.6023,1300.0
2023-08-22 10:45:00,487.63,487.88,487.63,487.86,700.0,482.7508,482.9983,482.7508,482.9785,700.0
2023-08-22 10:50:00,488.07,488.1,487.78,487.79,1600.0,483.1864,483.2161,482.8993,482.9092,1600.0
2023-08-22 10:55:00,488.0,488.24,488.0,488.02,300.0,483.1171,483.3547,483.1171,483.1369,300.0
2023-08-22 11:00:00,488.0,488.0,487.99,488.0,100.0,483.1171,483.1171,483.1072,483.1171,100.0
2023-08-22 11:05:00,487.72,487.94,487.69,487.93,543.0,482.8399,483.0577,482.8102,483.0478,543.0
2023-08-22 11:10:00,487.62,487.62,487.31,487.4,1300.0,482.7409,482.7409,482.434,482.5231,1300.0
2023-08-22 11:15:00,487.23,487.54,487.03,487.14,2900.0,482.3548,482.6617,482.1568,482.2657,2900.0
2023-08-22 11:20:00,486.98,487.38,486.98,487.38,2200.0,482.1073,482.5033,482.1073,482.5033,2200.0
2023-08-22 11:25:00,487.48,488.64,487.48,488.64,1145.0,482.6023,483.7507,482.6023,483.7507,1145.0
2023-08-22 11:30:00,488.0,488.0,487.79,487.83,873.0,483.1171,483.1171,482.9092,482.9488,873.0
2023-08-22 11:35:00,487.91,487.91,487.21,487.22,500.0,483.028,483.028,482.335,482.3449,500.0
2023-08-22 11:40:00,487.14,487.51,486.69,486.98,8052.0,482.2657,482.632,481.8202,482.1073,8052.0
2023-08-22 11:45:00,486.98,486.98,486.98,486.98,0.0,482.1073,482.1073,482.1073,482.1073,0.0
2023-08-22 11:50:00,486.92,486.92,486.67,486.68,400.0,482.0479,482.0479,481.8004,481.8103,400.0
2023-08-22 11:55:00,487.32,487.32,487.0,487.0,300.0,482.4439,482.4439,482.1271,482.1271,300.0
2023-08-22 12:00:00,486.9,486.9,486.75,486.75,300.0,482.0281,482.0281,481.8796,481.8796,300.0
2023-08-22 12:05:00,486.76,486.94,486.7,486.86,400.0,481.8895,482.0677,481.8301,481.9885,400.0
2023-08-22 12:10:00,486.77,486.77,486.5,486.5,200.0,481.8994,481.8994,481.6321,481.6321,200.0
2023-08-22 12:15:00,486.86,486.86,486.86,486.86,100.0,481.9885,481.9885,481.9885,481.9885,100.0
2023-08-22 12:20:00,487.01,487.01,487.01,487.01,100.0,482.137,482.137,482.137,482.137,100.0
2023-08-22 12:25:00,487.11,487.89,487.11,487.89,400.0,482.236,483.0082,482.236,483.0082,400.0
2023-08-22 12:30:00,487.78,487.78,487.5,487.5,300.0,482.8993,482.8993,482.6221,482.6221,300.0
2023-08-22 12:35:00,487.89,487.89,487.25,487.25,200.0,483.0082,483.0082,482.3746,482.3746,200.0
2023-08-22 12:40:00,488.11,488.11,487.93,487.93,200.0,483.226,483.226,483.0478,483.0478,200.0
2023-08-22 12:45:00,488.25,488.25,487.89,487.89,300.0,483.3646,483.3646,483.0082,483.0082,300.0
2023-08-22 12:50:00,487.89,487.89,487.89,487.89,0.0,483.0082,483.0082,483.0082,483.0082,0.0
2023-08-22 12:55:00,488.12,488.12,487.74,487.74,832.0,483.2359,483.2359,482.8597,482.8597,832.0
2023-08-22 13:00:00,487.61,487.61,487.31,487.32,300.0,482.731,482.731,482.434,482.4439,300.0
2023-08-22 13:05:00,486.91,486.91,486.91,486.91,100.0,482.038,482.038,482.038,482.038,100.0
2023-08-22 13:10:00,487.35,487.35,487.09,487.11,400.0,482.4736,482.4736,482.2162,482.236,400.0
2023-08-22 13:15:00,487.12,487.12,486.83,487.1,400.0,482.2459,482.2459,481.9588,482.2261,400.0
2023-08-22 13:20:00,486.75,486.79,486.75,486.79,200.0,481.8796,481.9192,481.8796,481.9192,200.0
2023-08-22 13:25:00,487.23,487.23,487.23,487.23,100.0,482.3548,482.3548,482.3548,482.3548,100.0
2023-08-22 13:30:00,487.33,487.33,487.06,487.06,200.0,482.4538,482.4538,482.1865,482.1865,200.0
2023-08-22 13:35:00,487.32,487.66,486.32,486.33,3400.0,482.4439,482.7805,481.4539,481.4638,3400.0
2023-08-22 13:40:00,486.49,486.53,486.11,486.21,2602.0,481.6222,481.6618,481.246,481.345,2602.0
2023-08-22 13:45:00,486.19,486.19,485.66,485.76,3089.0,481.3252,481.3252,480.8005,480.8995,3089.0
2023-08-22 13:50:00,485.72,485.73,485.5,485.56,2125.0,480.8599,480.8698,480.6421,480.7015,2125.0
2023-08-22 13:55:00,485.94,485.94,485.94,485.94,1410.0,481.0777,481.0777,481.0777,481.0777,1410.0
2023-08-22 14:00:00,486.24,486.24,485.83,486.08,400.0,481.3747,481.3747,480.9688,481.2163,400.0
2023-08-22 14:05:00,486.08,486.08,486.08,486.08,0.0,481.2163,481.2163,481.2163,481.2163,0.0
2023-08-22 14:10:00,485.99,486.04,485.78,485.78,997.0,481.1272,481.1767,480.9193,480.9193,997.0
2023-08-22 14:15:00,485.88,485.89,485.63,485.63,945.0,481.0183,481.0282,480.7708,480.7708,945.0
2023-08-22 14:20:00,485.68,485.82,485.68,485.82,200.0,480.8203,480.9589,480.8203,480.9589,200.0
2023-08-22 14:25:00,486.27,486.27,486.22,486.22,200.0,481.4044,481.4044,481.3549,481.3549,200.0
2023-08-22 14:30:00,486.66,486.67,486.66,486.67,200.0,481.7905,481.8004,481.7905,481.8004,200.0
2023-08-22 14:35:00,487.1,487.1,486.81,487.06,1469.0,482.2261,482.2261,481.939,482.1865,1469.0
2023-08-22 14:40:00,486.84,486.89,486.5,486.5,1300.0,481.9687,482.0182,481.6321,481.6321,1300.0
2023-08-22 14:45:00,486.62,486.66,486.43,486.5,812.0,481.7509,481.7905,481.5628,481.6321,812.0
2023-08-22 14:50:00,486.52,487.1,486.49,486.82,900.0,481.6519,482.2261,481.6222,481.9489,900.0
2023-08-22 14:55:00,486.71,486.86,486.51,486.8,900.0,481.84,481.9885,481.642,481.9291,900.0
2023-08-22 15:00:00,486.95,487.0,486.69,487.0,400.0,482.0776,482.1271,481.8202,482.1271,400.0
2023-08-22 15:05:00,487.28,487.46,487.27,487.28,851.0,482.4043,482.5825,482.3944,482.4043,851.0
2023-08-22 15:10:00,487.44,487.56,487.25,487.56,433.0,482.5627,482.6815,482.3746,482.6815,433.0
2023-08-22 15:15:00,487.44,487.64,487.0,487.08,2200.0,482.5627,482.7607,482.1271,482.2063,2200.0
2023-08-22 15:20:00,486.92,487.06,486.68,486.83,1500.0,482.0479,482.1865,481.8103,481.9588,1500.0
2023-08-22 15:25:00,486.9,487.18,486.65,487.0,1600.0,482.0281,482.3053,481.7806,482.1271,1600.0
2023-08-22 15:30:00,486.93,486.99,486.44,486.99,2600.0,482.0578,482.1172,481.5727,482.1172,2600.0
2023-08-22 15:35:00,486.7,486.83,486.34,486.39,2694.0,481.8301,481.9588,481.4737,481.5232,2694.0
2023-08-22 15:40:00,486.36,486.56,486.12,486.12,2550.0,481.4935,481.6915,481.2559,481.2559,2550.0
2023-08-22 15:45:00,486.13,486.72,486.13,486.6,3200.0,481.2658,481.8499,481.2658,481.7311,3200.0
2023-08-22 15:50:00,486.59,487.38,486.59,487.35,4978.0,481.7212,482.5033,481.7212,482.4736,4978.0
2023-08-22 15:55:00,487.26,487.75,487.07,487.58,17872.0,482.3845,482.8696,482.1964,482.7013,17872.0
2023-08-23 09:30:00,488.1,488.59,488.1,488.59,4045.0,483.2161,483.7012,483.2161,483.7012,4045.0
2023-08-23 09:35:00,488.53,489.61,487.66,489.61,3531.0,483.6418,484.711,482.7805,484.711,3531.0
2023-08-23 09:40:00,489.62,489.62,489.39,489.39,700.0,484.7209,484.7209,484.4932,484.4932,700.0
2023-08-23 09:45:00,489.5,489.89,489.13,489.78,700.0,484.6021,484.9882,484.2358,484.8793,700.0
2023-08-23 09:50:00,488.41,489.05,488.4,489.05,200.0,483.523,484.1566,483.5131,484.1566,200.0
2023-08-23 09:55:00,488.36,489.04,487.75,488.97,3000.0,483.4735,484.1467,482.8696,484.0774,3000.0
2023-08-23 10:00:00,488.66,489.0,488.65,489.0,411.0,483.7705,484.1071,483.7606,484.1071,411.0
2023-08-23 10:05:00,489.2,490.31,489.09,490.03,2578.0,484.3051,485.404,484.1962,485.1268,2578.0
2023-08-23 10:10:00,489.94,490.0,489.55,489.88,2405.0,485.0377,485.0971,484.6516,484.9783,2405.0
2023-08-23 10:15:00,489.99,490.12,489.73,489.73,1470.0,485.0872,485.2159,484.8298,484.8298,1470.0
2023-08-23 10:20:00,489.67,490.73,489.64,490.68,2062.0,484.7704,485.8197,484.7407,485.7702,2062.0
2023-08-23 10:25:00,490.77,490.79,490.76,490.79,200.0,485.8593,485.8791,485.8494,485.8791,200.0
2023-08-23 10:30:00,491.09,491.09,490.63,490.73,400.0,486.1761,486.1761,485.7207,485.8197,400.0
2023-08-23 10:35:00,490.91,490.91,490.77,490.88,400.0,485.9979,485.9979,485.8593,485.9682,400.0
2023-08-23 10:40:00,491.06,491.29,491.06,491.29,400.0,486.1464,486.3741,486.1464,486.3741,400.0
2023-08-23 10:45:00,491.64,492.07,491.63,492.07,300.0,486.7206,487.1463,486.7107,487.1463,300.0
2023-08-23 10:50:00,492.09,492.2,491.66,492.19,651.0,487.1661,487.275,486.7404,487.2651,651.0
2023-08-23 10:55:00,491.98,491.98,491.98,491.98,100.0,487.0572,487.0572,487.0572,487.0572,100.0
2023-08-23 11:00:00,492.07,492.07,491.42,491.43,1400.0,487.1463,487.1463,486.5028,486.5127,1400.0
2023-08-23 11:05:00,491.45,491.7,491.44,491.7,1000.0,486.5325,486.78,486.5226,486.78,1000.0
2023-08-23 11:10:00,491.84,492.09,491.84,492.09,500.0,486.9186,487.1661,486.9186,487.1661,500.0
2023-08-23 11:15:00,492.06,492.35,492.04,492.35,900.0,487.1364,487.4235,487.1166,487.4235,900.0
2023-08-23 11:20:00,492.56,492.92,492.27,492.79,4871.0,487.6314,487.9878,487.3443,487.8591,4871.0
2023-08-23 11:25:00,493.08,493.48,493.08,493.48,738.0,488.1462,488.5422,488.1462,488.5422,738.0
2023-08-23 11:30:00,493.35,493.58,493.33,493.58,2202.0,488.4135,488.6412,488.3937,488.6412,2202.0
2023-08-23 11:35:00,493.63,493.63,492.59,492.85,4800.0,488.6907,488.6907,487.6611,487.9185,4800.0
2023-08-23 11:40:00,492.74,493.06,492.59,492.67,1725.0,487.8096,488.1264,487.6611,487.7403,1725.0
2023-08-23 11:45:00,492.9,492.9,492.03,492.61,1196.0,487.968,487.968,487.1067,487.6809,1196.0
2023-08-23 11:50:00,492.73,492.73,492.72,492.73,160.0,487.7997,487.7997,487.7898,487.7997,160.0
2023-08-23 11:55:00,492.94,493.69,492.93,493.54,2183.0,488.0076,488.7501,487.9977,488.6016,2183.0
2023-08-23 12:00:00,493.49,493.52,493.14,493.19,900.0,488.5521,488.5818,488.2056,488.2551,900.0
2023-08-23 12:05:00,493.08,493.08,492.79,492.79,200.0,488.1462,488.1462,487.8591,487.8591,200.0
2023-08-23 12:10:00,492.81,493.24,492.81,493.24,800.0,487.8789,488.3046,487.8789,488.3046,800.0
2023-08-23 12:15:00,492.85,492.85,492.84,492.85,249.0,487.9185,487.9185,487.9086,487.9185,249.0
2023-08-23 12:20:00,493.1,493.1,492.66,492.75,902.0,488.166,488.166,487.7304,487.8195,902.0
2023-08-23 12:25:00,492.68,493.01,492.67,493.01,300.0,487.7502,488.0769,487.7403,488.0769,300.0
2023-08-23 12:30:00,493.16,493.27,492.84,492.85,1150.0,488.2254,488.3343,487.9086,487.9185,1150.0
2023-08-23 12:35:00,493.0,493.08,493.0,493.08,200.0,488.067,488.1462,488.067,488.1462,200.0
2023-08-23 12:40:00,493.08,493.08,493.08,493.08,0.0,488.1462,488.1462,488.1462,488.1462,0.0
2023-08-23 12:45:00,493.17,493.17,493.17,493.17,100.0,488.2353,488.2353,488.2353,488.2353,100.0
2023-08-23 12:50:00,493.37,493.37,493.03,493.03,200.0,488.4333,488.4333,488.0967,488.0967,200.0
2023-08-23 12:55:00,492.81,492.81,492.65,492.67,400.0,487.8789,487.8789,487.7205,487.7403,400.0
2023-08-23 13:00:00,492.81,492.82,492.81,492.82,200.0,487.8789,487.8888,487.8789,487.8888,200.0
2023-08-23 13:05:00,493.06,493.07,492.95,493.05,700.0,488.1264,488.1363,488.0175,488.1165,700.0
2023-08-23 13:10:00,493.01,493.01,493.01,493.01,100.0,488.0769,488.0769,488.0769,488.0769,100.0
2023-08-23 13:15:00,493.16,493.46,493.13,493.46,300.0,488.2254,488.5224,488.1957,488.5224,300.0
2023-08-23 13:20:00,493.54,493.98,493.53,493.63,700.0,488.6016,489.0372,488.5917,488.6907,700.0
2023-08-23 13:25:00,493.62,493.78,493.52,493.52,400.0,488.6808,488.8392,488.5818,488.5818,400.0
2023-08-23 13:30:00,493.56,493.74,493.56,493.74,300.0,488.6214,488.7996,488.6214,488.7996,300.0
2023-08-23 13:35:00,493.78,493.78,493.3,493.3,1000.0,488.8392,488.8392,488.364,488.364,1000.0
2023-08-23 13:40:00,493.69,493.69,493.58,493.58,200.0,488.7501,488.7501,488.6412,488.6412,200.0
2023-08-23 13:45:00,493.71,493.71,493.48,493.48,200.0,488.7699,488.7699,488.5422,488.5422,200.0
2023-08-23 13:50:00,493.78,493.95,493.69,493.73,682.0,488.8392,489.0075,488.7501,488.7897,682.0
2023-08-23 13:55:00,493.79,493.82,493.42,493.42,575.0,488.8491,488.8788,488.4828,488.4828,575.0
2023-08-23 14:00:00,493.62,493.71,493.62,493.66,300.0,488.6808,488.7699,488.6808,488.7204,300.0
2023-08-23 14:05:00,493.66,493.66,493.22,493.22,880.0,488.7204,488.7204,488.2848,488.2848,880.0
2023-08-23 14:10:00,493.25,493.27,493.12,493.12,500.0,488.3145,488.3343,488.1858,488.1858,500.0
2023-08-23 14:15:00,492.99,492.99,492.71,492.71,2970.0,488.0571,488.0571,487.7799,487.7799,2970.0
2023-08-23 14:20:00,492.89,492.96,492.84,492.96,570.0,487.9581,488.0274,487.9086,488.0274,570.0
2023-08-23 14:25:00,492.96,492.96,492.96,492.96,0.0,488.0274,488.0274,488.0274,488.0274,0.0
2023-08-23 14:30:00,492.85,493.04,492.85,493.04,300.0,487.9185,488.1066,487.9185,488.1066,300.0
2023-08-23 14:35:00,492.9,492.9,492.57,492.57,700.0,487.968,487.968,487.6413,487.6413,700.0
2023-08-23 14:40:00,492.67,492.7,492.34,492.47,7556.0,487.7403,487.77,487.4136,487.5423,7556.0
2023-08-23 14:45:00,492.31,492.83,492.31,492.56,1500.0,487.3839,487.8987,487.3839,487.6314,1500.0
2023-08-23 14:50:00,492.64,492.66,492.31,492.56,741.0,487.7106,487.7304,487.3839,487.6314,741.0
2023-08-23 14:55:00,492.55,492.82,492.55,492.82,232.0,487.6215,487.8888,487.6215,487.8888,232.0
2023-08-23 15:00:00,492.7,493.06,492.7,493.04,405.0,487.77,488.1264,487.77,488.1066,405.0
2023-08-23 15:05:00,493.46,493.58,493.46,493.52,594.0,488.5224,488.6412,488.5224,488.5818,594.0
2023-08-23 15:10:00,493.46,493.46,493.27,493.38,500.0,488.5224,488.5224,488.3343,488.4432,500.0
2023-08-23 15:15:00,493.49,493.64,493.39,493.46,1100.0,488.5521,488.7006,488.4531,488.5224,1100.0
2023-08-23 15:20:00,493.36,493.4,493.36,493.4,200.0,488.4234,488.463,488.4234,488.463,200.0
2023-08-23 15:25:00,493.38,493.8,493.26,493.8,733.0,488.4432,488.859,488.3244,488.859,733.0
2023-08-23 15:30:00,493.7,493.7,493.43,493.58,2100.0,488.76,488.76,488.4927,488.6412,2100.0
2023-08-23 15:35:00,493.38,493.47,493.18,493.33,2500.0,488.4432,488.5323,488.2452,488.3937,2500.0
2023-08-23 15:40:00,493.21,493.67,493.21,493.67,1196.0,488.2749,488.7303,488.2749,488.7303,1196.0
2023-08-23 15:45:00,493.52,493.58,493.3,493.42,1100.0,488.5818,488.6412,488.364,488.4828,1100.0
2023-08-23 15:50:00,493.53,493.6,492.93,492.93,2300.0,488.5917,488.661,487.9977,487.9977,2300.0
2023-08-23 15:55:00,492.66,493.06,492.45,492.89,10495.0,487.7304,488.1264,487.5225,487.9581,10495.0
2023-08-24 09:30:00,495.0,495.95,492.01,495.95,6341.0,490.047,490.9875,487.0869,490.9875,6341.0
2023-08-24 09:35:00,495.25,496.61,493.1,496.61,1336.0,490.2945,491.6409,488.166,491.6409,1336.0
2023-08-24 09:40:00,496.85,496.89,495.55,495.55,2878.0,491.8785,491.9181,490.5915,490.5915,2878.0
2023-08-24 09:45:00,495.21,496.46,495.0,495.81,2165.0,490.2549,491.4924,490.047,490.8489,2165.0
2023-08-24 09:50:00,496.2,497.34,495.93,497.34,2998.0,491.235,492.3636,490.9677,492.3636,2998.0
2023-08-24 09:55:00,497.76,498.0,497.36,498.0,1282.0,492.7794,493.017,492.3834,493.017,1282.0
2023-08-24 10:00:00,498.42,498.42,497.0,497.59,1200.0,493.4328,493.4328,492.027,492.6111,1200.0
2023-08-24 10:05:00,496.41,496.98,496.22,496.22,800.0,491.4429,492.0072,491.2548,491.2548,800.0
2023-08-24 10:10:00,496.93,496.93,494.47,494.47,1141.0,491.9577,491.9577,489.5223,489.5223,1141.0
2023-08-24 10:15:00,495.78,495.97,494.97,495.36,999.0,490.8192,491.0073,490.0173,490.4034,999.0
2023-08-24 10:20:00,495.98,496.09,494.61,494.61,1537.0,491.0172,491.1261,489.6609,489.6609,1537.0
2023-08-24 10:25:00,494.71,495.07,494.32,494.56,1871.0,489.7599,490.1163,489.3738,489.6114,1871.0
2023-08-24 10:30:00,494.89,494.89,493.41,493.41,2050.0,489.9381,489.9381,488.4729,488.4729,2050.0
2023-08-24 10:35:00,493.65,494.37,493.3,494.37,1100.0,488.7105,489.4233,488.364,489.4233,1100.0
2023-08-24 10:40:00,494.48,494.48,493.58,493.77,667.0,489.5322,489.5322,488.6412,488.8293,667.0
2023-08-24 10:45:00,493.33,493.67,493.11,493.32,900.0,488.3937,488.7303,488.1759,488.3838,900.0
2023-08-24 10:50:00,493.18,493.75,493.18,493.75,1214.0,488.2452,488.8095,488.2452,488.8095,1214.0
2023-08-24 10:55:00,493.69,493.69,492.74,492.74,1208.0,488.7501,488.7501,487.8096,487.8096,1208.0
2023-08-24 11:00:00,492.22,492.5,491.96,492.2,1362.0,487.2948,487.572,487.0374,487.275,1362.0
2023-08-24 11:05:00,492.37,492.39,491.98,492.38,2059.0,487.4433,487.4631,487.0572,487.4532,2059.0
2023-08-24 11:10:00,492.1,492.38,492.06,492.38,600.0,487.176,487.4532,487.1364,487.4532,600.0
2023-08-24 11:15:00,492.41,492.68,491.98,492.36,815.0,487.4829,487.7502,487.0572,487.4334,815.0
2023-08-24 11:20:00,492.43,492.46,491.96,491.96,1100.0,487.5027,487.5324,487.0374,487.0374,1100.0
2023-08-24 11:25:00,492.07,492.27,492.07,492.27,400.0,487.1463,487.3443,487.1463,487.3443,400.0
2023-08-24 11:30:00,491.88,492.28,491.87,492.28,399.0,486.9582,487.3542,486.9483,487.3542,399.0
2023-08-24 11:35:00,492.13,492.23,491.61,491.61,1041.0,487.2057,487.3047,486.6909,486.6909,1041.0
2023-08-24 11:40:00,492.1,492.58,491.95,492.29,961.0,487.176,487.6512,487.0275,487.3641,961.0
2023-08-24 11:45:00,492.5,492.76,492.14,492.15,792.0,487.572,487.8294,487.2156,487.2255,792.0
2023-08-24 11:50:00,492.35,492.35,492.35,492.35,241.0,487.4235,487.4235,487.4235,487.4235,241.0
2023-08-24 11:55:00,492.55,492.63,491.9,491.9,759.0,487.6215,487.7007,486.978,486.978,759.0
2023-08-24 12:00:00,492.38,492.38,491.63,491.63,900.0,487.4532,487.4532,486.7107,486.7107,900.0
2023-08-24 12:05:00,492.18,492.83,492.18,492.83,2900.0,487.2552,487.8987,487.2552,487.8987,2900.0
2023-08-24 12:10:00,492.61,493.84,492.61,493.84,2900.0,487.6809,488.8986,487.6809,488.8986,2900.0
2023-08-24 12:15:00,493.93,494.42,493.59,493.92,2400.0,488.9877,489.4728,488.6511,488.9778,2400.0
2023-08-24 12:20:00,493.94,493.97,493.45,493.9,1900.0,488.9976,489.0273,488.5125,488.958,1900.0
2023-08-24 12:25:00,493.87,493.97,493.37,493.83,2100.0,488.9283,489.0273,488.4333,488.8887,2100.0
2023-08-24 12:30:00,493.77,493.8,493.28,493.65,2600.0,488.8293,488.859,488.3442,488.7105,2600.0
2023-08-24 12:35:00,493.67,494.15,493.67,493.74,888.0,488.7303,489.2055,488.7303,488.7996,888.0
2023-08-24 12:40:00,493.85,494.01,493.54,494.01,1057.0,488.9085,489.0669,488.6016,489.0669,1057.0
2023-08-24 12:45:00,493.7,493.84,493.52,493.66,1406.0,488.76,488.8986,488.5818,488.7204,1406.0
2023-08-24 12:50:00,493.88,493.9,493.39,493.4,700.0,488.9382,488.958,488.4531,488.463,700.0
2023-08-24 12:55:00,493.4,493.46,492.91,492.91,3012.0,488.463,488.5224,487.9779,487.9779,3012.0
2023-08-24 13:00:00,492.81,493.2,492.49,492.5,722.0,487.8789,488.265,487.5621,487.572,722.0
2023-08-24 13:05:00,492.44,492.7,492.25,492.7,706.0,487.5126,487.77,487.3245,487.77,706.0
2023-08-24 13:10:00,492.35,492.61,491.89,492.05,1101.0,487.4235,487.6809,486.9681,487.1265,1101.0
2023-08-24 13:15:00,491.91,492.48,491.85,492.31,742.0,486.9879,487.5522,486.9285,487.3839,742.0
2023-08-24 13:20:00,491.24,491.24,491.24,491.24,100.0,486.3246,486.3246,486.3246,486.3246,100.0
2023-08-24 13:25:00,491.24,491.24,491.24,491.24,0.0,486.3246,486.3246,486.3246,486.3246,0.0
2023-08-24 13:30:00,490.69,490.69,490.63,490.63,500.0,485.7801,485.7801,485.7207,485.7207,500.0
2023-08-24 13:35:00,491.0,491.0,490.52,490.81,2101.0,486.087,486.087,485.6118,485.8989,2101.0
2023-08-24 13:40:00,491.06,491.06,490.67,490.67,200.0,486.1464,486.1464,485.7603,485.7603,200.0
2023-08-24 13:45:00,490.79,490.79,490.79,490.79,100.0,485.8791,485.8791,485.8791,485.8791,100.0
2023-08-24 13:50:00,490.38,490.38,490.37,490.38,100.0,485.4733,485.4733,485.4634,485.4733,100.0
2023-08-24 13:55:00,490.11,490.35,489.77,490.35,1963.0,485.206,485.4436,484.8694,485.4436,1963.0
2023-08-24 14:00:00,490.83,491.36,490.83,491.36,300.0,485.9187,486.4434,485.9187,486.4434,300.0
2023-08-24 14:05:00,490.78,490.82,490.78,490.82,401.0,485.8692,485.9088,485.8692,485.9088,401.0
2023-08-24 14:10:00,491.22,491.45,490.87,490.88,400.0,486.3048,486.5325,485.9583,485.9682,400.0
2023-08-24 14:15:00,491.16,491.16,491.15,491.16,100.0,486.2454,486.2454,486.2355,486.2454,100.0
2023-08-24 14:20:00,490.72,490.73,490.6,490.64,500.0,485.8098,485.8197,485.691,485.7306,500.0
2023-08-24 14:25:00,490.31,490.31,489.98,489.99,200.0,485.404,485.404,485.0773,485.0872,200.0
2023-08-24 14:30:00,490.59,490.74,490.47,490.74,400.0,485.6811,485.8296,485.5624,485.8296,400.0
2023-08-24 14:35:00,490.38,490.38,490.04,490.15,500.0,485.4733,485.4733,485.1367,485.2456,500.0
2023-08-24 14:40:00,490.16,490.16,490.16,490.16,500.0,485.2555,485.2555,485.2555,485.2555,500.0
2023-08-24 14:45:00,490.16,490.16,490.16,490.16,100.0,485.2555,485.2555,485.2555,485.2555,100.0
2023-08-24 14:50:00,490.63,490.66,490.19,490.66,400.0,485.7207,485.7504,485.2852,485.7504,400.0
2023-08-24 14:55:00,490.09,490.77,490.08,490.57,1000.0,485.1862,485.8593,485.1763,485.6613,1000.0
2023-08-24 15:00:00,490.18,490.64,490.18,490.64,300.0,485.2753,485.7306,485.2753,485.7306,300.0
2023-08-24 15:05:00,490.25,490.58,490.01,490.02,821.0,485.3446,485.6712,485.107,485.1169,821.0
2023-08-24 15:10:00,490.18,490.26,490.18,490.2,849.0,485.2753,485.3545,485.2753,485.2951,849.0
2023-08-24 15:15:00,490.52,490.53,490.31,490.31,500.0,485.6118,485.6217,485.404,485.404,500.0
2023-08-24 15:20:00,490.35,490.35,490.09,490.1,600.0,485.4436,485.4436,485.1862,485.1961,600.0
2023-08-24 15:25:00,490.17,490.44,490.16,490.42,1400.0,485.2654,485.5327,485.2555,485.5129,1400.0
2023-08-24 15:30:00,490.3,490.39,490.01,490.39,1090.0,485.3941,485.4832,485.107,485.4832,1090.0
2023-08-24 15:35:00,490.26,490.26,490.0,490.2,1825.0,485.3545,485.3545,485.0971,485.2951,1825.0
2023-08-24 15:40:00,490.09,490.09,489.46,489.46,2301.0,485.1862,485.1862,484.5625,484.5625,2301.0
2023-08-24 15:45:00,489.33,489.67,489.25,489.67,2377.0,484.4338,484.7704,484.3546,484.7704,2377.0
2023-08-24 15:50:00,489.83,489.83,489.37,489.59,2822.0,484.9288,484.9288,484.4734,484.6912,2822.0
2023-08-24 15:55:00,489.2,489.47,488.5,488.5,9280.0,484.3051,484.5724,483.6121,483.6121,9280.0
2023-08-25 09:30:00,490.82,492.74,490.12,492.55,3430.0,485.9088,487.8096,485.2159,487.6215,3430.0
2023-08-25 09:35:00,493.06,494.02,492.68,494.01,400.0,488.1264,489.0768,487.7502,489.0669,400.0
2023-08-25 09:40:00,494.19,494.67,493.37,494.53,1787.0,489.2451,489.7203,488.4333,489.5817,1787.0
2023-08-25 09:45:00,493.67,493.79,492.56,492.58,3129.0,488.7303,488.8491,487.6314,487.6512,3129.0
2023-08-25 09:50:00,492.0,492.83,492.0,492.44,1700.0,487.077,487.8987,487.077,487.5126,1700.0
2023-08-25 09:55:00,492.45,493.88,492.42,493.88,1000.0,487.5225,488.9382,487.4928,488.9382,1000.0
2023-08-25 10:00:00,494.42,495.18,493.57,495.18,2111.0,489.4728,490.2252,488.6313,490.2252,2111.0
2023-08-25 10:05:00,494.56,495.21,494.19,494.51,1800.0,489.6114,490.2549,489.2451,489.5619,1800.0
2023-08-25 10:10:00,494.56,495.89,494.56,495.57,2702.0,489.6114,490.9281,489.6114,490.6113,2702.0
2023-08-25 10:15:00,495.57,496.08,494.87,494.87,1300.0,490.6113,491.1162,489.9183,489.9183,1300.0
2023-08-25 10:20:00,494.53,494.53,493.77,493.83,1500.0,489.5817,489.5817,488.8293,488.8887,1500.0
2023-08-25 10:25:00,493.57,493.57,492.49,492.51,3300.0,488.6313,488.6313,487.5621,487.5819,3300.0
2023-08-25 10:30:00,492.4,492.4,492.02,492.03,380.0,487.473,487.473,487.0968,487.1067,380.0
2023-08-25 10:35:00,492.05,492.98,492.05,492.93,400.0,487.1265,488.0472,487.1265,487.9977,400.0
2023-08-25 10:40:00,493.14,493.3,493.14,493.3,200.0,488.2056,488.364,488.2056,488.364,200.0
2023-08-25 10:45:00,491.86,492.1,491.67,491.8,600.0,486.9384,487.176,486.7503,486.879,600.0
2023-08-25 10:50:00,491.49,491.49,491.09,491.09,775.0,486.5721,486.5721,486.1761,486.1761,775.0
2023-08-25 10:55:00,491.25,491.28,490.6,490.73,800.0,486.3345,486.3642,485.691,485.8197,800.0
2023-08-25 11:00:00,490.79,490.84,489.92,490.25,600.0,485.8791,485.9286,485.0179,485.3446,600.0
2023-08-25 11:05:00,490.7,491.29,490.69,491.26,700.0,485.79,486.3741,485.7801,486.3444,700.0
2023-08-25 11:10:00,491.31,491.84,491.3,491.56,600.0,486.3939,486.9186,486.384,486.6414,600.0
2023-08-25 11:15:00,491.23,491.23,490.47,490.67,500.0,486.3147,486.3147,485.5624,485.7603,500.0
2023-08-25 11:20:00,491.26,491.26,491.26,491.26,100.0,486.3444,486.3444,486.3444,486.3444,100.0
2023-08-25 11:25:00,491.45,491.45,491.45,491.45,100.0,486.5325,486.5325,486.5325,486.5325,100.0
2023-08-25 11:30:00,492.2,492.38,491.98,492.38,400.0,487.275,487.4532,487.0572,487.4532,400.0
2023-08-25 11:35:00,493.09,493.59,493.09,493.59,500.0,488.1561,488.6511,488.1561,488.6511,500.0
2023-08-25 11:40:00,493.49,493.5,492.99,493.43,2648.0,488.5521,488.562,488.0571,488.4927,2648.0
2023-08-25 11:45:00,493.0,493.0,493.0,493.0,100.0,488.067,488.067,488.067,488.067,100.0
2023-08-25 11:50:00,493.07,493.55,493.07,493.55,600.0,488.1363,488.6115,488.1363,488.6115,600.0
2023-08-25 11:55:00,493.62,493.62,493.58,493.59,200.0,488.6808,488.6808,488.6412,488.6511,200.0
2023-08-25 12:00:00,493.37,493.84,493.36,493.84,347.0,488.4333,488.8986,488.4234,488.8986,347.0
2023-08-25 12:05:00,494.15,494.15,493.77,494.01,986.0,489.2055,489.2055,488.8293,489.0669,986.0
2023-08-25 12:10:00,494.0,494.53,493.89,494.53,850.0,489.057,489.5817,488.9481,489.5817,850.0
2023-08-25 12:15:00,494.15,494.24,493.81,494.24,600.0,489.2055,489.2946,488.8689,489.2946,600.0
2023-08-25 12:20:00,494.63,495.02,494.55,495.02,1000.0,489.6807,490.0668,489.6015,490.0668,1000.0
2023-08-25 12:25:00,495.14,495.37,495.14,495.37,300.0,490.1856,490.4133,490.1856,490.4133,300.0
2023-08-25 12:30:00,495.08,495.37,495.08,495.37,200.0,490.1262,490.4133,490.1262,490.4133,200.0
2023-08-25 12:35:00,495.37,495.37,495.16,495.16,478.0,490.4133,490.4133,490.2054,490.2054,478.0
2023-08-25 12:40:00,495.57,495.57,495.25,495.25,400.0,490.6113,490.6113,490.2945,490.2945,400.0
2023-08-25 12:45:00,495.41,495.41,495.14,495.23,1100.0,490.4529,490.4529,490.1856,490.2747,1100.0
2023-08-25 12:50:00,494.98,494.98,494.91,494.92,400.0,490.0272,490.0272,489.9579,489.9678,400.0
2023-08-25 12:55:00,495.18,495.38,495.09,495.38,400.0,490.2252,490.4232,490.1361,490.4232,400.0
2023-08-25 13:00:00,495.57,495.57,495.36,495.36,800.0,490.6113,490.6113,490.4034,490.4034,800.0
2023-08-25 13:05:00,495.23,495.79,495.22,495.58,800.0,490.2747,490.8291,490.2648,490.6212,800.0
2023-08-25 13:10:00,494.95,494.95,494.84,494.84,300.0,489.9975,489.9975,489.8886,489.8886,300.0
2023-08-25 13:15:00,495.31,495.31,495.3,495.31,100.0,490.3539,490.3539,490.344,490.3539,100.0
2023-08-25 13:20:00,494.31,494.6,494.2,494.21,300.0,489.3639,489.651,489.255,489.2649,300.0
2023-08-25 13:25:00,494.66,494.66,494.65,494.66,100.0,489.7104,489.7104,489.7005,489.7104,100.0
2023-08-25 13:30:00,494.43,494.43,494.42,494.43,100.0,489.4827,489.4827,489.4728,489.4827,100.0
2023-08-25 13:35:00,494.02,494.52,493.89,494.28,600.0,489.0768,489.5718,488.9481,489.3342,600.0
2023-08-25 13:40:00,494.14,494.65,494.06,494.54,600.0,489.1956,489.7005,489.1164,489.5916,600.0
2023-08-25 13:45:00,494.17,494.55,494.13,494.55,320.0,489.2253,489.6015,489.1857,489.6015,320.0
2023-08-25 13:50:00,494.35,494.41,494.35,494.4,300.0,489.4035,489.4629,489.4035,489.453,300.0
2023-08-25 13:55:00,494.93,495.16,494.93,495.16,300.0,489.9777,490.2054,489.9777,490.2054,300.0
2023-08-25 14:00:00,495.46,495.46,495.06,495.21,600.0,490.5024,490.5024,490.1064,490.2549,600.0
2023-08-25 14:05:00,495.35,495.35,495.03,495.05,401.0,490.3935,490.3935,490.0767,490.0965,401.0
2023-08-25 14:10:00,495.02,495.4,495.01,495.4,950.0,490.0668,490.443,490.0569,490.443,950.0
2023-08-25 14:15:00,495.09,495.32,494.62,495.32,300.0,490.1361,490.3638,489.6708,490.3638,300.0
2023-08-25 14:20:00,495.58,496.11,495.58,495.68,1181.0,490.6212,491.1459,490.6212,490.7202,1181.0
2023-08-25 14:25:00,495.81,495.81,495.81,495.81,200.0,490.8489,490.8489,490.8489,490.8489,200.0
2023-08-25 14:30:00,495.79,496.12,495.79,496.12,500.0,490.8291,491.1558,490.8291,491.1558,500.0
2023-08-25 14:35:00,496.06,496.32,495.97,495.97,1000.0,491.0964,491.3538,491.0073,491.0073,1000.0
2023-08-25 14:40:00,495.96,495.96,495.46,495.46,577.0,490.9974,490.9974,490.5024,490.5024,577.0
2023-08-25 14:45:00,495.82,495.96,495.82,495.96,200.0,490.8588,490.9974,490.8588,490.9974,200.0
2023-08-25 14:50:00,495.81,496.12,495.75,496.12,500.0,490.8489,491.1558,490.7895,491.1558,500.0
2023-08-25 14:55:00,496.25,496.35,496.01,496.35,518.0,491.2845,491.3835,491.0469,491.3835,518.0
2023-08-25 15:00:00,496.49,496.49,496.08,496.08,300.0,491.5221,491.5221,491.1162,491.1162,300.0
2023-08-25 15:05:00,496.25,496.29,495.9,496.29,300.0,491.2845,491.3241,490.938,491.3241,300.0
2023-08-25 15:10:00,496.23,496.23,496.11,496.12,200.0,491.2647,491.2647,491.1459,491.1558,200.0
2023-08-25 15:15:00,495.97,496.14,495.88,495.88,700.0,491.0073,491.1756,490.9182,490.9182,700.0
2023-08-25 15:20:00,495.95,496.17,495.95,496.17,200.0,490.9875,491.2053,490.9875,491.2053,200.0
2023-08-25 15:25:00,496.33,496.33,496.0,496.0,400.0,491.3637,491.3637,491.037,491.037,400.0
2023-08-25 15:30:00,495.89,496.55,495.89,496.43,900.0,490.9281,491.5815,490.9281,491.4627,900.0
2023-08-25 15:35:00,496.4,496.4,496.08,496.18,700.0,491.433,491.433,491.1162,491.2152,700.0
2023-08-25 15:40:00,496.17,496.29,495.78,495.95,1300.0,491.2053,491.3241,490.8192,490.9875,1300.0
2023-08-25 15:45:00,496.05,496.08,495.11,495.11,3055.0,491.0865,491.1162,490.1559,490.1559,3055.0
2023-08-25 15:50:00,494.59,495.07,494.35,494.35,5735.0,489.6411,490.1163,489.4035,489.4035,5735.0
2023-08-25 15:55:00,494.86,495.16,494.38,494.58,9179.0,489.9084,490.2054,489.4332,489.6312,9179.0
2023-08-28 09:30:00,495.38,495.38,493.74,493.74,3117.0,490.4232,490.4232,488.7996,488.7996,3117.0
2023-08-28 09:35:00,495.42,496.0,495.41,495.99,400.0,490.4628,491.037,490.4529,491.0271,400.0
2023-08-28 09:40:00,495.73,495.96,495.6,495.87,1263.0,490.7697,490.9974,490.641,490.9083,1263.0
2023-08-28 09:45:00,495.44,495.88,495.42,495.88,1185.0,490.4826,490.9182,490.4628,490.9182,1185.0
2023-08-28 09:50:00,495.88,495.88,495.32,495.32,200.0,490.9182,490.9182,490.3638,490.3638,200.0
2023-08-28 09:55:00,495.89,495.98,495.36,495.47,828.0,490.9281,491.0172,490.4034,490.5123,828.0
2023-08-28 10:00:00,495.55,495.88,494.92,495.88,400.0,490.5915,490.9182,489.9678,490.9182,400.0
2023-08-28 10:05:00,495.75,495.76,495.14,495.14,1012.0,490.7895,490.7994,490.1856,490.1856,1012.0
2023-08-28 10:10:00,495.5,495.5,495.34,495.34,300.0,490.542,490.542,490.3836,490.3836,300.0
2023-08-28 10:15:00,495.38,495.38,494.85,494.85,500.0,490.4232,490.4232,489.8985,489.8985,500.0
2023-08-28 10:20:00,495.49,495.6,495.4,495.4,717.0,490.5321,490.641,490.443,490.443,717.0
2023-08-28 10:25:00,495.56,495.67,495.55,495.67,200.0,490.6014,490.7103,490.5915,490.7103,200.0
2023-08-28 10:30:00,495.56,495.83,495.56,495.63,700.0,490.6014,490.8687,490.6014,490.6707,700.0
2023-08-28 10:35:00,495.76,495.76,495.43,495.44,500.0,490.7994,490.7994,490.4727,490.4826,500.0
2023-08-28 10:40:00,494.77,494.77,494.49,494.55,415.0,489.8193,489.8193,489.5421,489.6015,415.0
2023-08-28 10:45:00,494.37,494.91,494.3,494.51,1306.0,489.4233,489.9579,489.354,489.5619,1306.0
2023-08-28 10:50:00,494.54,494.54,493.6,493.78,1009.0,489.5916,489.5916,488.661,488.8392,1009.0
2023-08-28 10:55:00,494.03,494.36,494.03,494.14,377.0,489.0867,489.4134,489.0867,489.1956,377.0
2023-08-28 11:00:00,494.6,494.74,494.59,494.7,400.0,489.651,489.7896,489.6411,489.75,400.0
2023-08-28 11:05:00,494.66,494.66,494.61,494.62,211.0,489.7104,489.7104,489.6609,489.6708,211.0
2023-08-28 11:10:00,494.25,494.26,494.24,494.24,200.0,489.3045,489.3144,489.2946,489.2946,200.0
2023-08-28 11:15:00,494.94,494.94,494.41,494.46,2500.0,489.9876,489.9876,489.4629,489.5124,2500.0
2023-08-28 11:20:00,494.9,495.36,494.9,495.22,1000.0,489.948,490.4034,489.948,490.2648,1000.0
2023-08-28 11:25:00,495.31,495.62,495.19,495.19,300.0,490.3539,490.6608,490.2351,490.2351,300.0
2023-08-28 11:30:00,494.97,494.99,494.78,494.85,500.0,490.0173,490.0371,489.8292,489.8985,500.0
2023-08-28 11:35:00,495.6,495.6,495.48,495.48,300.0,490.641,490.641,490.5222,490.5222,300.0
2023-08-28 11:40:00,495.78,495.78,495.41,495.42,300.0,490.8192,490.8192,490.4529,490.4628,300.0
2023-08-28 11:45:00,495.56,496.33,495.56,496.33,1379.0,490.6014,491.3637,490.6014,491.3637,1379.0
2023-08-28 11:50:00,496.33,496.33,496.33,496.33,0.0,491.3637,491.3637,491.3637,491.3637,0.0
2023-08-28 11:55:00,495.85,496.04,495.46,495.71,658.0,490.8885,491.0766,490.5024,490.7499,658.0
2023-08-28 12:00:00,495.71,495.71,495.71,495.71,0.0,490.7499,490.7499,490.7499,490.7499,0.0
2023-08-28 12:05:00,495.79,495.79,495.2,495.2,900.0,490.8291,490.8291,490.245,490.245,900.0
2023-08-28 12:10:00,495.92,495.92,495.63,495.64,200.0,490.9578,490.9578,490.6707,490.6806,200.0
2023-08-28 12:15:00,495.32,495.84,495.13,495.13,1712.0,490.3638,490.8786,490.1757,490.1757,1712.0
2023-08-28 12:20:00,495.13,495.21,495.0,495.0,700.0,490.1757,490.2549,490.047,490.047,700.0
2023-08-28 12:25:00,494.88,495.14,494.62,495.08,2033.0,489.9282,490.1856,489.6708,490.1262,2033.0
2023-08-28 12:30:00,495.13,495.13,495.13,495.13,280.0,490.1757,490.1757,490.1757,490.1757,280.0
2023-08-28 12:35:00,495.16,495.64,495.15,495.56,300.0,490.2054,490.6806,490.1955,490.6014,300.0
2023-08-28 12:40:00,495.74,495.74,495.19,495.19,722.0,490.7796,490.7796,490.2351,490.2351,722.0
2023-08-28 12:45:00,495.32,495.51,495.32,495.51,500.0,490.3638,490.5519,490.3638,490.5519,500.0
2023-08-28 12:50:00,495.33,495.43,495.18,495.43,500.0,490.3737,490.4727,490.2252,490.4727,500.0
2023-08-28 12:55:00,496.0,496.0,495.99,495.99,200.0,491.037,491.037,491.0271,491.0271,200.0
2023-08-28 13:00:00,496.29,496.39,496.22,496.22,938.0,491.3241,491.4231,491.2548,491.2548,938.0
2023-08-28 13:05:00,497.07,497.07,496.37,496.37,300.0,492.0963,492.0963,491.4033,491.4033,300.0
2023-08-28 13:10:00,496.23,496.23,495.99,496.01,300.0,491.2647,491.2647,491.0271,491.0469,300.0
2023-08-28 13:15:00,496.09,496.09,495.97,496.0,400.0,491.1261,491.1261,491.0073,491.037,400.0
2023-08-28 13:20:00,496.16,496.16,495.98,496.03,377.0,491.1954,491.1954,491.0172,491.0667,377.0
2023-08-28 13:25:00,496.4,496.4,495.93,495.94,701.0,491.433,491.433,490.9677,490.9776,701.0
2023-08-28 13:30:00,496.22,496.22,496.08,496.08,500.0,491.2548,491.2548,491.1162,491.1162,500.0
2023-08-28 13:35:00,496.44,496.44,495.89,495.89,300.0,491.4726,491.4726,490.9281,490.9281,300.0
2023-08-28 13:40:00,495.97,496.38,495.97,496.38,200.0,491.0073,491.4132,491.0073,491.4132,200.0
2023-08-28 13:45:00,495.91,496.01,495.89,496.01,634.0,490.9479,491.0469,490.9281,491.0469,634.0
2023-08-28 13:50:00,495.82,496.04,495.8,495.81,700.0,490.8588,491.0766,490.839,490.8489,700.0
2023-08-28 13:55:00,495.8,495.89,495.31,495.31,1800.0,490.839,490.9281,490.3539,490.3539,1800.0
2023-08-28 14:00:00,495.37,495.78,495.32,495.56,900.0,490.4133,490.8192,490.3638,490.6014,900.0
2023-08-28 14:05:00,495.24,495.52,495.12,495.52,800.0,490.2846,490.5618,490.1658,490.5618,800.0
2023-08-28 14:10:00,495.28,495.29,495.11,495.26,900.0,490.3242,490.3341,490.1559,490.3044,900.0
2023-08-28 14:15:00,495.34,495.34,495.34,495.34,100.0,490.3836,490.3836,490.3836,490.3836,100.0
2023-08-28 14:20:00,495.74,495.74,495.31,495.66,600.0,490.7796,490.7796,490.3539,490.7004,600.0
2023-08-28 14:25:00,495.41,495.62,495.41,495.62,500.0,490.4529,490.6608,490.4529,490.6608,500.0
2023-08-28 14:30:00,495.6,495.77,495.4,495.77,375.0,490.641,490.8093,490.443,490.8093,375.0
2023-08-28 14:35:00,495.81,495.99,495.8,495.99,600.0,490.8489,491.0271,490.839,491.0271,600.0
2023-08-28 14:40:00,496.01,496.12,496.01,496.12,200.0,491.0469,491.1558,491.0469,491.1558,200.0
2023-08-28 14:45:00,496.07,496.07,496.05,496.05,300.0,491.1063,491.1063,491.0865,491.0865,300.0
2023-08-28 14:50:00,495.98,496.2,495.97,496.16,900.0,491.0172,491.235,491.0073,491.1954,900.0
2023-08-28 14:55:00,495.98,496.07,495.9,495.91,400.0,491.0172,491.1063,490.938,490.9479,400.0
2023-08-28 15:00:00,496.08,496.26,496.08,496.09,400.0,491.1162,491.2944,491.1162,491.1261,400.0
2023-08-28 15:05:00,496.05,496.31,495.87,496.09,1000.0,491.0865,491.3439,490.9083,491.1261,1000.0
2023-08-28 15:10:00,495.99,495.99,495.9,495.91,315.0,491.0271,491.0271,490.938,490.9479,315.0
2023-08-28 15:15:00,496.05,496.08,496.0,496.06,600.0,491.0865,491.1162,491.037,491.0964,600.0
2023-08-28 15:20:00,496.0,496.07,495.47,495.54,1200.0,491.037,491.1063,490.5123,490.5816,1200.0
2023-08-28 15:25:00,495.41,496.1,495.4,496.1,787.0,490.4529,491.136,490.443,491.136,787.0
2023-08-28 15:30:00,495.96,496.12,495.93,495.98,500.0,490.9974,491.1558,490.9677,491.0172,500.0
2023-08-28 15:35:00,496.11,496.28,495.9,495.9,900.0,491.1459,491.3142,490.938,490.938,900.0
2023-08-28 15:40:00,495.67,495.93,495.53,495.86,1000.0,490.7103,490.9677,490.5717,490.8984,1000.0
2023-08-28 15:45:00,496.22,496.83,495.76,495.94,2423.0,491.2548,491.8587,490.7994,490.9776,2423.0
2023-08-28 15:50:00,495.9,495.9,494.78,494.78,3259.0,490.938,490.938,489.8292,489.8292,3259.0
2023-08-28 15:55:00,494.85,495.76,494.85,495.39,7771.0,489.8985,490.7994,489.8985,490.4331,7771.0
2023-08-29 09:30:00,493.96,493.96,493.96,493.96,2747.0,489.0174,489.0174,489.0174,489.0174,2747.0
2023-08-29 09:35:00,494.99,494.99,494.99,494.99,100.0,490.0371,490.0371,490.0371,490.0371,100.0
2023-08-29 09:40:00,496.97,496.97,494.72,496.03,700.0,491.9973,491.9973,489.7698,491.0667,700.0
2023-08-29 09:45:00,495.19,495.19,494.51,494.51,325.0,490.2351,490.2351,489.5619,489.5619,325.0
2023-08-29 09:50:00,494.57,494.57,494.57,494.57,201.0,489.6213,489.6213,489.6213,489.6213,201.0
2023-08-29 09:55:00,495.05,495.05,494.52,494.61,468.0,490.0965,490.0965,489.5718,489.6609,468.0
2023-08-29 10:00:00,495.85,495.85,494.99,495.0,200.0,490.8885,490.8885,490.0371,490.047,200.0
2023-08-29 10:05:00,495.56,495.61,495.15,495.15,500.0,490.6014,490.6509,490.1955,490.1955,500.0
2023-08-29 10:10:00,494.11,494.95,494.11,494.79,1000.0,489.1659,489.9975,489.1659,489.8391,1000.0
2023-08-29 10:15:00,495.49,495.6,495.49,495.6,200.0,490.5321,490.641,490.5321,490.641,200.0
2023-08-29 10:20:00,495.76,496.48,495.2,496.48,1000.0,490.7994,491.5122,490.245,491.5122,1000.0
2023-08-29 10:25:00,496.51,496.51,495.78,495.78,600.0,491.5419,491.5419,490.8192,490.8192,600.0
2023-08-29 10:30:00,495.81,496.88,495.81,496.88,200.0,490.8489,491.9082,490.8489,491.9082,200.0
2023-08-29 10:35:00,496.14,496.14,495.22,495.23,600.0,491.1756,491.1756,490.2648,490.2747,600.0
2023-08-29 10:40:00,494.95,495.42,494.95,495.42,700.0,489.9975,490.4628,489.9975,490.4628,700.0
2023-08-29 10:45:00,494.48,495.09,494.48,494.75,900.0,489.5322,490.1361,489.5322,489.7995,900.0
2023-08-29 10:50:00,495.15,495.44,494.87,495.44,1702.0,490.1955,490.4826,489.9183,490.4826,1702.0
2023-08-29 10:55:00,494.81,495.09,494.69,494.69,300.0,489.8589,490.1361,489.7401,489.7401,300.0
2023-08-29 11:00:00,494.96,494.98,494.9,494.98,404.0,490.0074,490.0272,489.948,490.0272,404.0
2023-08-29 11:05:00,495.5,495.89,495.5,495.89,700.0,490.542,490.9281,490.542,490.9281,700.0
2023-08-29 11:10:00,496.08,496.08,495.34,495.88,300.0,491.1162,491.1162,490.3836,490.9182,300.0
2023-08-29 11:15:00,495.29,495.69,495.29,495.69,200.0,490.3341,490.7301,490.3341,490.7301,200.0
2023-08-29 11:20:00,495.73,496.04,495.4,495.41,410.0,490.7697,491.0766,490.443,490.4529,410.0
2023-08-29 11:25:00,496.2,496.28,495.72,495.72,400.0,491.235,491.3142,490.7598,490.7598,400.0
2023-08-29 11:30:00,495.84,496.05,495.49,495.91,600.0,490.8786,491.0865,490.5321,490.9479,600.0
2023-08-29 11:35:00,496.37,496.56,496.11,496.32,921.0,491.4033,491.5914,491.1459,491.3538,921.0
2023-08-29 11:40:00,496.34,496.34,496.06,496.06,200.0,491.3736,491.3736,491.0964,491.0964,200.0
2023-08-29 11:45:00,496.31,496.44,496.3,496.44,200.0,491.3439,491.4726,491.334,491.4726,200.0
2023-08-29 11:50:00,496.42,496.42,496.42,496.42,100.0,491.4528,491.4528,491.4528,491.4528,100.0
2023-08-29 11:55:00,496.29,496.3,496.16,496.3,400.0,491.3241,491.334,491.1954,491.334,400.0
2023-08-29 12:00:00,496.3,496.3,495.72,495.72,400.0,491.334,491.334,490.7598,490.7598,400.0
2023-08-29 12:05:00,496.09,496.09,495.99,495.99,213.0,491.1261,491.1261,491.0271,491.0271,213.0
2023-08-29 12:10:00,495.76,495.96,495.6,495.6,800.0,490.7994,490.9974,490.641,490.641,800.0
2023-08-29 12:15:00,496.4,496.63,496.21,496.21,2031.0,491.433,491.6607,491.2449,491.2449,2031.0
2023-08-29 12:20:00,496.55,496.81,496.54,496.7,900.0,491.5815,491.8389,491.5716,491.73,900.0
2023-08-29 12:25:00,496.68,496.78,496.5,496.5,800.0,491.7102,491.8092,491.532,491.532,800.0
2023-08-29 12:30:00,496.75,496.75,496.49,496.75,500.0,491.7795,491.7795,491.5221,491.7795,500.0
2023-08-29 12:35:00,496.48,496.78,496.15,496.15,811.0,491.5122,491.8092,491.1855,491.1855,811.0
2023-08-29 12:40:00,496.16,496.34,496.1,496.1,500.0,491.1954,491.3736,491.136,491.136,500.0
2023-08-29 12:45:00,496.59,496.59,496.11,496.3,400.0,491.6211,491.6211,491.1459,491.334,400.0
2023-08-29 12:50:00,496.3,496.34,496.12,496.34,1500.0,491.334,491.3736,491.1558,491.3736,1500.0
2023-08-29 12:55:00,496.51,496.51,496.33,496.33,635.0,491.5419,491.5419,491.3637,491.3637,635.0
2023-08-29 13:00:00,496.41,497.07,496.41,497.06,500.0,491.4429,492.0963,491.4429,492.0864,500.0
2023-08-29 13:05:00,496.81,497.04,496.8,496.99,500.0,491.8389,492.0666,491.829,492.0171,500.0
2023-08-29 13:10:00,496.71,496.71,496.42,496.58,400.0,491.7399,491.7399,491.4528,491.6112,400.0
2023-08-29 13:15:00,496.4,496.4,496.4,496.4,200.0,491.433,491.433,491.433,491.433,200.0
2023-08-29 13:20:00,496.76,496.76,496.75,496.76,100.0,491.7894,491.7894,491.7795,491.7894,100.0
2023-08-29 13:25:00,496.38,496.41,496.37,496.4,400.0,491.4132,491.4429,491.4033,491.433,400.0
2023-08-29 13:30:00,496.4,496.8,496.39,496.5,900.0,491.433,491.829,491.4231,491.532,900.0
2023-08-29 13:35:00,497.07,497.63,497.07,497.63,845.0,492.0963,492.6507,492.0963,492.6507,845.0
2023-08-29 13:40:00,497.39,497.66,497.39,497.48,403.0,492.4131,492.6804,492.4131,492.5022,403.0
2023-08-29 13:45:00,497.01,497.27,497.01,497.27,400.0,492.0369,492.2943,492.0369,492.2943,400.0
2023-08-29 13:50:00,497.01,497.02,496.72,496.72,300.0,492.0369,492.0468,491.7498,491.7498,300.0
2023-08-29 13:55:00,496.73,496.99,496.73,496.99,200.0,491.7597,492.0171,491.7597,492.0171,200.0
2023-08-29 14:00:00,496.8,497.4,496.8,497.32,425.0,491.829,492.423,491.829,492.3438,425.0
2023-08-29 14:05:00,497.06,497.81,497.06,497.81,1861.0,492.0864,492.8289,492.0864,492.8289,1861.0
2023-08-29 14:10:00,497.7,497.98,497.42,497.42,1208.0,492.72,492.9972,492.4428,492.4428,1208.0
2023-08-29 14:15:00,497.16,497.16,496.85,497.06,693.0,492.1854,492.1854,491.8785,492.0864,693.0
2023-08-29 14:20:00,496.69,497.54,496.69,497.54,300.0,491.7201,492.5616,491.7201,492.5616,300.0
2023-08-29 14:25:00,497.24,497.32,497.03,497.32,740.0,492.2646,492.3438,492.0567,492.3438,740.0
2023-08-29 14:30:00,497.53,497.59,497.38,497.38,400.0,492.5517,492.6111,492.4032,492.4032,400.0
2023-08-29 14:35:00,497.56,498.01,497.56,498.0,400.0,492.5814,493.0269,492.5814,493.017,400.0
2023-08-29 14:40:00,498.0,498.05,497.99,498.05,300.0,493.017,493.0665,493.0071,493.0665,300.0
2023-08-29 14:45:00,498.14,498.25,497.72,497.73,1025.0,493.1556,493.2645,492.7398,492.7497,1025.0
2023-08-29 14:50:00,497.36,497.7,497.36,497.51,866.0,492.3834,492.72,492.3834,492.5319,866.0
2023-08-29 14:55:00,497.75,497.75,497.28,497.28,1053.0,492.7695,492.7695,492.3042,492.3042,1053.0
2023-08-29 15:00:00,497.08,497.46,497.07,497.46,1100.0,492.1062,492.4824,492.0963,492.4824,1100.0
2023-08-29 15:05:00,497.7,497.82,497.36,497.81,1338.0,492.72,492.8388,492.3834,492.8289,1338.0
2023-08-29 15:10:00,497.84,498.27,497.84,498.1,1185.0,492.8586,493.2843,492.8586,493.116,1185.0
2023-08-29 15:15:00,497.9,498.01,497.7,497.71,2298.0,492.918,493.0269,492.72,492.7299,2298.0
2023-08-29 15:20:00,497.83,497.83,497.55,497.78,1008.0,492.8487,492.8487,492.5715,492.7992,1008.0
2023-08-29 15:25:00,497.72,498.39,497.59,497.86,2593.0,492.7398,493.4031,492.6111,492.8784,2593.0
2023-08-29 15:30:00,498.05,498.3,497.8,497.97,2510.0,493.0665,493.314,492.819,492.9873,2510.0
2023-08-29 15:35:00,497.96,497.96,497.74,497.74,1941.0,492.9774,492.9774,492.7596,492.7596,1941.0
2023-08-29 15:40:00,497.82,498.53,497.8,498.53,4808.0,492.8388,493.5417,492.819,493.5417,4808.0
2023-08-29 15:45:00,498.58,498.58,498.14,498.14,2939.0,493.5912,493.5912,493.1556,493.1556,2939.0
2023-08-29 15:50:00,498.06,498.36,498.06,498.2,5602.0,493.0764,493.3734,493.0764,493.215,5602.0
2023-08-29 15:55:00,498.26,498.49,497.88,498.15,10156.0,493.2744,493.5021,492.8982,493.1655,10156.0
2023-08-30 09:30:00,499.1,499.24,497.44,499.24,2727.0,494.106,494.2446,492.4626,494.2446,2727.0
2023-08-30 09:35:00,499.08,499.53,498.22,499.53,1600.0,494.0862,494.5317,493.2348,494.5317,1600.0
2023-08-30 09:40:00,499.99,500.8,499.57,500.8,3018.0,494.9871,495.789,494.5713,495.789,3018.0
2023-08-30 09:45:00,501.56,501.56,500.83,500.84,898.0,496.5414,496.5414,495.8187,495.8286,898.0
2023-08-30 09:50:00,501.95,501.95,501.95,501.95,100.0,496.9275,496.9275,496.9275,496.9275,100.0
2023-08-30 09:55:00,502.34,502.34,502.28,502.3,400.0,497.3136,497.3136,497.2542,497.274,400.0
2023-08-30 10:00:00,502.13,502.43,501.66,501.92,2066.0,497.1057,497.4027,496.6404,496.8978,2066.0
2023-08-30 10:05:00,502.05,502.73,502.05,502.31,1173.0,497.0265,497.6997,497.0265,497.2839,1173.0
2023-08-30 10:10:00,502.4,502.63,502.4,502.63,300.0,497.373,497.6007,497.373,497.6007,300.0
2023-08-30 10:15:00,501.93,502.51,501.8,501.91,1198.0,496.9077,497.4819,496.779,496.8879,1198.0
2023-08-30 10:20:00,501.88,502.28,501.67,502.0,1122.0,496.8582,497.2542,496.6503,496.977,1122.0
2023-08-30 10:25:00,501.99,502.38,501.66,501.75,1625.0,496.9671,497.3532,496.6404,496.7295,1625.0
2023-08-30 10:30:00,502.47,502.47,502.47,502.47,100.0,497.4423,497.4423,497.4423,497.4423,100.0
2023-08-30 10:35:00,502.03,502.03,501.35,501.71,800.0,497.0067,497.0067,496.3335,496.6899,800.0
2023-08-30 10:40:00,501.76,501.76,501.76,501.76,100.0,496.7394,496.7394,496.7394,496.7394,100.0
2023-08-30 10:45:00,502.08,502.08,501.91,502.0,500.0,497.0562,497.0562,496.8879,496.977,500.0
2023-08-30 10:50:00,502.15,502.2,502.0,502.16,400.0,497.1255,497.175,496.977,497.1354,400.0
2023-08-30 10:55:00,502.24,502.52,502.21,502.52,400.0,497.2146,497.4918,497.1849,497.4918,400.0
2023-08-30 11:00:00,502.34,502.36,501.87,502.0,3896.0,497.3136,497.3334,496.8483,496.977,3896.0
2023-08-30 11:05:00,502.29,502.29,501.95,501.95,200.0,497.2641,497.2641,496.9275,496.9275,200.0
2023-08-30 11:10:00,501.95,501.95,501.95,501.95,0.0,496.9275,496.9275,496.9275,496.9275,0.0
2023-08-30 11:15:00,502.26,502.27,502.26,502.27,235.0,497.2344,497.2443,497.2344,497.2443,235.0
2023-08-30 11:20:00,502.54,502.74,502.28,502.28,1605.0,497.5116,497.7096,497.2542,497.2542,1605.0
2023-08-30 11:25:00,502.4,502.42,502.17,502.17,719.0,497.373,497.3928,497.1453,497.1453,719.0
2023-08-30 11:30:00,502.17,502.17,502.17,502.17,100.0,497.1453,497.1453,497.1453,497.1453,100.0
2023-08-30 11:35:00,502.54,502.54,502.45,502.45,751.0,497.5116,497.5116,497.4225,497.4225,751.0
2023-08-30 11:40:00,502.35,502.43,501.98,502.43,809.0,497.3235,497.4027,496.9572,497.4027,809.0
2023-08-30 11:45:00,502.26,502.41,501.85,501.93,978.0,497.2344,497.3829,496.8285,496.9077,978.0
2023-08-30 11:50:00,501.81,502.0,501.8,501.94,700.0,496.7889,496.977,496.779,496.9176,700.0
2023-08-30 11:55:00,501.98,502.06,501.98,502.06,1183.0,496.9572,497.0364,496.9572,497.0364,1183.0
2023-08-30 12:00:00,501.77,502.02,501.76,502.02,800.0,496.7493,496.9968,496.7394,496.9968,800.0
2023-08-30 12:05:00,502.21,502.21,501.88,502.08,2500.0,497.1849,497.1849,496.8582,497.0562,2500.0
2023-08-30 12:10:00,502.08,502.08,502.08,502.08,0.0,497.0562,497.0562,497.0562,497.0562,0.0
2023-08-30 12:15:00,502.0,502.3,502.0,502.3,904.0,496.977,497.274,496.977,497.274,904.0
2023-08-30 12:20:00,502.12,502.12,502.11,502.12,300.0,497.0958,497.0958,497.0859,497.0958,300.0
2023-08-30 12:25:00,502.09,502.15,501.96,501.96,824.0,497.0661,497.1255,496.9374,496.9374,824.0
2023-08-30 12:30:00,501.9,502.3,501.9,502.3,329.0,496.878,497.274,496.878,497.274,329.0
2023-08-30 12:35:00,502.13,502.13,501.91,502.13,2189.0,497.1057,497.1057,496.8879,497.1057,2189.0
2023-08-30 12:40:00,502.09,502.81,502.08,502.5,3264.0,497.0661,497.7789,497.0562,497.472,3264.0
2023-08-30 12:45:00,502.63,502.68,502.63,502.68,200.0,497.6007,497.6502,497.6007,497.6502,200.0
2023-08-30 12:50:00,502.43,502.58,502.4,502.58,600.0,497.4027,497.5512,497.373,497.5512,600.0
2023-08-30 12:55:00,502.58,502.58,502.58,502.58,0.0,497.5512,497.5512,497.5512,497.5512,0.0
2023-08-30 13:00:00,502.75,502.75,502.54,502.67,463.0,497.7195,497.7195,497.5116,497.6403,463.0
2023-08-30 13:05:00,502.75,502.75,502.74,502.75,100.0,497.7195,497.7195,497.7096,497.7195,100.0
2023-08-30 13:10:00,502.76,502.8,502.6,502.6,600.0,497.7294,497.769,497.571,497.571,600.0
2023-08-30 13:15:00,502.6,502.91,502.5,502.91,1577.0,497.571,497.8779,497.472,497.8779,1577.0
2023-08-30 13:20:00,502.78,502.92,502.78,502.92,700.0,497.7492,497.8878,497.7492,497.8878,700.0
2023-08-30 13:25:00,502.92,502.92,502.92,502.92,0.0,497.8878,497.8878,497.8878,497.8878,0.0
2023-08-30 13:30:00,502.81,502.96,502.81,502.9,600.0,497.7789,497.9274,497.7789,497.868,600.0
2023-08-30 13:35:00,502.88,502.96,502.88,502.95,408.0,497.8482,497.9274,497.8482,497.9175,408.0
2023-08-30 13:40:00,502.84,503.07,502.83,503.06,1100.0,497.8086,498.0363,497.7987,498.0264,1100.0
2023-08-30 13:45:00,503.12,503.38,502.87,502.95,1640.0,498.0858,498.3432,497.8383,497.9175,1640.0
2023-08-30 13:50:00,503.01,503.01,502.52,502.73,4080.0,497.9769,497.9769,497.4918,497.6997,4080.0
2023-08-30 13:55:00,502.77,502.77,502.37,502.56,500.0,497.7393,497.7393,497.3433,497.5314,500.0
2023-08-30 14:00:00,502.48,502.48,502.48,502.48,100.0,497.4522,497.4522,497.4522,497.4522,100.0
2023-08-30 14:05:00,502.15,502.38,502.06,502.38,615.0,497.1255,497.3532,497.0364,497.3532,615.0
2023-08-30 14:10:00,502.46,502.65,502.09,502.56,634.0,497.4324,497.6205,497.0661,497.5314,634.0
2023-08-30 14:15:00,502.99,503.36,502.89,503.36,1177.0,497.9571,498.3234,497.8581,498.3234,1177.0
2023-08-30 14:20:00,503.36,503.72,503.27,503.37,2000.0,498.3234,498.6798,498.2343,498.3333,2000.0
2023-08-30 14:25:00,503.22,503.22,502.83,502.83,1200.0,498.1848,498.1848,497.7987,497.7987,1200.0
2023-08-30 14:30:00,502.88,503.21,502.66,503.21,1000.0,497.8482,498.1749,497.6304,498.1749,1000.0
2023-08-30 14:35:00,503.21,503.21,502.79,502.99,2100.0,498.1749,498.1749,497.7591,497.9571,2100.0
2023-08-30 14:40:00,503.25,503.36,503.16,503.36,1000.0,498.2145,498.3234,498.1254,498.3234,1000.0
2023-08-30 14:45:00,503.63,503.69,503.49,503.67,1210.0,498.5907,498.6501,498.4521,498.6303,1210.0
2023-08-30 14:50:00,503.76,503.86,503.22,503.23,1719.0,498.7194,498.8184,498.1848,498.1947,1719.0
2023-08-30 14:55:00,503.47,503.56,503.39,503.56,667.0,498.4323,498.5214,498.3531,498.5214,667.0
2023-08-30 15:00:00,503.31,503.44,503.13,503.36,800.0,498.2739,498.4026,498.0957,498.3234,800.0
2023-08-30 15:05:00,503.36,503.67,503.35,503.67,1111.0,498.3234,498.6303,498.3135,498.6303,1111.0
2023-08-30 15:10:00,503.67,503.93,503.66,503.93,3212.0,498.6303,498.8877,498.6204,498.8877,3212.0
2023-08-30 15:15:00,503.85,504.11,503.79,504.03,2423.0,498.8085,499.0659,498.7491,498.9867,2423.0
2023-08-30 15:20:00,503.84,503.95,503.79,503.95,700.0,498.7986,498.9075,498.7491,498.9075,700.0
2023-08-30 15:25:00,503.73,503.91,503.7,503.85,1600.0,498.6897,498.8679,498.66,498.8085,1600.0
2023-08-30 15:30:00,503.75,503.79,503.39,503.79,5029.0,498.7095,498.7491,498.3531,498.7491,5029.0
2023-08-30 15:35:00,503.69,503.69,502.87,503.13,2600.0,498.6501,498.6501,497.8383,498.0957,2600.0
2023-08-30 15:40:00,502.91,502.91,502.53,502.7,2000.0,497.8779,497.8779,497.5017,497.67,2000.0
2023-08-30 15:45:00,502.77,503.42,502.76,503.3,4823.0,497.7393,498.3828,497.7294,498.264,4823.0
2023-08-30 15:50:00,503.26,503.26,502.59,502.94,6694.0,498.2244,498.2244,497.5611,497.9076,6694.0
2023-08-30 15:55:00,502.99,503.13,502.41,502.52,16457.0,497.9571,498.0957,497.3829,497.4918,16457.0
2023-08-31 09:30:00,504.73,504.73,502.12,502.13,4549.0,499.6797,499.6797,497.0958,497.1057,4549.0
2023-08-31 09:35:00,502.3,503.36,502.29,502.29,2584.0,497.274,498.3234,497.2641,497.2641,2584.0
2023-08-31 09:40:00,502.53,503.71,502.52,503.56,1050.0,497.5017,498.6699,497.4918,498.5214,1050.0
2023-08-31 09:45:00,503.37,503.75,502.45,502.45,1410.0,498.3333,498.7095,497.4225,497.4225,1410.0
2023-08-31 09:50:00,502.75,503.12,502.75,502.75,300.0,497.7195,498.0858,497.7195,497.7195,300.0
2023-08-31 09:55:00,502.46,502.46,502.46,502.46,100.0,497.4324,497.4324,497.4324,497.4324,100.0
2023-08-31 10:00:00,502.6,502.74,502.5,502.74,300.0,497.571,497.7096,497.472,497.7096,300.0
2023-08-31 10:05:00,502.32,502.54,501.84,502.54,2000.0,497.2938,497.5116,496.8186,497.5116,2000.0
2023-08-31 10:10:00,502.54,502.54,502.54,502.54,0.0,497.5116,497.5116,497.5116,497.5116,0.0
2023-08-31 10:15:00,502.07,502.34,502.07,502.34,300.0,497.0463,497.3136,497.0463,497.3136,300.0
2023-08-31 10:20:00,501.68,502.41,501.56,502.41,1305.0,496.6602,497.3829,496.5414,497.3829,1305.0
2023-08-31 10:25:00,502.41,502.41,502.41,502.41,0.0,497.3829,497.3829,497.3829,497.3829,0.0
2023-08-31 10:30:00,502.37,502.37,502.26,502.26,648.0,497.3433,497.3433,497.2344,497.2344,648.0
2023-08-31 10:35:00,501.85,502.19,501.36,502.19,600.0,496.8285,497.1651,496.3434,497.1651,600.0
2023-08-31 10:40:00,501.6,501.92,501.22,501.92,6828.0,496.581,496.8978,496.2048,496.8978,6828.0
2023-08-31 10:45:00,501.99,501.99,501.93,501.93,200.0,496.9671,496.9671,496.9077,496.9077,200.0
2023-08-31 10:50:00,501.77,501.82,501.62,501.62,500.0,496.7493,496.7988,496.6008,496.6008,500.0
2023-08-31 10:55:00,501.55,501.55,501.55,501.55,178.0,496.5315,496.5315,496.5315,496.5315,178.0
2023-08-31 11:00:00,501.67,501.67,501.52,501.58,600.0,496.6503,496.6503,496.5018,496.5612,600.0
2023-08-31 11:05:00,501.44,501.59,501.35,501.55,1341.0,496.4226,496.5711,496.3335,496.5315,1341.0
2023-08-31 11:10:00,501.55,501.65,501.0,501.0,2200.0,496.5315,496.6305,495.987,495.987,2200.0
2023-08-31 11:15:00,501.0,501.0,500.99,500.99,300.0,495.987,495.987,495.9771,495.9771,300.0
2023-08-31 11:20:00,501.01,501.01,500.91,500.95,572.0,495.9969,495.9969,495.8979,495.9375,572.0
2023-08-31 11:25:00,500.75,500.98,500.69,500.98,500.0,495.7395,495.9672,495.6801,495.9672,500.0
2023-08-31 11:30:00,500.95,500.95,500.67,500.67,200.0,495.9375,495.9375,495.6603,495.6603,200.0
2023-08-31 11:35:00,501.0,501.3,500.75,501.3,2082.0,495.987,496.284,495.7395,496.284,2082.0
2023-08-31 11:40:00,501.55,501.55,500.75,500.75,600.0,496.5315,496.5315,495.7395,495.7395,600.0
2023-08-31 11:45:00,501.35,501.35,500.49,500.49,449.0,496.3335,496.3335,495.4821,495.4821,449.0
2023-08-31 11:50:00,500.92,500.99,500.65,500.99,300.0,495.9078,495.9771,495.6405,495.9771,300.0
2023-08-31 11:55:00,500.99,500.99,500.99,500.99,0.0,495.9771,495.9771,495.9771,495.9771,0.0
2023-08-31 12:00:00,501.34,501.34,501.04,501.04,200.0,496.3236,496.3236,496.0266,496.0266,200.0
2023-08-31 12:05:00,501.28,501.42,501.28,501.42,900.0,496.2642,496.4028,496.2642,496.4028,900.0
2023-08-31 12:10:00,500.96,500.96,500.82,500.82,200.0,495.9474,495.9474,495.8088,495.8088,200.0
2023-08-31 12:15:00,500.97,500.97,500.54,500.54,300.0,495.9573,495.9573,495.5316,495.5316,300.0
2023-08-31 12:20:00,500.79,500.79,500.5,500.56,400.0,495.7791,495.7791,495.492,495.5514,400.0
2023-08-31 12:25:00,500.78,500.78,500.6,500.6,569.0,495.7692,495.7692,495.591,495.591,569.0
2023-08-31 12:30:00,500.94,501.25,500.88,501.25,2096.0,495.9276,496.2345,495.8682,496.2345,2096.0
2023-08-31 12:35:00,500.77,500.84,500.77,500.84,500.0,495.7593,495.8286,495.7593,495.8286,500.0
2023-08-31 12:40:00,500.63,500.63,500.62,500.63,100.0,495.6207,495.6207,495.6108,495.6207,100.0
2023-08-31 12:45:00,500.1,500.1,500.09,500.1,182.0,495.096,495.096,495.0861,495.096,182.0
2023-08-31 12:50:00,500.38,500.49,500.38,500.49,300.0,495.3732,495.4821,495.3732,495.4821,300.0
2023-08-31 12:55:00,500.85,500.85,500.85,500.85,100.0,495.8385,495.8385,495.8385,495.8385,100.0
2023-08-31 13:00:00,500.67,500.67,500.48,500.49,466.0,495.6603,495.6603,495.4722,495.4821,466.0
2023-08-31 13:05:00,500.45,500.85,500.45,500.85,700.0,495.4425,495.8385,495.4425,495.8385,700.0
2023-08-31 13:10:00,500.85,500.85,500.85,500.85,0.0,495.8385,495.8385,495.8385,495.8385,0.0
2023-08-31 13:15:00,500.73,500.73,500.73,500.73,100.0,495.7197,495.7197,495.7197,495.7197,100.0
2023-08-31 13:20:00,500.54,500.74,500.41,500.74,406.0,495.5316,495.7296,495.4029,495.7296,406.0
2023-08-31 13:25:00,501.05,501.05,500.82,500.82,700.0,496.0365,496.0365,495.8088,495.8088,700.0
2023-08-31 13:30:00,500.87,501.04,500.87,501.04,600.0,495.8583,496.0266,495.8583,496.0266,600.0
2023-08-31 13:35:00,501.09,501.09,501.09,501.09,100.0,496.0761,496.0761,496.0761,496.0761,100.0
2023-08-31 13:40:00,501.16,501.26,501.03,501.26,800.0,496.1454,496.2444,496.0167,496.2444,800.0
2023-08-31 13:45:00,501.29,501.54,501.29,501.54,200.0,496.2741,496.5216,496.2741,496.5216,200.0
2023-08-31 13:50:00,500.85,501.43,500.85,501.43,655.0,495.8385,496.4127,495.8385,496.4127,655.0
2023-08-31 13:55:00,501.39,501.47,501.26,501.47,300.0,496.3731,496.4523,496.2444,496.4523,300.0
2023-08-31 14:00:00,501.57,501.57,501.57,501.57,100.0,496.5513,496.5513,496.5513,496.5513,100.0
2023-08-31 14:05:00,501.71,501.71,501.59,501.59,333.0,496.6899,496.6899,496.5711,496.5711,333.0
2023-08-31 14:10:00,501.59,501.59,501.59,501.59,0.0,496.5711,496.5711,496.5711,496.5711,0.0
2023-08-31 14:15:00,501.49,501.64,501.48,501.64,435.0,496.4721,496.6206,496.4622,496.6206,435.0
2023-08-31 14:20:00,501.47,501.47,501.35,501.47,400.0,496.4523,496.4523,496.3335,496.4523,400.0
2023-08-31 14:25:00,501.45,501.69,501.42,501.62,821.0,496.4325,496.6701,496.4028,496.6008,821.0
2023-08-31 14:30:00,501.48,501.69,501.48,501.69,500.0,496.4622,496.6701,496.4622,496.6701,500.0
2023-08-31 14:35:00,501.5,501.5,501.15,501.15,804.0,496.482,496.482,496.1355,496.1355,804.0
2023-08-31 14:40:00,501.28,501.28,501.28,501.28,102.0,496.2642,496.2642,496.2642,496.2642,102.0
2023-08-31 14:45:00,500.69,501.1,500.68,500.84,3270.0,495.6801,496.086,495.6702,495.8286,3270.0
2023-08-31 14:50:00,500.84,500.84,500.84,500.84,0.0,495.8286,495.8286,495.8286,495.8286,0.0
2023-08-31 14:55:00,500.75,500.81,500.59,500.61,901.0,495.7395,495.7989,495.5811,495.6009,901.0
2023-08-31 15:00:00,500.61,500.97,500.61,500.97,924.0,495.6009,495.9573,495.6009,495.9573,924.0
2023-08-31 15:05:00,500.65,500.74,500.65,500.74,500.0,495.6405,495.7296,495.6405,495.7296,500.0
2023-08-31 15:10:00,500.74,500.74,500.74,500.74,0.0,495.7296,495.7296,495.7296,495.7296,0.0
2023-08-31 15:15:00,500.52,500.66,500.52,500.66,723.0,495.5118,495.6504,495.5118,495.6504,723.0
2023-08-31 15:20:00,500.56,500.56,500.18,500.34,1465.0,495.5514,495.5514,495.1752,495.3336,1465.0
2023-08-31 15:25:00,500.34,500.54,500.31,500.4,800.0,495.3336,495.5316,495.3039,495.393,800.0
2023-08-31 15:30:00,500.4,500.4,500.4,500.4,0.0,495.393,495.393,495.393,495.393,0.0
2023-08-31 15:35:00,500.25,500.26,499.63,499.78,2876.0,495.2445,495.2544,494.6307,494.7792,2876.0
2023-08-31 15:40:00,499.85,500.77,499.85,500.55,1988.0,494.8485,495.7593,494.8485,495.5415,1988.0
2023-08-31 15:45:00,500.61,500.64,500.44,500.45,1400.0,495.6009,495.6306,495.4326,495.4425,1400.0
2023-08-31 15:50:00,500.04,500.04,498.89,499.09,7300.0,495.0366,495.0366,493.8981,494.0961,7300.0
2023-08-31 15:55:00,499.03,499.5,498.87,499.06,16096.0,494.0367,494.502,493.8783,494.0664,16096.0
2023-09-01 09:30:00,500.37,500.84,496.61,499.89,3638.0,495.3633,495.8286,491.6409,494.8881,3638.0
2023-09-01 09:35:00,499.7,499.72,499.7,499.72,300.0,494.7,494.7198,494.7,494.7198,300.0
2023-09-01 09:40:00,500.54,500.7,499.6,499.6,1500.0,495.5316,495.69,494.601,494.601,1500.0
2023-09-01 09:45:00,499.46,499.88,498.97,499.08,1889.0,494.4624,494.8782,493.9773,494.0862,1889.0
2023-09-01 09:50:00,499.05,499.22,498.83,499.08,1729.0,494.0565,494.2248,493.8387,494.0862,1729.0
2023-09-01 09:55:00,499.28,499.96,499.28,499.86,400.0,494.2842,494.9574,494.2842,494.8584,400.0
2023-09-01 10:00:00,499.16,499.85,498.87,499.85,671.0,494.1654,494.8485,493.8783,494.8485,671.0
2023-09-01 10:05:00,499.55,500.16,499.5,500.16,700.0,494.5515,495.1554,494.502,495.1554,700.0
2023-09-01 10:10:00,500.3,500.5,499.92,500.5,700.0,495.294,495.492,494.9178,495.492,700.0
2023-09-01 10:15:00,500.36,500.72,500.35,500.7,500.0,495.3534,495.7098,495.3435,495.69,500.0
2023-09-01 10:20:00,500.42,500.66,500.0,500.01,1300.0,495.4128,495.6504,494.997,495.0069,1300.0
2023-09-01 10:25:00,499.97,500.36,499.86,500.14,800.0,494.9673,495.3534,494.8584,495.1356,800.0
2023-09-01 10:30:00,500.06,500.1,499.78,499.78,719.0,495.0564,495.096,494.7792,494.7792,719.0
2023-09-01 10:35:00,500.24,500.24,499.73,499.73,500.0,495.2346,495.2346,494.7297,494.7297,500.0
2023-09-01 10:40:00,499.87,500.11,499.87,500.11,317.0,494.8683,495.1059,494.8683,495.1059,317.0
2023-09-01 10:45:00,499.98,500.53,499.98,500.45,1000.0,494.9772,495.5217,494.9772,495.4425,1000.0
2023-09-01 10:50:00,500.45,500.64,500.31,500.47,1031.0,495.4425,495.6306,495.3039,495.4623,1031.0
2023-09-01 10:55:00,500.47,500.94,500.45,500.94,400.0,495.4623,495.9276,495.4425,495.9276,400.0
2023-09-01 11:00:00,500.89,501.29,500.34,500.35,4979.0,495.8781,496.2741,495.3336,495.3435,4979.0
2023-09-01 11:05:00,500.0,500.0,499.75,499.75,1100.0,494.997,494.997,494.7495,494.7495,1100.0
2023-09-01 11:10:00,500.0,500.39,500.0,500.09,500.0,494.997,495.3831,494.997,495.0861,500.0
2023-09-01 11:15:00,499.85,500.15,499.85,500.15,307.0,494.8485,495.1455,494.8485,495.1455,307.0
2023-09-01 11:20:00,500.08,500.08,499.75,499.75,200.0,495.0762,495.0762,494.7495,494.7495,200.0
2023-09-01 11:25:00,500.04,500.04,499.47,499.64,662.0,495.0366,495.0366,494.4723,494.6406,662.0
2023-09-01 11:30:00,499.63,499.69,499.38,499.58,807.0,494.6307,494.6901,494.3832,494.5812,807.0
2023-09-01 11:35:00,499.15,499.46,499.15,499.46,600.0,494.1555,494.4624,494.1555,494.4624,600.0
2023-09-01 11:40:00,499.49,499.51,499.25,499.37,500.0,494.4921,494.5119,494.2545,494.3733,500.0
2023-09-01 11:45:00,499.34,499.34,498.59,498.59,700.0,494.3436,494.3436,493.6011,493.6011,700.0
2023-09-01 11:50:00,498.59,498.59,498.59,498.59,0.0,493.6011,493.6011,493.6011,493.6011,0.0
2023-09-01 11:55:00,498.67,498.67,498.39,498.39,200.0,493.6803,493.6803,493.4031,493.4031,200.0
2023-09-01 12:00:00,498.43,498.44,498.31,498.31,400.0,493.4427,493.4526,493.3239,493.3239,400.0
2023-09-01 12:05:00,498.59,498.59,498.44,498.44,200.0,493.6011,493.6011,493.4526,493.4526,200.0
2023-09-01 12:10:00,498.16,498.19,498.15,498.18,260.0,493.1754,493.2051,493.1655,493.1952,260.0
2023-09-01 12:15:00,498.1,498.1,497.97,498.03,500.0,493.116,493.116,492.9873,493.0467,500.0
2023-09-01 12:20:00,497.81,497.81,497.8,497.8,200.0,492.8289,492.8289,492.819,492.819,200.0
2023-09-01 12:25:00,497.71,497.79,497.46,497.79,500.0,492.7299,492.8091,492.4824,492.8091,500.0
2023-09-01 12:30:00,497.65,497.88,497.65,497.88,200.0,492.6705,492.8982,492.6705,492.8982,200.0
2023-09-01 12:35:00,497.79,497.79,497.17,497.35,700.0,492.8091,492.8091,492.1953,492.3735,700.0
2023-09-01 12:40:00,497.35,497.35,497.35,497.35,0.0,492.3735,492.3735,492.3735,492.3735,0.0
2023-09-01 12:45:00,497.47,497.47,497.46,497.47,100.0,492.4923,492.4923,492.4824,492.4923,100.0
2023-09-01 12:50:00,497.87,497.87,497.67,497.76,500.0,492.8883,492.8883,492.6903,492.7794,500.0
2023-09-01 12:55:00,497.48,497.72,497.48,497.72,200.0,492.5022,492.7398,492.5022,492.7398,200.0
2023-09-01 13:00:00,497.42,497.42,497.2,497.2,300.0,492.4428,492.4428,492.225,492.225,300.0
2023-09-01 13:05:00,497.06,497.4,497.01,497.05,1207.0,492.0864,492.423,492.0369,492.0765,1207.0
2023-09-01 13:10:00,497.28,497.5,497.26,497.5,300.0,492.3042,492.522,492.2844,492.522,300.0
2023-09-01 13:15:00,497.45,497.45,497.45,497.45,100.0,492.4725,492.4725,492.4725,492.4725,100.0
2023-09-01 13:20:00,497.72,497.72,497.5,497.5,400.0,492.7398,492.7398,492.522,492.522,400.0
2023-09-01 13:25:00,497.4,497.48,497.12,497.13,614.0,492.423,492.5022,492.1458,492.1557,614.0
2023-09-01 13:30:00,497.61,497.61,497.61,497.61,100.0,492.6309,492.6309,492.6309,492.6309,100.0
2023-09-01 13:35:00,497.29,497.29,497.24,497.25,200.0,492.3141,492.3141,492.2646,492.2745,200.0
2023-09-01 13:40:00,497.18,497.18,496.83,496.83,700.0,492.2052,492.2052,491.8587,491.8587,700.0
2023-09-01 13:45:00,496.65,496.87,496.58,496.63,600.0,491.6805,491.8983,491.6112,491.6607,600.0
2023-09-01 13:50:00,496.73,496.73,496.67,496.68,200.0,491.7597,491.7597,491.7003,491.7102,200.0
2023-09-01 13:55:00,497.25,497.25,496.95,496.95,800.0,492.2745,492.2745,491.9775,491.9775,800.0
2023-09-01 14:00:00,496.82,497.26,496.78,497.26,700.0,491.8488,492.2844,491.8092,492.2844,700.0
2023-09-01 14:05:00,497.34,497.5,497.21,497.5,1900.0,492.3636,492.522,492.2349,492.522,1900.0
2023-09-01 14:10:00,497.48,497.48,497.42,497.42,200.0,492.5022,492.5022,492.4428,492.4428,200.0
2023-09-01 14:15:00,497.72,497.72,497.72,497.72,100.0,492.7398,492.7398,492.7398,492.7398,100.0
2023-09-01 14:20:00,497.44,497.52,497.44,497.45,300.0,492.4626,492.5418,492.4626,492.4725,300.0
2023-09-01 14:25:00,497.31,497.31,497.18,497.19,200.0,492.3339,492.3339,492.2052,492.2151,200.0
2023-09-01 14:30:00,497.19,497.19,497.19,497.19,0.0,492.2151,492.2151,492.2151,492.2151,0.0
2023-09-01 14:35:00,497.43,497.54,497.43,497.5,500.0,492.4527,492.5616,492.4527,492.522,500.0
2023-09-01 14:40:00,497.89,497.89,497.89,497.89,100.0,492.9081,492.9081,492.9081,492.9081,100.0
2023-09-01 14:45:00,497.92,497.92,497.9,497.9,200.0,492.9378,492.9378,492.918,492.918,200.0
2023-09-01 14:50:00,498.18,498.19,498.01,498.14,1000.0,493.1952,493.2051,493.0269,493.1556,1000.0
2023-09-01 14:55:00,498.09,498.09,498.08,498.09,100.0,493.1061,493.1061,493.0962,493.1061,100.0
2023-09-01 15:00:00,498.29,498.49,498.29,498.36,700.0,493.3041,493.5021,493.3041,493.3734,700.0
2023-09-01 15:05:00,498.77,498.77,498.77,498.77,100.0,493.7793,493.7793,493.7793,493.7793,100.0
2023-09-01 15:10:00,498.96,499.26,498.93,498.93,945.0,493.9674,494.2644,493.9377,493.9377,945.0
2023-09-01 15:15:00,498.93,498.93,498.93,498.93,0.0,493.9377,493.9377,493.9377,493.9377,0.0
2023-09-01 15:20:00,498.85,499.16,498.85,499.16,714.0,493.8585,494.1654,493.8585,494.1654,714.0
2023-09-01 15:25:00,499.31,499.31,499.03,499.1,600.0,494.3139,494.3139,494.0367,494.106,600.0
2023-09-01 15:30:00,499.28,499.68,499.28,499.68,1105.0,494.2842,494.6802,494.2842,494.6802,1105.0
2023-09-01 15:35:00,499.82,499.84,499.42,499.64,1450.0,494.8188,494.8386,494.4228,494.6406,1450.0
2023-09-01 15:40:00,499.68,499.68,499.42,499.5,700.0,494.6802,494.6802,494.4228,494.502,700.0
2023-09-01 15:45:00,499.5,499.5,498.63,498.75,3250.0,494.502,494.502,493.6407,493.7595,3250.0
2023-09-01 15:50:00,498.65,499.43,498.38,499.43,6326.0,493.6605,494.4327,493.3932,494.4327,6326.0
2023-09-01 15:55:00,499.92,499.98,499.34,499.52,13389.0,494.9178,494.9772,494.3436,494.5218,13389.0
2023-09-05 09:30:00,498.99,502.36,497.77,498.33,8998.0,493.9971,497.3334,492.7893,493.3437,8998.0
2023-09-05 09:35:00,497.36,497.52,493.89,494.3,5100.0,492.3834,492.5418,488.9481,489.354,5100.0
2023-09-05 09:40:00,494.43,496.22,494.22,496.22,4600.0,489.4827,491.2548,489.2748,491.2548,4600.0
2023-09-05 09:45:00,493.52,493.52,491.58,493.06,3238.0,488.5818,488.5818,486.6612,488.1264,3238.0
2023-09-05 09:50:00,491.72,492.01,491.13,492.01,900.0,486.7998,487.0869,486.2157,487.0869,900.0
2023-09-05 09:55:00,492.01,492.01,492.01,492.01,0.0,487.0869,487.0869,487.0869,487.0869,0.0
2023-09-05 10:00:00,493.74,493.74,493.74,493.74,100.0,488.7996,488.7996,488.7996,488.7996,100.0
2023-09-05 10:05:00,494.22,494.32,494.03,494.08,1004.0,489.2748,489.3738,489.0867,489.1362,1004.0
2023-09-05 10:10:00,494.6,494.63,494.29,494.44,880.0,489.651,489.6807,489.3441,489.4926,880.0
2023-09-05 10:15:00,494.42,494.53,493.88,493.89,2500.0,489.4728,489.5817,488.9382,488.9481,2500.0
2023-09-05 10:20:00,494.25,494.82,494.05,494.63,2000.0,489.3045,489.8688,489.1065,489.6807,2000.0
2023-09-05 10:25:00,494.88,495.32,494.23,494.27,3192.0,489.9282,490.3638,489.2847,489.3243,3192.0
2023-09-05 10:30:00,494.08,494.32,494.04,494.32,1100.0,489.1362,489.3738,489.0966,489.3738,1100.0
2023-09-05 10:35:00,494.12,494.7,494.1,494.58,1100.0,489.1758,489.75,489.156,489.6312,1100.0
2023-09-05 10:40:00,494.42,494.87,494.42,494.87,200.0,489.4728,489.9183,489.4728,489.9183,200.0
2023-09-05 10:45:00,495.79,495.92,495.78,495.89,800.0,490.8291,490.9578,490.8192,490.9281,800.0
2023-09-05 10:50:00,496.16,496.18,495.83,495.83,900.0,491.1954,491.2152,490.8687,490.8687,900.0
2023-09-05 10:55:00,495.94,495.99,495.8,495.99,1016.0,490.9776,491.0271,490.839,491.0271,1016.0
2023-09-05 11:00:00,496.0,496.37,495.7,495.71,1113.0,491.037,491.4033,490.74,490.7499,1113.0
2023-09-05 11:05:00,495.9,496.69,495.76,496.43,2200.0,490.938,491.7201,490.7994,491.4627,2200.0
2023-09-05 11:10:00,496.47,496.47,496.47,496.47,100.0,491.5023,491.5023,491.5023,491.5023,100.0
2023-09-05 11:15:00,496.48,496.48,496.48,496.48,100.0,491.5122,491.5122,491.5122,491.5122,100.0
2023-09-05 11:20:00,496.53,496.53,496.05,496.31,1491.0,491.5617,491.5617,491.0865,491.3439,1491.0
2023-09-05 11:25:00,496.07,496.12,495.85,495.85,400.0,491.1063,491.1558,490.8885,490.8885,400.0
2023-09-05 11:30:00,495.83,495.98,495.83,495.89,300.0,490.8687,491.0172,490.8687,490.9281,300.0
2023-09-05 11:35:00,495.76,495.76,495.25,495.49,800.0,490.7994,490.7994,490.2945,490.5321,800.0
2023-09-05 11:40:00,495.49,495.49,495.49,495.49,0.0,490.5321,490.5321,490.5321,490.5321,0.0
2023-09-05 11:45:00,495.01,495.03,495.01,495.03,200.0,490.0569,490.0767,490.0569,490.0767,200.0
2023-09-05 11:50:00,495.14,495.28,495.07,495.28,300.0,490.1856,490.3242,490.1163,490.3242,300.0
2023-09-05 11:55:00,495.33,495.93,495.33,495.93,250.0,490.3737,490.9677,490.3737,490.9677,250.0
2023-09-05 12:00:00,495.93,495.93,495.93,495.93,0.0,490.9677,490.9677,490.9677,490.9677,0.0
2023-09-05 12:05:00,495.91,495.91,495.36,495.42,1685.0,490.9479,490.9479,490.4034,490.4628,1685.0
2023-09-05 12:10:00,495.58,495.58,495.41,495.48,2456.0,490.6212,490.6212,490.4529,490.5222,2456.0
2023-09-05 12:15:00,495.25,495.46,495.25,495.46,500.0,490.2945,490.5024,490.2945,490.5024,500.0
2023-09-05 12:20:00,495.32,495.33,495.32,495.33,300.0,490.3638,490.3737,490.3638,490.3737,300.0
2023-09-05 12:25:00,495.16,495.26,495.16,495.26,300.0,490.2054,490.3044,490.2054,490.3044,300.0
2023-09-05 12:30:00,495.04,495.18,494.98,494.98,3205.0,490.0866,490.2252,490.0272,490.0272,3205.0
2023-09-05 12:35:00,494.87,494.87,494.57,494.58,500.0,489.9183,489.9183,489.6213,489.6312,500.0
2023-09-05 12:40:00,494.82,495.22,494.82,495.22,500.0,489.8688,490.2648,489.8688,490.2648,500.0
2023-09-05 12:45:00,495.15,495.31,495.14,495.31,200.0,490.1955,490.3539,490.1856,490.3539,200.0
2023-09-05 12:50:00,495.22,495.24,495.11,495.11,600.0,490.2648,490.2846,490.1559,490.1559,600.0
2023-09-05 12:55:00,495.08,495.24,495.08,495.24,2000.0,490.1262,490.2846,490.1262,490.2846,2000.0
2023-09-05 13:00:00,495.25,495.25,495.16,495.16,500.0,490.2945,490.2945,490.2054,490.2054,500.0
2023-09-05 13:05:00,495.2,495.22,494.86,494.98,1900.0,490.245,490.2648,489.9084,490.0272,1900.0
2023-09-05 13:10:00,494.84,494.96,494.84,494.91,300.0,489.8886,490.0074,489.8886,489.9579,300.0
2023-09-05 13:15:00,494.9,494.96,494.82,494.83,500.0,489.948,490.0074,489.8688,489.8787,500.0
2023-09-05 13:20:00,494.5,494.62,494.2,494.2,1312.0,489.552,489.6708,489.255,489.255,1312.0
2023-09-05 13:25:00,494.0,494.71,494.0,494.49,3010.0,489.057,489.7599,489.057,489.5421,3010.0
2023-09-05 13:30:00,494.49,494.49,494.49,494.49,0.0,489.5421,489.5421,489.5421,489.5421,0.0
2023-09-05 13:35:00,494.29,494.29,494.01,494.17,515.0,489.3441,489.3441,489.0669,489.2253,515.0
2023-09-05 13:40:00,494.01,494.01,493.7,493.7,1004.0,489.0669,489.0669,488.76,488.76,1004.0
2023-09-05 13:45:00,493.5,493.5,493.5,493.5,100.0,488.562,488.562,488.562,488.562,100.0
2023-09-05 13:50:00,493.82,493.82,493.77,493.8,405.0,488.8788,488.8788,488.8293,488.859,405.0
2023-09-05 13:55:00,493.72,494.09,493.72,493.89,300.0,488.7798,489.1461,488.7798,488.9481,300.0
2023-09-05 14:00:00,493.9,493.9,493.76,493.77,200.0,488.958,488.958,488.8194,488.8293,200.0
2023-09-05 14:05:00,493.9,493.99,493.89,493.99,400.0,488.958,489.0471,488.9481,489.0471,400.0
2023-09-05 14:10:00,494.05,494.27,493.94,494.23,525.0,489.1065,489.3243,488.9976,489.2847,525.0
2023-09-05 14:15:00,494.18,494.18,494.18,494.18,200.0,489.2352,489.2352,489.2352,489.2352,200.0
2023-09-05 14:20:00,494.47,494.47,493.86,494.05,1255.0,489.5223,489.5223,488.9184,489.1065,1255.0
2023-09-05 14:25:00,494.1,494.63,494.09,494.63,500.0,489.156,489.6807,489.1461,489.6807,500.0
2023-09-05 14:30:00,494.63,495.26,494.55,495.02,600.0,489.6807,490.3044,489.6015,490.0668,600.0
2023-09-05 14:35:00,494.98,494.98,494.52,494.66,1104.0,490.0272,490.0272,489.5718,489.7104,1104.0
2023-09-05 14:40:00,494.78,494.78,494.61,494.61,300.0,489.8292,489.8292,489.6609,489.6609,300.0
2023-09-05 14:45:00,494.85,494.85,494.42,494.45,2300.0,489.8985,489.8985,489.4728,489.5025,2300.0
2023-09-05 14:50:00,494.5,494.83,494.5,494.83,761.0,489.552,489.8787,489.552,489.8787,761.0
2023-09-05 14:55:00,494.83,494.83,494.4,494.49,1500.0,489.8787,489.8787,489.453,489.5421,1500.0
2023-09-05 15:00:00,494.38,494.38,494.05,494.05,700.0,489.4332,489.4332,489.1065,489.1065,700.0
2023-09-05 15:05:00,493.95,493.95,493.94,493.95,100.0,489.0075,489.0075,488.9976,489.0075,100.0
2023-09-05 15:10:00,493.71,493.71,493.53,493.53,200.0,488.7699,488.7699,488.5917,488.5917,200.0
2023-09-05 15:15:00,493.64,493.66,493.64,493.65,200.0,488.7006,488.7204,488.7006,488.7105,200.0
2023-09-05 15:20:00,493.75,493.76,493.75,493.75,400.0,488.8095,488.8194,488.8095,488.8095,400.0
2023-09-05 15:25:00,493.76,494.36,493.56,494.36,1300.0,488.8194,489.4134,488.6214,489.4134,1300.0
2023-09-05 15:30:00,494.39,494.39,494.26,494.27,600.0,489.4431,489.4431,489.3144,489.3243,600.0
2023-09-05 15:35:00,494.52,495.0,494.51,494.99,1000.0,489.5718,490.047,489.5619,490.0371,1000.0
2023-09-05 15:40:00,494.87,495.05,494.85,495.05,550.0,489.9183,490.0965,489.8985,490.0965,550.0
2023-09-05 15:45:00,495.21,495.45,494.88,494.88,2601.0,490.2549,490.4925,489.9282,489.9282,2601.0
2023-09-05 15:50:00,494.58,494.69,493.51,493.52,5918.0,489.6312,489.7401,488.5719,488.5818,5918.0
2023-09-05 15:55:00,493.51,493.98,493.25,493.4,12556.0,488.5719,489.0372,488.3145,488.463,12556.0
2023-09-06 09:30:00,493.39,495.9,492.02,492.64,5908.0,488.4531,490.938,487.0968,487.7106,5908.0
2023-09-06 09:35:00,493.25,493.25,493.25,493.25,100.0,488.3145,488.3145,488.3145,488.3145,100.0
2023-09-06 09:40:00,493.41,495.1,493.41,495.1,400.0,488.4729,490.146,488.4729,490.146,400.0
2023-09-06 09:45:00,495.49,495.49,495.49,495.49,100.0,490.5321,490.5321,490.5321,490.5321,100.0
2023-09-06 09:50:00,495.52,495.52,495.15,495.15,200.0,490.5618,490.5618,490.1955,490.1955,200.0
2023-09-06 09:55:00,495.18,495.71,495.18,495.18,300.0,490.2252,490.7499,490.2252,490.2252,300.0
2023-09-06 10:00:00,494.83,495.55,494.43,495.4,3453.0,489.8787,490.5915,489.4827,490.443,3453.0
2023-09-06 10:05:00,495.72,496.1,495.72,496.1,350.0,490.7598,491.136,490.7598,491.136,350.0
2023-09-06 10:10:00,496.38,496.5,496.38,496.5,200.0,491.4132,491.532,491.4132,491.532,200.0
2023-09-06 10:15:00,496.46,496.59,496.46,496.52,600.0,491.4924,491.6211,491.4924,491.5518,600.0
2023-09-06 10:20:00,496.31,496.31,495.86,495.86,1386.0,491.3439,491.3439,490.8984,490.8984,1386.0
2023-09-06 10:25:00,495.91,497.05,495.91,497.05,701.0,490.9479,492.0765,490.9479,492.0765,701.0
2023-09-06 10:30:00,497.04,497.04,496.75,496.78,500.0,492.0666,492.0666,491.7795,491.8092,500.0
2023-09-06 10:35:00,496.75,496.75,496.57,496.57,200.0,491.7795,491.7795,491.6013,491.6013,200.0
2023-09-06 10:40:00,496.68,496.86,496.67,496.86,300.0,491.7102,491.8884,491.7003,491.8884,300.0
2023-09-06 10:45:00,496.87,496.87,495.87,496.0,1800.0,491.8983,491.8983,490.9083,491.037,1800.0
2023-09-06 10:50:00,495.99,496.05,495.49,496.0,1445.0,491.0271,491.0865,490.5321,491.037,1445.0
2023-09-06 10:55:00,496.06,496.08,496.0,496.0,400.0,491.0964,491.1162,491.037,491.037,400.0
2023-09-06 11:00:00,496.09,496.09,495.68,495.7,1100.0,491.1261,491.1261,490.7202,490.74,1100.0
2023-09-06 11:05:00,495.7,495.7,495.1,495.11,800.0,490.74,490.74,490.146,490.1559,800.0
2023-09-06 11:10:00,495.1,495.1,494.64,495.03,800.0,490.146,490.146,489.6906,490.0767,800.0
2023-09-06 11:15:00,495.21,495.24,495.06,495.06,300.0,490.2549,490.2846,490.1064,490.1064,300.0
2023-09-06 11:20:00,495.08,495.08,494.64,494.64,650.0,490.1262,490.1262,489.6906,489.6906,650.0
2023-09-06 11:25:00,494.65,494.77,494.56,494.74,1091.0,489.7005,489.8193,489.6114,489.7896,1091.0
2023-09-06 11:30:00,494.88,494.88,494.17,494.28,600.0,489.9282,489.9282,489.2253,489.3342,600.0
2023-09-06 11:35:00,494.28,494.28,494.28,494.28,0.0,489.3342,489.3342,489.3342,489.3342,0.0
2023-09-06 11:40:00,494.57,494.58,494.16,494.17,1413.0,489.6213,489.6312,489.2154,489.2253,1413.0
2023-09-06 11:45:00,494.5,494.5,494.5,494.5,100.0,489.552,489.552,489.552,489.552,100.0
2023-09-06 11:50:00,494.5,494.5,494.5,494.5,0.0,489.552,489.552,489.552,489.552,0.0
2023-09-06 11:55:00,494.47,494.63,493.73,494.63,815.0,489.5223,489.6807,488.7897,489.6807,815.0
2023-09-06 12:00:00,493.99,494.48,493.99,494.48,500.0,489.0471,489.5322,489.0471,489.5322,500.0
2023-09-06 12:05:00,494.0,494.0,494.0,494.0,100.0,489.057,489.057,489.057,489.057,100.0
2023-09-06 12:10:00,494.27,494.27,494.11,494.11,400.0,489.3243,489.3243,489.1659,489.1659,400.0
2023-09-06 12:15:00,494.18,494.38,494.17,494.38,200.0,489.2352,489.4332,489.2253,489.4332,200.0
2023-09-06 12:20:00,494.5,494.5,494.5,494.5,100.0,489.552,489.552,489.552,489.552,100.0
2023-09-06 12:25:00,494.14,494.49,494.06,494.06,700.0,489.1956,489.5421,489.1164,489.1164,700.0
2023-09-06 12:30:00,493.7,493.79,493.43,493.43,300.0,488.76,488.8491,488.4927,488.4927,300.0
2023-09-06 12:35:00,493.6,493.6,493.6,493.6,200.0,488.661,488.661,488.661,488.661,200.0
2023-09-06 12:40:00,493.53,493.63,493.45,493.46,800.0,488.5917,488.6907,488.5125,488.5224,800.0
2023-09-06 12:45:00,493.42,493.42,493.4,493.4,937.0,488.4828,488.4828,488.463,488.463,937.0
2023-09-06 12:50:00,493.28,493.28,493.28,493.28,100.0,488.3442,488.3442,488.3442,488.3442,100.0
2023-09-06 12:55:00,493.43,493.44,493.16,493.39,465.0,488.4927,488.5026,488.2254,488.4531,465.0
2023-09-06 13:00:00,493.39,493.39,492.84,492.93,2719.0,488.4531,488.4531,487.9086,487.9977,2719.0
2023-09-06 13:05:00,492.87,493.19,492.86,493.19,809.0,487.9383,488.2551,487.9284,488.2551,809.0
2023-09-06 13:10:00,493.29,493.63,493.29,493.52,785.0,488.3541,488.6907,488.3541,488.5818,785.0
2023-09-06 13:15:00,493.85,493.96,493.78,493.9,1221.0,488.9085,489.0174,488.8392,488.958,1221.0
2023-09-06 13:20:00,493.9,493.9,493.9,493.9,0.0,488.958,488.958,488.958,488.958,0.0
2023-09-06 13:25:00,493.84,493.84,493.81,493.81,420.0,488.8986,488.8986,488.8689,488.8689,420.0
2023-09-06 13:30:00,493.81,494.05,493.81,494.05,300.0,488.8689,489.1065,488.8689,489.1065,300.0
2023-09-06 13:35:00,493.81,493.98,493.27,493.86,1200.0,488.8689,489.0372,488.3343,488.9184,1200.0
2023-09-06 13:40:00,493.98,494.04,493.79,494.04,400.0,489.0372,489.0966,488.8491,489.0966,400.0
2023-09-06 13:45:00,494.35,494.69,494.21,494.51,809.0,489.4035,489.7401,489.2649,489.5619,809.0
2023-09-06 13:50:00,494.59,494.77,494.4,494.71,1952.0,489.6411,489.8193,489.453,489.7599,1952.0
2023-09-06 13:55:00,494.62,495.02,494.54,494.89,8423.0,489.6708,490.0668,489.5916,489.9381,8423.0
2023-09-06 14:00:00,494.76,494.76,494.44,494.44,200.0,489.8094,489.8094,489.4926,489.4926,200.0
2023-09-06 14:05:00,494.77,494.99,494.36,494.99,900.0,489.8193,490.0371,489.4134,490.0371,900.0
2023-09-06 14:10:00,494.99,494.99,494.99,494.99,0.0,490.0371,490.0371,490.0371,490.0371,0.0
2023-09-06 14:15:00,495.05,495.05,494.82,495.05,634.0,490.0965,490.0965,489.8688,490.0965,634.0
2023-09-06 14:20:00,495.16,495.32,495.15,495.32,200.0,490.2054,490.3638,490.1955,490.3638,200.0
2023-09-06 14:25:00,495.73,495.73,495.73,495.73,100.0,490.7697,490.7697,490.7697,490.7697,100.0
2023-09-06 14:30:00,495.58,495.77,495.51,495.77,600.0,490.6212,490.8093,490.5519,490.8093,600.0
2023-09-06 14:35:00,495.79,495.79,495.2,495.21,1060.0,490.8291,490.8291,490.245,490.2549,1060.0
2023-09-06 14:40:00,495.56,495.56,495.24,495.41,500.0,490.6014,490.6014,490.2846,490.4529,500.0
2023-09-06 14:45:00,495.57,495.73,495.57,495.7,700.0,490.6113,490.7697,490.6113,490.74,700.0
2023-09-06 14:50:00,495.87,495.91,495.87,495.91,650.0,490.9083,490.9479,490.9083,490.9479,650.0
2023-09-06 14:55:00,495.92,496.28,495.75,496.23,1100.0,490.9578,491.3142,490.7895,491.2647,1100.0
2023-09-06 15:00:00,496.33,496.45,495.65,495.75,2299.0,491.3637,491.4825,490.6905,490.7895,2299.0
2023-09-06 15:05:00,495.75,495.75,495.75,495.75,0.0,490.7895,490.7895,490.7895,490.7895,0.0
2023-09-06 15:10:00,495.59,495.76,495.41,495.76,1200.0,490.6311,490.7994,490.4529,490.7994,1200.0
2023-09-06 15:15:00,496.06,496.06,495.83,495.83,1000.0,491.0964,491.0964,490.8687,490.8687,1000.0
2023-09-06 15:20:00,495.96,496.01,495.77,495.77,674.0,490.9974,491.0469,490.8093,490.8093,674.0
2023-09-06 15:25:00,495.99,495.99,495.48,495.71,600.0,491.0271,491.0271,490.5222,490.7499,600.0
2023-09-06 15:30:00,495.71,496.01,495.47,495.99,1236.0,490.7499,491.0469,490.5123,491.0271,1236.0
2023-09-06 15:35:00,495.92,496.08,495.92,495.98,660.0,490.9578,491.1162,490.9578,491.0172,660.0
2023-09-06 15:40:00,496.04,496.21,496.04,496.15,2400.0,491.0766,491.2449,491.0766,491.1855,2400.0
2023-09-06 15:45:00,496.25,496.62,496.11,496.43,3522.0,491.2845,491.6508,491.1459,491.4627,3522.0
2023-09-06 15:50:00,496.29,496.33,495.03,495.32,9049.0,491.3241,491.3637,490.0767,490.3638,9049.0
2023-09-06 15:55:00,495.38,495.43,494.89,495.0,16461.0,490.4232,490.4727,489.9381,490.047,16461.0
2023-09-07 09:30:00,493.81,495.25,493.81,495.25,3854.0,488.8689,490.2945,488.8689,490.2945,3854.0
2023-09-07 09:35:00,495.56,495.56,494.38,494.38,400.0,490.6014,490.6014,489.4332,489.4332,400.0
2023-09-07 09:40:00,494.38,494.38,494.38,494.38,0.0,489.4332,489.4332,489.4332,489.4332,0.0
2023-09-07 09:45:00,494.66,494.92,493.97,494.0,2460.0,489.7104,489.9678,489.0273,489.057,2460.0
2023-09-07 09:50:00,494.4,494.58,494.2,494.58,427.0,489.453,489.6312,489.255,489.6312,427.0
2023-09-07 09:55:00,494.46,495.03,493.85,495.03,1635.0,489.5124,490.0767,488.9085,490.0767,1635.0
2023-09-07 10:00:00,494.63,494.63,494.17,494.17,1500.0,489.6807,489.6807,489.2253,489.2253,1500.0
2023-09-07 10:05:00,493.84,493.84,492.9,493.29,2700.0,488.8986,488.8986,487.968,488.3541,2700.0
2023-09-07 10:10:00,492.49,493.79,492.49,493.73,1736.0,487.5621,488.8491,487.5621,488.7897,1736.0
2023-09-07 10:15:00,493.26,493.95,493.26,493.31,400.0,488.3244,489.0075,488.3244,488.3739,400.0
2023-09-07 10:20:00,493.62,493.76,493.49,493.49,300.0,488.6808,488.8194,488.5521,488.5521,300.0
2023-09-07 10:25:00,493.22,493.95,493.22,493.72,800.0,488.2848,489.0075,488.2848,488.7798,800.0
2023-09-07 10:30:00,493.69,493.69,493.69,493.69,100.0,488.7501,488.7501,488.7501,488.7501,100.0
2023-09-07 10:35:00,493.83,494.71,493.83,494.71,401.0,488.8887,489.7599,488.8887,489.7599,401.0
2023-09-07 10:40:00,495.36,495.46,495.2,495.34,600.0,490.4034,490.5024,490.245,490.3836,600.0
2023-09-07 10:45:00,495.43,495.43,495.02,495.16,500.0,490.4727,490.4727,490.0668,490.2054,500.0
2023-09-07 10:50:00,494.54,494.54,494.54,494.54,100.0,489.5916,489.5916,489.5916,489.5916,100.0
2023-09-07 10:55:00,494.43,494.43,494.43,494.43,100.0,489.4827,489.4827,489.4827,489.4827,100.0
2023-09-07 11:00:00,494.75,494.75,494.74,494.75,100.0,489.7995,489.7995,489.7896,489.7995,100.0
2023-09-07 11:05:00,495.2,495.28,494.86,495.28,800.0,490.245,490.3242,489.9084,490.3242,800.0
2023-09-07 11:10:00,494.84,494.84,494.71,494.74,300.0,489.8886,489.8886,489.7599,489.7896,300.0
2023-09-07 11:15:00,494.98,495.51,494.98,495.26,765.0,490.0272,490.5519,490.0272,490.3044,765.0
2023-09-07 11:20:00,495.68,495.68,495.42,495.43,1278.0,490.7202,490.7202,490.4628,490.4727,1278.0
2023-09-07 11:25:00,495.63,495.79,495.62,495.79,300.0,490.6707,490.8291,490.6608,490.8291,300.0
2023-09-07 11:30:00,495.8,495.85,495.79,495.85,500.0,490.839,490.8885,490.8291,490.8885,500.0
2023-09-07 11:35:00,495.83,495.83,495.61,495.61,500.0,490.8687,490.8687,490.6509,490.6509,500.0
2023-09-07 11:40:00,495.53,495.53,494.7,494.83,800.0,490.5717,490.5717,489.75,489.8787,800.0
2023-09-07 11:45:00,494.65,494.65,494.49,494.49,300.0,489.7005,489.7005,489.5421,489.5421,300.0
2023-09-07 11:50:00,494.44,494.5,494.33,494.33,332.0,489.4926,489.552,489.3837,489.3837,332.0
2023-09-07 11:55:00,494.35,494.36,494.35,494.35,195.0,489.4035,489.4134,489.4035,489.4035,195.0
2023-09-07 12:00:00,494.72,495.19,494.72,495.19,500.0,489.7698,490.2351,489.7698,490.2351,500.0
2023-09-07 12:05:00,495.5,495.81,495.5,495.79,300.0,490.542,490.8489,490.542,490.8291,300.0
2023-09-07 12:10:00,495.79,495.79,495.79,495.79,0.0,490.8291,490.8291,490.8291,490.8291,0.0
2023-09-07 12:15:00,495.61,495.7,495.54,495.55,500.0,490.6509,490.74,490.5816,490.5915,500.0
2023-09-07 12:20:00,495.53,495.53,495.33,495.34,200.0,490.5717,490.5717,490.3737,490.3836,200.0
2023-09-07 12:25:00,495.6,495.6,495.29,495.29,400.0,490.641,490.641,490.3341,490.3341,400.0
2023-09-07 12:30:00,495.29,495.29,495.29,495.29,0.0,490.3341,490.3341,490.3341,490.3341,0.0
2023-09-07 12:35:00,495.29,495.29,495.29,495.29,0.0,490.3341,490.3341,490.3341,490.3341,0.0
2023-09-07 12:40:00,495.15,495.15,495.0,495.0,435.0,490.1955,490.1955,490.047,490.047,435.0
2023-09-07 12:45:00,494.99,495.06,494.99,495.06,200.0,490.0371,490.1064,490.0371,490.1064,200.0
2023-09-07 12:50:00,495.19,495.19,495.19,495.19,100.0,490.2351,490.2351,490.2351,490.2351,100.0
2023-09-07 12:55:00,495.31,495.37,495.18,495.37,700.0,490.3539,490.4133,490.2252,490.4133,700.0
2023-09-07 13:00:00,495.38,496.15,495.38,495.8,300.0,490.4232,491.1855,490.4232,490.839,300.0
2023-09-07 13:05:00,495.72,495.74,495.68,495.68,400.0,490.7598,490.7796,490.7202,490.7202,400.0
2023-09-07 13:10:00,495.67,495.67,495.64,495.64,300.0,490.7103,490.7103,490.6806,490.6806,300.0
2023-09-07 13:15:00,495.64,495.64,495.64,495.64,0.0,490.6806,490.6806,490.6806,490.6806,0.0
2023-09-07 13:20:00,495.37,495.59,495.37,495.59,200.0,490.4133,490.6311,490.4133,490.6311,200.0
2023-09-07 13:25:00,495.72,495.76,495.4,495.41,1100.0,490.7598,490.7994,490.443,490.4529,1100.0
2023-09-07 13:30:00,495.04,495.04,495.04,495.04,100.0,490.0866,490.0866,490.0866,490.0866,100.0
2023-09-07 13:35:00,494.59,495.08,494.58,495.08,300.0,489.6411,490.1262,489.6312,490.1262,300.0
2023-09-07 13:40:00,495.0,495.31,495.0,495.31,300.0,490.047,490.3539,490.047,490.3539,300.0
2023-09-07 13:45:00,495.42,495.42,495.4,495.4,200.0,490.4628,490.4628,490.443,490.443,200.0
2023-09-07 13:50:00,494.86,494.93,494.7,494.93,1880.0,489.9084,489.9777,489.75,489.9777,1880.0
2023-09-07 13:55:00,495.0,495.0,494.39,494.66,5307.0,490.047,490.047,489.4431,489.7104,5307.0
2023-09-07 14:00:00,495.08,495.08,495.08,495.08,100.0,490.1262,490.1262,490.1262,490.1262,100.0
2023-09-07 14:05:00,494.82,494.82,494.79,494.79,300.0,489.8688,489.8688,489.8391,489.8391,300.0
2023-09-07 14:10:00,494.72,494.72,494.71,494.72,100.0,489.7698,489.7698,489.7599,489.7698,100.0
2023-09-07 14:15:00,494.96,494.96,494.96,494.96,100.0,490.0074,490.0074,490.0074,490.0074,100.0
2023-09-07 14:20:00,494.78,494.84,494.7,494.84,600.0,489.8292,489.8886,489.75,489.8886,600.0
2023-09-07 14:25:00,494.87,495.38,494.82,495.34,4151.0,489.9183,490.4232,489.8688,490.3836,4151.0
2023-09-07 14:30:00,495.16,495.16,494.98,494.98,400.0,490.2054,490.2054,490.0272,490.0272,400.0
2023-09-07 14:35:00,495.14,495.14,495.14,495.14,100.0,490.1856,490.1856,490.1856,490.1856,100.0
2023-09-07 14:40:00,495.14,495.14,495.14,495.14,0.0,490.1856,490.1856,490.1856,490.1856,0.0
2023-09-07 14:45:00,495.32,495.35,495.1,495.35,500.0,490.3638,490.3935,490.146,490.3935,500.0
2023-09-07 14:50:00,495.38,495.66,495.38,495.66,345.0,490.4232,490.7004,490.4232,490.7004,345.0
2023-09-07 14:55:00,495.42,495.45,495.33,495.45,900.0,490.4628,490.4925,490.3737,490.4925,900.0
2023-09-07 15:00:00,495.42,495.42,495.16,495.17,700.0,490.4628,490.4628,490.2054,490.2153,700.0
2023-09-07 15:05:00,495.27,495.31,495.09,495.18,1000.0,490.3143,490.3539,490.1361,490.2252,1000.0
2023-09-07 15:10:00,495.19,495.57,495.19,495.49,700.0,490.2351,490.6113,490.2351,490.5321,700.0
2023-09-07 15:15:00,495.26,495.51,495.23,495.34,1000.0,490.3044,490.5519,490.2747,490.3836,1000.0
2023-09-07 15:20:00,494.99,495.57,494.99,495.56,223.0,490.0371,490.6113,490.0371,490.6014,223.0
2023-09-07 15:25:00,495.43,495.56,495.4,495.56,405.0,490.4727,490.6014,490.443,490.6014,405.0
2023-09-07 15:30:00,495.2,495.2,494.82,494.82,400.0,490.245,490.245,489.8688,489.8688,400.0
2023-09-07 15:35:00,494.82,494.82,494.82,494.82,0.0,489.8688,489.8688,489.8688,489.8688,0.0
2023-09-07 15:40:00,495.0,495.25,495.0,495.15,600.0,490.047,490.2945,490.047,490.1955,600.0
2023-09-07 15:45:00,495.33,495.47,495.26,495.34,1400.0,490.3737,490.5123,490.3044,490.3836,1400.0
2023-09-07 15:50:00,495.8,495.8,494.55,494.59,3048.0,490.839,490.839,489.6015,489.6411,3048.0
2023-09-07 15:55:00,494.38,494.64,494.15,494.34,10536.0,489.4332,489.6906,489.2055,489.3936,10536.0
2023-09-08 09:30:00,495.43,496.04,495.43,495.82,2786.0,490.4727,491.0766,490.4727,490.8588,2786.0
2023-09-08 09:35:00,495.36,495.63,495.11,495.63,500.0,490.4034,490.6707,490.1559,490.6707,500.0
2023-09-08 09:40:00,495.1,495.23,494.98,494.99,1100.0,490.146,490.2747,490.0272,490.0371,1100.0
2023-09-08 09:45:00,495.57,495.57,495.28,495.29,600.0,490.6113,490.6113,490.3242,490.3341,600.0
2023-09-08 09:50:00,495.55,496.06,495.22,495.67,2200.0,490.5915,491.0964,490.2648,490.7103,2200.0
2023-09-08 09:55:00,496.06,496.09,495.87,496.09,500.0,491.0964,491.1261,490.9083,491.1261,500.0
2023-09-08 10:00:00,496.13,496.48,496.07,496.14,600.0,491.1657,491.5122,491.1063,491.1756,600.0
2023-09-08 10:05:00,497.04,497.04,496.04,496.04,1000.0,492.0666,492.0666,491.0766,491.0766,1000.0
2023-09-08 10:10:00,496.04,496.04,495.21,495.26,1500.0,491.0766,491.0766,490.2549,490.3044,1500.0
2023-09-08 10:15:00,495.41,496.07,495.41,495.63,448.0,490.4529,491.1063,490.4529,490.6707,448.0
2023-09-08 10:20:00,495.49,495.49,495.48,495.49,100.0,490.5321,490.5321,490.5222,490.5321,100.0
2023-09-08 10:25:00,495.24,495.73,495.24,495.72,791.0,490.2846,490.7697,490.2846,490.7598,791.0
2023-09-08 10:30:00,495.73,495.73,495.22,495.34,1300.0,490.7697,490.7697,490.2648,490.3836,1300.0
2023-09-08 10:35:00,495.45,495.45,495.45,495.45,100.0,490.4925,490.4925,490.4925,490.4925,100.0
2023-09-08 10:40:00,494.94,494.94,494.65,494.65,300.0,489.9876,489.9876,489.7005,489.7005,300.0
2023-09-08 10:45:00,494.43,494.43,494.42,494.43,200.0,489.4827,489.4827,489.4728,489.4827,200.0
2023-09-08 10:50:00,494.65,494.86,494.36,494.36,600.0,489.7005,489.9084,489.4134,489.4134,600.0
2023-09-08 10:55:00,494.86,494.86,494.67,494.68,300.0,489.9084,489.9084,489.7203,489.7302,300.0
2023-09-08 11:00:00,494.83,494.9,494.69,494.82,1700.0,489.8787,489.948,489.7401,489.8688,1700.0
2023-09-08 11:05:00,494.64,494.64,494.34,494.35,600.0,489.6906,489.6906,489.3936,489.4035,600.0
2023-09-08 11:10:00,494.3,494.33,494.02,494.04,1800.0,489.354,489.3837,489.0768,489.0966,1800.0
2023-09-08 11:15:00,493.91,493.92,493.91,493.91,152.0,488.9679,488.9778,488.9679,488.9679,152.0
2023-09-08 11:20:00,493.96,493.96,493.84,493.85,300.0,489.0174,489.0174,488.8986,488.9085,300.0
2023-09-08 11:25:00,493.42,493.69,493.42,493.69,400.0,488.4828,488.7501,488.4828,488.7501,400.0
2023-09-08 11:30:00,493.38,494.35,493.36,494.17,1375.0,488.4432,489.4035,488.4234,489.2253,1375.0
2023-09-08 11:35:00,494.05,494.4,494.05,494.4,400.0,489.1065,489.453,489.1065,489.453,400.0
2023-09-08 11:40:00,493.94,493.95,493.74,493.74,400.0,488.9976,489.0075,488.7996,488.7996,400.0
2023-09-08 11:45:00,493.91,493.91,493.37,493.38,900.0,488.9679,488.9679,488.4333,488.4432,900.0
2023-09-08 11:50:00,492.97,492.97,492.97,492.97,200.0,488.0373,488.0373,488.0373,488.0373,200.0
2023-09-08 11:55:00,493.4,493.4,493.4,493.4,102.0,488.463,488.463,488.463,488.463,102.0
2023-09-08 12:00:00,493.33,493.33,493.0,493.06,400.0,488.3937,488.3937,488.067,488.1264,400.0
2023-09-08 12:05:00,493.21,493.21,492.6,492.6,300.0,488.2749,488.2749,487.671,487.671,300.0
2023-09-08 12:10:00,492.64,492.72,492.64,492.72,300.0,487.7106,487.7898,487.7106,487.7898,300.0
2023-09-08 12:15:00,492.8,493.23,492.8,492.88,1300.0,487.869,488.2947,487.869,487.9482,1300.0
2023-09-08 12:20:00,492.65,492.84,492.65,492.84,773.0,487.7205,487.9086,487.7205,487.9086,773.0
2023-09-08 12:25:00,492.59,492.66,492.22,492.31,600.0,487.6611,487.7304,487.2948,487.3839,600.0
2023-09-08 12:30:00,492.0,492.0,491.67,491.77,500.0,487.077,487.077,486.7503,486.8493,500.0
2023-09-08 12:35:00,491.54,491.54,491.49,491.49,200.0,486.6216,486.6216,486.5721,486.5721,200.0
2023-09-08 12:40:00,491.82,492.07,491.82,491.86,1100.0,486.8988,487.1463,486.8988,486.9384,1100.0
2023-09-08 12:45:00,491.74,491.8,491.74,491.8,300.0,486.8196,486.879,486.8196,486.879,300.0
2023-09-08 12:50:00,491.59,491.85,491.54,491.85,600.0,486.6711,486.9285,486.6216,486.9285,600.0
2023-09-08 12:55:00,491.83,491.83,491.56,491.6,500.0,486.9087,486.9087,486.6414,486.681,500.0
2023-09-08 13:00:00,491.41,491.82,491.35,491.82,2077.0,486.4929,486.8988,486.4335,486.8988,2077.0
2023-09-08 13:05:00,491.72,491.72,491.15,491.15,600.0,486.7998,486.7998,486.2355,486.2355,600.0
2023-09-08 13:10:00,491.24,491.28,491.24,491.28,500.0,486.3246,486.3642,486.3246,486.3642,500.0
2023-09-08 13:15:00,491.42,491.46,491.42,491.46,447.0,486.5028,486.5424,486.5028,486.5424,447.0
2023-09-08 13:20:00,491.39,491.39,491.12,491.12,578.0,486.4731,486.4731,486.2058,486.2058,578.0
2023-09-08 13:25:00,491.13,491.13,490.82,491.0,600.0,486.2157,486.2157,485.9088,486.087,600.0
2023-09-08 13:30:00,490.89,490.89,490.85,490.85,300.0,485.9781,485.9781,485.9385,485.9385,300.0
2023-09-08 13:35:00,490.67,490.67,490.56,490.6,400.0,485.7603,485.7603,485.6514,485.691,400.0
2023-09-08 13:40:00,490.48,491.06,490.43,490.86,1100.0,485.5723,486.1464,485.5228,485.9484,1100.0
2023-09-08 13:45:00,490.64,490.76,490.64,490.76,235.0,485.7306,485.8494,485.7306,485.8494,235.0
2023-09-08 13:50:00,490.3,490.3,490.3,490.3,100.0,485.3941,485.3941,485.3941,485.3941,100.0
2023-09-08 13:55:00,490.38,490.7,490.38,490.68,1035.0,485.4733,485.79,485.4733,485.7702,1035.0
2023-09-08 14:00:00,490.57,490.57,490.51,490.52,300.0,485.6613,485.6613,485.6019,485.6118,300.0
2023-09-08 14:05:00,490.63,490.63,490.53,490.53,200.0,485.7207,485.7207,485.6217,485.6217,200.0
2023-09-08 14:10:00,490.56,490.56,489.94,490.05,2291.0,485.6514,485.6514,485.0377,485.1466,2291.0
2023-09-08 14:15:00,489.97,490.41,489.93,490.41,1503.0,485.0674,485.503,485.0278,485.503,1503.0
2023-09-08 14:20:00,490.29,490.55,490.14,490.55,2334.0,485.3842,485.6415,485.2357,485.6415,2334.0
2023-09-08 14:25:00,490.65,490.67,490.42,490.43,1360.0,485.7405,485.7603,485.5129,485.5228,1360.0
2023-09-08 14:30:00,490.65,490.65,490.44,490.6,1153.0,485.7405,485.7405,485.5327,485.691,1153.0
2023-09-08 14:35:00,490.67,490.99,490.67,490.91,1100.0,485.7603,486.0771,485.7603,485.9979,1100.0
2023-09-08 14:40:00,491.09,491.33,490.93,490.98,706.0,486.1761,486.4137,486.0177,486.0672,706.0
2023-09-08 14:45:00,491.04,491.04,490.5,490.5,505.0,486.1266,486.1266,485.592,485.592,505.0
2023-09-08 14:50:00,490.71,490.96,490.43,490.58,1000.0,485.7999,486.0474,485.5228,485.6712,1000.0
2023-09-08 14:55:00,490.45,490.54,490.39,490.43,1300.0,485.5426,485.6316,485.4832,485.5228,1300.0
2023-09-08 15:00:00,490.3,490.44,490.29,490.38,700.0,485.3941,485.5327,485.3842,485.4733,700.0
2023-09-08 15:05:00,490.42,490.62,490.38,490.44,1134.0,485.5129,485.7108,485.4733,485.5327,1134.0
2023-09-08 15:10:00,490.66,490.66,490.34,490.56,800.0,485.7504,485.7504,485.4337,485.6514,800.0
2023-09-08 15:15:00,490.35,490.35,490.25,490.26,894.0,485.4436,485.4436,485.3446,485.3545,894.0
2023-09-08 15:20:00,490.16,490.31,489.97,490.29,1300.0,485.2555,485.404,485.0674,485.3842,1300.0
2023-09-08 15:25:00,490.37,490.42,490.11,490.2,2019.0,485.4634,485.5129,485.206,485.2951,2019.0
2023-09-08 15:30:00,490.01,490.49,490.01,490.33,2200.0,485.107,485.5822,485.107,485.4238,2200.0
2023-09-08 15:35:00,490.35,490.35,490.0,490.01,2722.0,485.4436,485.4436,485.0971,485.107,2722.0
2023-09-08 15:40:00,489.98,490.65,489.97,490.65,2625.0,485.0773,485.7405,485.0674,485.7405,2625.0
2023-09-08 15:45:00,490.73,490.99,490.67,490.94,3326.0,485.8197,486.0771,485.7603,486.0276,3326.0
2023-09-08 15:50:00,491.07,491.66,490.73,491.4,10929.0,486.1563,486.7404,485.8197,486.483,10929.0
2023-09-08 15:55:00,491.39,491.75,491.01,491.46,18488.0,486.4731,486.8295,486.0969,486.5424,18488.0
2023-09-11 09:30:00,490.28,492.27,490.28,492.0,6226.0,485.3743,487.3443,485.3743,487.077,6226.0
2023-09-11 09:35:00,492.24,492.24,492.0,492.11,300.0,487.3146,487.3146,487.077,487.1859,300.0
2023-09-11 09:40:00,492.22,493.53,492.22,493.53,800.0,487.2948,488.5917,487.2948,488.5917,800.0
2023-09-11 09:45:00,493.42,494.38,493.41,493.98,500.0,488.4828,489.4332,488.4729,489.0372,500.0
2023-09-11 09:50:00,493.19,494.11,493.17,493.84,911.0,488.2551,489.1659,488.2353,488.8986,911.0
2023-09-11 09:55:00,493.89,494.77,493.89,494.42,1100.0,488.9481,489.8193,488.9481,489.4728,1100.0
2023-09-11 10:00:00,494.67,495.4,494.39,494.88,1300.0,489.7203,490.443,489.4431,489.9282,1300.0
2023-09-11 10:05:00,494.6,494.64,494.45,494.64,400.0,489.651,489.6906,489.5025,489.6906,400.0
2023-09-11 10:10:00,495.32,495.32,494.62,494.62,900.0,490.3638,490.3638,489.6708,489.6708,900.0
2023-09-11 10:15:00,494.48,494.56,494.13,494.56,1307.0,489.5322,489.6114,489.1857,489.6114,1307.0
2023-09-11 10:20:00,495.15,495.29,495.15,495.29,300.0,490.1955,490.3341,490.1955,490.3341,300.0
2023-09-11 10:25:00,495.39,495.62,495.34,495.61,1000.0,490.4331,490.6608,490.3836,490.6509,1000.0
2023-09-11 10:30:00,495.1,495.27,495.1,495.27,200.0,490.146,490.3143,490.146,490.3143,200.0
2023-09-11 10:35:00,495.52,495.78,495.25,495.37,1500.0,490.5618,490.8192,490.2945,490.4133,1500.0
2023-09-11 10:40:00,495.34,495.5,495.1,495.14,1300.0,490.3836,490.542,490.146,490.1856,1300.0
2023-09-11 10:45:00,495.14,495.14,495.14,495.14,0.0,490.1856,490.1856,490.1856,490.1856,0.0
2023-09-11 10:50:00,495.09,495.2,494.79,495.01,2900.0,490.1361,490.245,489.8391,490.0569,2900.0
2023-09-11 10:55:00,494.91,494.96,494.45,494.6,949.0,489.9579,490.0074,489.5025,489.651,949.0
2023-09-11 11:00:00,494.14,494.45,493.97,494.18,2418.0,489.1956,489.5025,489.0273,489.2352,2418.0
2023-09-11 11:05:00,494.18,494.18,494.18,494.18,0.0,489.2352,489.2352,489.2352,489.2352,0.0
2023-09-11 11:10:00,494.35,494.38,494.26,494.26,1000.0,489.4035,489.4332,489.3144,489.3144,1000.0
2023-09-11 11:15:00,494.11,494.35,493.93,494.35,332.0,489.1659,489.4035,488.9877,489.4035,332.0
2023-09-11 11:20:00,494.2,494.4,494.2,494.34,535.0,489.255,489.453,489.255,489.3936,535.0
2023-09-11 11:25:00,494.45,495.19,494.45,495.19,1540.0,489.5025,490.2351,489.5025,490.2351,1540.0
2023-09-11 11:30:00,495.61,495.68,495.61,495.68,200.0,490.6509,490.7202,490.6509,490.7202,200.0
2023-09-11 11:35:00,495.83,496.26,495.82,495.97,600.0,490.8687,491.2944,490.8588,491.0073,600.0
2023-09-11 11:40:00,495.78,495.78,495.5,495.5,400.0,490.8192,490.8192,490.542,490.542,400.0
2023-09-11 11:45:00,495.55,495.55,495.55,495.55,100.0,490.5915,490.5915,490.5915,490.5915,100.0
2023-09-11 11:50:00,495.81,496.03,495.81,495.94,800.0,490.8489,491.0667,490.8489,490.9776,800.0
2023-09-11 11:55:00,495.98,496.0,495.72,495.72,2900.0,491.0172,491.037,490.7598,490.7598,2900.0
2023-09-11 12:00:00,495.78,496.15,495.77,496.12,600.0,490.8192,491.1855,490.8093,491.1558,600.0
2023-09-11 12:05:00,496.31,496.92,496.31,496.9,3211.0,491.3439,491.9478,491.3439,491.928,3211.0
2023-09-11 12:10:00,496.89,497.21,496.86,497.21,500.0,491.9181,492.2349,491.8884,492.2349,500.0
2023-09-11 12:15:00,497.38,497.58,497.38,497.57,400.0,492.4032,492.6012,492.4032,492.5913,400.0
2023-09-11 12:20:00,497.25,497.54,497.2,497.54,1000.0,492.2745,492.5616,492.225,492.5616,1000.0
2023-09-11 12:25:00,497.43,497.74,497.31,497.56,1700.0,492.4527,492.7596,492.3339,492.5814,1700.0
2023-09-11 12:30:00,497.7,497.86,497.69,497.86,208.0,492.72,492.8784,492.7101,492.8784,208.0
2023-09-11 12:35:00,497.57,497.59,497.51,497.53,1107.0,492.5913,492.6111,492.5319,492.5517,1107.0
2023-09-11 12:40:00,497.69,497.7,497.47,497.47,1100.0,492.7101,492.72,492.4923,492.4923,1100.0
2023-09-11 12:45:00,497.72,497.72,497.72,497.72,100.0,492.7398,492.7398,492.7398,492.7398,100.0
2023-09-11 12:50:00,497.73,497.73,497.64,497.65,400.0,492.7497,492.7497,492.6606,492.6705,400.0
2023-09-11 12:55:00,497.83,497.86,497.83,497.86,300.0,492.8487,492.8784,492.8487,492.8784,300.0
2023-09-11 13:00:00,497.9,497.9,497.56,497.58,600.0,492.918,492.918,492.5814,492.6012,600.0
2023-09-11 13:05:00,498.11,498.12,497.84,497.84,720.0,493.1259,493.1358,492.8586,492.8586,720.0
2023-09-11 13:10:00,498.0,498.0,497.75,497.78,900.0,493.017,493.017,492.7695,492.7992,900.0
2023-09-11 13:15:00,497.61,497.61,497.43,497.52,900.0,492.6309,492.6309,492.4527,492.5418,900.0
2023-09-11 13:20:00,497.69,497.69,497.69,497.69,100.0,492.7101,492.7101,492.7101,492.7101,100.0
2023-09-11 13:25:00,497.79,497.83,497.79,497.81,300.0,492.8091,492.8487,492.8091,492.8289,300.0
2023-09-11 13:30:00,497.79,498.02,497.78,498.02,500.0,492.8091,493.0368,492.7992,493.0368,500.0
2023-09-11 13:35:00,498.29,498.36,498.15,498.16,1500.0,493.3041,493.3734,493.1655,493.1754,1500.0
2023-09-11 13:40:00,498.19,498.2,498.19,498.2,300.0,493.2051,493.215,493.2051,493.215,300.0
2023-09-11 13:45:00,498.2,498.2,498.2,498.2,0.0,493.215,493.215,493.215,493.215,0.0
2023-09-11 13:50:00,498.21,498.33,498.2,498.22,300.0,493.2249,493.3437,493.215,493.2348,300.0
2023-09-11 13:55:00,498.23,498.24,498.04,498.24,1280.0,493.2447,493.2546,493.0566,493.2546,1280.0
2023-09-11 14:00:00,498.34,498.34,498.26,498.26,200.0,493.3536,493.3536,493.2744,493.2744,200.0
2023-09-11 14:05:00,498.23,498.23,498.05,498.18,900.0,493.2447,493.2447,493.0665,493.1952,900.0
2023-09-11 14:10:00,498.3,498.38,498.17,498.17,300.0,493.314,493.3932,493.1853,493.1853,300.0
2023-09-11 14:15:00,498.15,498.15,498.15,498.15,100.0,493.1655,493.1655,493.1655,493.1655,100.0
2023-09-11 14:20:00,498.12,498.12,498.12,498.12,100.0,493.1358,493.1358,493.1358,493.1358,100.0
2023-09-11 14:25:00,498.03,498.07,497.93,498.03,600.0,493.0467,493.0863,492.9477,493.0467,600.0
2023-09-11 14:30:00,498.03,498.03,498.03,498.03,0.0,493.0467,493.0467,493.0467,493.0467,0.0
2023-09-11 14:35:00,498.18,498.19,498.11,498.11,603.0,493.1952,493.2051,493.1259,493.1259,603.0
2023-09-11 14:40:00,498.13,498.13,498.06,498.06,700.0,493.1457,493.1457,493.0764,493.0764,700.0
2023-09-11 14:45:00,498.34,498.34,498.32,498.33,200.0,493.3536,493.3536,493.3338,493.3437,200.0
2023-09-11 14:50:00,498.15,498.15,497.98,497.99,365.0,493.1655,493.1655,492.9972,493.0071,365.0
2023-09-11 14:55:00,497.81,497.81,497.56,497.6,600.0,492.8289,492.8289,492.5814,492.621,600.0
2023-09-11 15:00:00,497.41,497.57,497.34,497.57,1094.0,492.4329,492.5913,492.3636,492.5913,1094.0
2023-09-11 15:05:00,497.47,497.51,497.28,497.29,1100.0,492.4923,492.5319,492.3042,492.3141,1100.0
2023-09-11 15:10:00,497.4,497.46,497.2,497.2,1300.0,492.423,492.4824,492.225,492.225,1300.0
2023-09-11 15:15:00,497.26,497.62,497.26,497.62,1635.0,492.2844,492.6408,492.2844,492.6408,1635.0
2023-09-11 15:20:00,497.68,497.88,497.68,497.84,1287.0,492.7002,492.8982,492.7002,492.8586,1287.0
2023-09-11 15:25:00,497.69,497.87,497.51,497.81,900.0,492.7101,492.8883,492.5319,492.8289,900.0
2023-09-11 15:30:00,497.94,498.49,497.93,498.29,2210.0,492.9576,493.5021,492.9477,493.3041,2210.0
2023-09-11 15:35:00,498.53,498.58,498.2,498.22,1900.0,493.5417,493.5912,493.215,493.2348,1900.0
2023-09-11 15:40:00,498.37,498.37,498.33,498.33,1253.0,493.3833,493.3833,493.3437,493.3437,1253.0
2023-09-11 15:45:00,498.16,498.17,497.94,498.0,900.0,493.1754,493.1853,492.9576,493.017,900.0
2023-09-11 15:50:00,497.46,498.26,497.45,498.26,2169.0,492.4824,493.2744,492.4725,493.2744,2169.0
2023-09-11 15:55:00,498.09,498.21,497.77,497.95,9858.0,493.1061,493.2249,492.7893,492.9675,9858.0
2023-09-12 09:30:00,496.42,497.34,494.0,497.34,4313.0,491.4528,492.3636,489.057,492.3636,4313.0
2023-09-12 09:35:00,496.75,496.76,495.61,495.61,300.0,491.7795,491.7894,490.6509,490.6509,300.0
2023-09-12 09:40:00,496.06,496.47,495.96,496.27,700.0,491.0964,491.5023,490.9974,491.3043,700.0
2023-09-12 09:45:00,495.7,495.7,495.7,495.7,100.0,490.74,490.74,490.74,490.74,100.0
2023-09-12 09:50:00,495.56,495.9,495.54,495.75,2225.0,490.6014,490.938,490.5816,490.7895,2225.0
2023-09-12 09:55:00,495.91,495.94,495.91,495.94,300.0,490.9479,490.9776,490.9479,490.9776,300.0
2023-09-12 10:00:00,495.91,495.91,495.6,495.84,608.0,490.9479,490.9479,490.641,490.8786,608.0
2023-09-12 10:05:00,495.58,495.6,495.58,495.6,200.0,490.6212,490.641,490.6212,490.641,200.0
2023-09-12 10:10:00,495.99,496.6,495.99,496.39,700.0,491.0271,491.631,491.0271,491.4231,700.0
2023-09-12 10:15:00,496.34,496.6,495.85,496.6,1250.0,491.3736,491.631,490.8885,491.631,1250.0
2023-09-12 10:20:00,496.34,496.34,495.9,495.9,500.0,491.3736,491.3736,490.938,490.938,500.0
2023-09-12 10:25:00,496.08,497.19,496.07,497.18,1000.0,491.1162,492.2151,491.1063,492.2052,1000.0
2023-09-12 10:30:00,496.41,496.56,496.41,496.42,400.0,491.4429,491.5914,491.4429,491.4528,400.0
2023-09-12 10:35:00,496.45,496.68,495.96,495.96,1981.0,491.4825,491.7102,490.9974,490.9974,1981.0
2023-09-12 10:40:00,495.94,495.94,495.24,495.5,400.0,490.9776,490.9776,490.2846,490.542,400.0
2023-09-12 10:45:00,495.66,495.66,495.44,495.45,200.0,490.7004,490.7004,490.4826,490.4925,200.0
2023-09-12 10:50:00,495.27,495.27,495.27,495.27,100.0,490.3143,490.3143,490.3143,490.3143,100.0
2023-09-12 10:55:00,495.02,495.02,495.02,495.02,100.0,490.0668,490.0668,490.0668,490.0668,100.0
2023-09-12 11:00:00,495.04,495.04,494.33,494.75,1823.0,490.0866,490.0866,489.3837,489.7995,1823.0
2023-09-12 11:05:00,495.26,495.26,494.82,494.97,1300.0,490.3044,490.3044,489.8688,490.0173,1300.0
2023-09-12 11:10:00,495.0,495.0,495.0,495.0,100.0,490.047,490.047,490.047,490.047,100.0
2023-09-12 11:15:00,495.26,495.49,494.97,494.97,313.0,490.3044,490.5321,490.0173,490.0173,313.0
2023-09-12 11:20:00,494.97,494.97,494.97,494.97,0.0,490.0173,490.0173,490.0173,490.0173,0.0
2023-09-12 11:25:00,494.94,494.98,494.64,494.98,500.0,489.9876,490.0272,489.6906,490.0272,500.0
2023-09-12 11:30:00,495.15,495.45,495.13,495.24,510.0,490.1955,490.4925,490.1757,490.2846,510.0
2023-09-12 11:35:00,495.24,495.24,495.24,495.24,0.0,490.2846,490.2846,490.2846,490.2846,0.0
2023-09-12 11:40:00,495.05,495.22,494.8,494.82,700.0,490.0965,490.2648,489.849,489.8688,700.0
2023-09-12 11:45:00,494.72,494.79,494.58,494.79,400.0,489.7698,489.8391,489.6312,489.8391,400.0
2023-09-12 11:50:00,494.8,494.81,494.53,494.66,702.0,489.849,489.8589,489.5817,489.7104,702.0
2023-09-12 11:55:00,494.45,494.46,494.28,494.28,1020.0,489.5025,489.5124,489.3342,489.3342,1020.0
2023-09-12 12:00:00,494.09,494.15,493.79,494.0,2200.0,489.1461,489.2055,488.8491,489.057,2200.0
2023-09-12 12:05:00,493.73,493.73,493.73,493.73,100.0,488.7897,488.7897,488.7897,488.7897,100.0
2023-09-12 12:10:00,493.91,494.03,493.91,493.93,600.0,488.9679,489.0867,488.9679,488.9877,600.0
2023-09-12 12:15:00,494.18,494.58,494.17,494.58,400.0,489.2352,489.6312,489.2253,489.6312,400.0
2023-09-12 12:20:00,494.58,494.58,494.58,494.58,100.0,489.6312,489.6312,489.6312,489.6312,100.0
2023-09-12 12:25:00,494.47,494.7,494.46,494.7,800.0,489.5223,489.75,489.5124,489.75,800.0
2023-09-12 12:30:00,494.7,494.7,494.7,494.7,0.0,489.75,489.75,489.75,489.75,0.0
2023-09-12 12:35:00,494.71,494.74,494.64,494.64,600.0,489.7599,489.7896,489.6906,489.6906,600.0
2023-09-12 12:40:00,494.71,494.71,494.67,494.67,200.0,489.7599,489.7599,489.7203,489.7203,200.0
2023-09-12 12:45:00,494.62,494.66,494.48,494.65,1247.0,489.6708,489.7104,489.5322,489.7005,1247.0
2023-09-12 12:50:00,494.64,494.64,494.26,494.37,900.0,489.6906,489.6906,489.3144,489.4233,900.0
2023-09-12 12:55:00,494.08,494.37,493.91,494.37,900.0,489.1362,489.4233,488.9679,489.4233,900.0
2023-09-12 13:00:00,494.17,494.32,494.12,494.14,1970.0,489.2253,489.3738,489.1758,489.1956,1970.0
2023-09-12 13:05:00,493.5,493.5,493.5,493.5,100.0,488.562,488.562,488.562,488.562,100.0
2023-09-12 13:10:00,493.85,494.0,493.85,494.0,665.0,488.9085,489.057,488.9085,489.057,665.0
2023-09-12 13:15:00,493.58,493.58,493.26,493.26,200.0,488.6412,488.6412,488.3244,488.3244,200.0
2023-09-12 13:20:00,493.52,493.75,493.52,493.75,400.0,488.5818,488.8095,488.5818,488.8095,400.0
2023-09-12 13:25:00,493.75,493.75,493.15,493.43,2208.0,488.8095,488.8095,488.2155,488.4927,2208.0
2023-09-12 13:30:00,492.98,493.12,492.92,492.92,596.0,488.0472,488.1858,487.9878,487.9878,596.0
2023-09-12 13:35:00,492.83,493.11,492.76,492.76,1088.0,487.8987,488.1759,487.8294,487.8294,1088.0
2023-09-12 13:40:00,492.74,492.74,492.41,492.54,500.0,487.8096,487.8096,487.4829,487.6116,500.0
2023-09-12 13:45:00,492.33,492.33,492.29,492.29,300.0,487.4037,487.4037,487.3641,487.3641,300.0
2023-09-12 13:50:00,492.45,492.75,492.45,492.71,500.0,487.5225,487.8195,487.5225,487.7799,500.0
2023-09-12 13:55:00,492.74,492.78,492.74,492.78,246.0,487.8096,487.8492,487.8096,487.8492,246.0
2023-09-12 14:00:00,492.65,492.65,492.16,492.16,2100.0,487.7205,487.7205,487.2354,487.2354,2100.0
2023-09-12 14:05:00,492.3,492.47,492.02,492.47,2611.0,487.374,487.5423,487.0968,487.5423,2611.0
2023-09-12 14:10:00,492.35,492.5,492.33,492.36,400.0,487.4235,487.572,487.4037,487.4334,400.0
2023-09-12 14:15:00,492.45,493.05,492.41,493.05,1992.0,487.5225,488.1165,487.4829,488.1165,1992.0
2023-09-12 14:20:00,493.2,493.32,492.74,492.74,1863.0,488.265,488.3838,487.8096,487.8096,1863.0
2023-09-12 14:25:00,493.11,493.11,493.01,493.02,200.0,488.1759,488.1759,488.0769,488.0868,200.0
2023-09-12 14:30:00,492.97,493.12,492.89,493.12,629.0,488.0373,488.1858,487.9581,488.1858,629.0
2023-09-12 14:35:00,493.15,493.33,493.15,493.33,400.0,488.2155,488.3937,488.2155,488.3937,400.0
2023-09-12 14:40:00,493.48,494.39,493.11,494.09,11323.0,488.5422,489.4431,488.1759,489.1461,11323.0
2023-09-12 14:45:00,494.0,494.97,493.99,494.97,1300.0,489.057,490.0173,489.0471,490.0173,1300.0
2023-09-12 14:50:00,494.92,494.92,494.6,494.75,1230.0,489.9678,489.9678,489.651,489.7995,1230.0
2023-09-12 14:55:00,494.64,494.64,494.02,494.02,300.0,489.6906,489.6906,489.0768,489.0768,300.0
2023-09-12 15:00:00,493.86,493.95,493.66,493.79,400.0,488.9184,489.0075,488.7204,488.8491,400.0
2023-09-12 15:05:00,493.31,493.51,493.17,493.18,1409.0,488.3739,488.5719,488.2353,488.2452,1409.0
2023-09-12 15:10:00,493.17,493.23,493.16,493.23,500.0,488.2353,488.2947,488.2254,488.2947,500.0
2023-09-12 15:15:00,493.24,493.24,492.97,493.2,900.0,488.3046,488.3046,488.0373,488.265,900.0
2023-09-12 15:20:00,493.27,493.27,492.36,492.44,1000.0,488.3343,488.3343,487.4334,487.5126,1000.0
2023-09-12 15:25:00,492.31,492.43,492.3,492.37,1912.0,487.3839,487.5027,487.374,487.4433,1912.0
2023-09-12 15:30:00,492.25,492.5,492.1,492.48,1473.0,487.3245,487.572,487.176,487.5522,1473.0
2023-09-12 15:35:00,492.62,493.0,492.62,492.87,1700.0,487.6908,488.067,487.6908,487.9383,1700.0
2023-09-12 15:40:00,492.89,493.56,492.89,493.54,5330.0,487.9581,488.6214,487.9581,488.6016,5330.0
2023-09-12 15:45:00,493.57,493.58,492.84,493.2,2327.0,488.6313,488.6412,487.9086,488.265,2327.0
2023-09-12 15:50:00,493.25,493.93,493.25,493.93,4101.0,488.3145,488.9877,488.3145,488.9877,4101.0
2023-09-12 15:55:00,493.68,494.09,493.58,493.77,16239.0,488.7402,489.1461,488.6412,488.8293,16239.0
2023-09-13 09:30:00,494.94,495.27,494.84,495.27,4048.0,489.9876,490.3143,489.8886,490.3143,4048.0
2023-09-13 09:35:00,495.57,496.27,495.04,496.27,2100.0,490.6113,491.3043,490.0866,491.3043,2100.0
2023-09-13 09:40:00,496.42,496.71,496.42,496.71,400.0,491.4528,491.7399,491.4528,491.7399,400.0
2023-09-13 09:45:00,497.37,498.79,497.09,497.8,2910.0,492.3933,493.7991,492.1161,492.819,2910.0
2023-09-13 09:50:00,497.86,498.43,497.48,498.15,6739.0,492.8784,493.4427,492.5022,493.1655,6739.0
2023-09-13 09:55:00,498.02,499.19,498.02,498.91,800.0,493.0368,494.1951,493.0368,493.9179,800.0
2023-09-13 10:00:00,499.16,499.18,498.88,499.18,500.0,494.1654,494.1852,493.8882,494.1852,500.0
2023-09-13 10:05:00,497.5,497.5,497.34,497.35,200.0,492.522,492.522,492.3636,492.3735,200.0
2023-09-13 10:10:00,496.85,497.2,496.69,496.75,1000.0,491.8785,492.225,491.7201,491.7795,1000.0
2023-09-13 10:15:00,496.91,496.91,495.77,495.78,400.0,491.9379,491.9379,490.8093,490.8192,400.0
2023-09-13 10:20:00,496.21,496.55,496.2,496.22,600.0,491.2449,491.5815,491.235,491.2548,600.0
2023-09-13 10:25:00,496.6,496.62,496.6,496.62,200.0,491.631,491.6508,491.631,491.6508,200.0
2023-09-13 10:30:00,496.8,496.8,496.4,496.4,1012.0,491.829,491.829,491.433,491.433,1012.0
2023-09-13 10:35:00,496.19,497.06,496.18,497.06,600.0,491.2251,492.0864,491.2152,492.0864,600.0
2023-09-13 10:40:00,497.48,497.48,496.59,496.59,600.0,492.5022,492.5022,491.6211,491.6211,600.0
2023-09-13 10:45:00,496.86,497.52,496.86,497.03,902.0,491.8884,492.5418,491.8884,492.0567,902.0
2023-09-13 10:50:00,497.06,497.06,496.68,496.68,700.0,492.0864,492.0864,491.7102,491.7102,700.0
2023-09-13 10:55:00,497.45,497.45,497.43,497.43,200.0,492.4725,492.4725,492.4527,492.4527,200.0
2023-09-13 11:00:00,497.5,497.55,496.68,496.68,500.0,492.522,492.5715,491.7102,491.7102,500.0
2023-09-13 11:05:00,497.04,497.15,497.04,497.15,200.0,492.0666,492.1755,492.0666,492.1755,200.0
2023-09-13 11:10:00,497.37,497.37,497.09,497.09,400.0,492.3933,492.3933,492.1161,492.1161,400.0
2023-09-13 11:15:00,497.09,497.09,497.09,497.09,0.0,492.1161,492.1161,492.1161,492.1161,0.0
2023-09-13 11:20:00,496.63,496.94,496.41,496.94,425.0,491.6607,491.9676,491.4429,491.9676,425.0
2023-09-13 11:25:00,497.4,497.48,497.4,497.4,300.0,492.423,492.5022,492.423,492.423,300.0
2023-09-13 11:30:00,497.5,497.7,497.29,497.36,1200.0,492.522,492.72,492.3141,492.3834,1200.0
2023-09-13 11:35:00,497.54,497.54,497.2,497.2,2500.0,492.5616,492.5616,492.225,492.225,2500.0
2023-09-13 11:40:00,497.45,497.71,497.45,497.48,800.0,492.4725,492.7299,492.4725,492.5022,800.0
2023-09-13 11:45:00,497.59,497.96,497.53,497.53,800.0,492.6111,492.9774,492.5517,492.5517,800.0
2023-09-13 11:50:00,497.28,497.28,497.28,497.28,100.0,492.3042,492.3042,492.3042,492.3042,100.0
2023-09-13 11:55:00,497.28,497.28,497.28,497.28,0.0,492.3042,492.3042,492.3042,492.3042,0.0
2023-09-13 12:00:00,497.2,497.2,497.2,497.2,300.0,492.225,492.225,492.225,492.225,300.0
2023-09-13 12:05:00,497.46,497.49,497.05,497.44,4556.0,492.4824,492.5121,492.0765,492.4626,4556.0
2023-09-13 12:10:00,497.25,497.4,497.0,497.0,600.0,492.2745,492.423,492.027,492.027,600.0
2023-09-13 12:15:00,496.96,497.27,496.96,497.27,1500.0,491.9874,492.2943,491.9874,492.2943,1500.0
2023-09-13 12:20:00,497.33,497.33,497.1,497.1,800.0,492.3537,492.3537,492.126,492.126,800.0
2023-09-13 12:25:00,497.1,497.1,497.1,497.1,0.0,492.126,492.126,492.126,492.126,0.0
2023-09-13 12:30:00,497.62,497.62,497.52,497.52,600.0,492.6408,492.6408,492.5418,492.5418,600.0
2023-09-13 12:35:00,497.52,497.52,497.52,497.52,0.0,492.5418,492.5418,492.5418,492.5418,0.0
2023-09-13 12:40:00,497.15,497.15,497.14,497.15,200.0,492.1755,492.1755,492.1656,492.1755,200.0
2023-09-13 12:45:00,497.23,498.0,497.21,498.0,3823.0,492.2547,493.017,492.2349,493.017,3823.0
2023-09-13 12:50:00,498.0,498.12,497.63,498.12,1604.0,493.017,493.1358,492.6507,493.1358,1604.0
2023-09-13 12:55:00,498.23,498.86,497.46,497.46,2841.0,493.2447,493.8684,492.4824,492.4824,2841.0
2023-09-13 13:00:00,497.46,497.46,497.46,497.46,0.0,492.4824,492.4824,492.4824,492.4824,0.0
2023-09-13 13:05:00,497.41,497.51,497.15,497.51,2571.0,492.4329,492.5319,492.1755,492.5319,2571.0
2023-09-13 13:10:00,497.41,497.51,497.4,497.51,209.0,492.4329,492.5319,492.423,492.5319,209.0
2023-09-13 13:15:00,497.69,497.69,497.69,497.69,100.0,492.7101,492.7101,492.7101,492.7101,100.0
2023-09-13 13:20:00,497.7,497.73,497.7,497.73,200.0,492.72,492.7497,492.72,492.7497,200.0
2023-09-13 13:25:00,498.06,498.06,497.3,497.3,733.0,493.0764,493.0764,492.324,492.324,733.0
2023-09-13 13:30:00,497.41,497.41,497.41,497.41,100.0,492.4329,492.4329,492.4329,492.4329,100.0
2023-09-13 13:35:00,497.5,497.58,497.17,497.58,1015.0,492.522,492.6012,492.1953,492.6012,1015.0
2023-09-13 13:40:00,497.86,497.86,497.51,497.51,600.0,492.8784,492.8784,492.5319,492.5319,600.0
2023-09-13 13:45:00,497.27,497.27,497.27,497.27,100.0,492.2943,492.2943,492.2943,492.2943,100.0
2023-09-13 13:50:00,497.27,497.27,497.27,497.27,0.0,492.2943,492.2943,492.2943,492.2943,0.0
2023-09-13 13:55:00,497.3,497.57,497.3,497.57,400.0,492.324,492.5913,492.324,492.5913,400.0
2023-09-13 14:00:00,497.59,497.59,497.4,497.4,500.0,492.6111,492.6111,492.423,492.423,500.0
2023-09-13 14:05:00,497.4,497.4,497.4,497.4,0.0,492.423,492.423,492.423,492.423,0.0
2023-09-13 14:10:00,497.51,497.51,497.42,497.43,200.0,492.5319,492.5319,492.4428,492.4527,200.0
2023-09-13 14:15:00,497.38,497.38,496.99,496.99,500.0,492.4032,492.4032,492.0171,492.0171,500.0
2023-09-13 14:20:00,497.29,497.42,497.28,497.28,400.0,492.3141,492.4428,492.3042,492.3042,400.0
2023-09-13 14:25:00,497.15,497.15,497.01,497.01,400.0,492.1755,492.1755,492.0369,492.0369,400.0
2023-09-13 14:30:00,496.84,496.84,496.83,496.84,100.0,491.8686,491.8686,491.8587,491.8686,100.0
2023-09-13 14:35:00,496.69,497.33,496.69,497.21,2400.0,491.7201,492.3537,491.7201,492.2349,2400.0
2023-09-13 14:40:00,497.3,497.43,496.83,497.02,1160.0,492.324,492.4527,491.8587,492.0468,1160.0
2023-09-13 14:45:00,496.93,496.93,496.83,496.83,500.0,491.9577,491.9577,491.8587,491.8587,500.0
2023-09-13 14:50:00,496.69,496.69,496.32,496.32,400.0,491.7201,491.7201,491.3538,491.3538,400.0
2023-09-13 14:55:00,496.11,496.37,496.11,496.22,600.0,491.1459,491.4033,491.1459,491.2548,600.0
2023-09-13 15:00:00,495.87,496.0,495.78,495.79,300.0,490.9083,491.037,490.8192,490.8291,300.0
2023-09-13 15:05:00,495.62,496.2,495.62,495.73,1400.0,490.6608,491.235,490.6608,490.7697,1400.0
2023-09-13 15:10:00,495.73,496.63,495.73,496.18,1600.0,490.7697,491.6607,490.7697,491.2152,1600.0
2023-09-13 15:15:00,496.41,496.41,496.33,496.33,400.0,491.4429,491.4429,491.3637,491.3637,400.0
2023-09-13 15:20:00,496.3,496.43,496.2,496.29,1738.0,491.334,491.4627,491.235,491.3241,1738.0
2023-09-13 15:25:00,496.43,496.74,496.19,496.19,1500.0,491.4627,491.7696,491.2251,491.2251,1500.0
2023-09-13 15:30:00,496.45,496.51,496.15,496.15,2562.0,491.4825,491.5419,491.1855,491.1855,2562.0
2023-09-13 15:35:00,496.2,496.28,496.06,496.14,3167.0,491.235,491.3142,491.0964,491.1756,3167.0
2023-09-13 15:40:00,496.32,496.42,495.81,495.82,3000.0,491.3538,491.4528,490.8489,490.8588,3000.0
2023-09-13 15:45:00,495.84,495.9,495.64,495.65,1230.0,490.8786,490.938,490.6806,490.6905,1230.0
2023-09-13 15:50:00,495.65,495.73,495.02,495.64,4155.0,490.6905,490.7697,490.0668,490.6806,4155.0
2023-09-13 15:55:00,495.61,496.14,495.47,495.49,7906.0,490.6509,491.1756,490.5123,490.5321,7906.0
2023-09-14 09:30:00,496.13,499.98,495.59,499.94,7196.0,491.1657,494.9772,490.6311,494.9376,7196.0
2023-09-14 09:35:00,499.95,499.98,498.07,499.97,1000.0,494.9475,494.9772,493.0863,494.9673,1000.0
2023-09-14 09:40:00,499.56,499.56,498.02,498.64,1300.0,494.5614,494.5614,493.0368,493.6506,1300.0
2023-09-14 09:45:00,497.71,497.88,497.09,497.49,600.0,492.7299,492.8982,492.1161,492.5121,600.0
2023-09-14 09:50:00,497.4,497.4,497.4,497.4,100.0,492.423,492.423,492.423,492.423,100.0
2023-09-14 09:55:00,497.54,497.88,497.4,497.88,920.0,492.5616,492.8982,492.423,492.8982,920.0
2023-09-14 10:00:00,497.94,498.9,497.94,498.9,4169.0,492.9576,493.908,492.9576,493.908,4169.0
2023-09-14 10:05:00,498.1,498.78,498.09,498.64,1795.0,493.116,493.7892,493.1061,493.6506,1795.0
2023-09-14 10:10:00,498.37,498.55,498.13,498.38,2200.0,493.3833,493.5615,493.1457,493.3932,2200.0
2023-09-14 10:15:00,498.57,498.57,498.57,498.57,100.0,493.5813,493.5813,493.5813,493.5813,100.0
2023-09-14 10:20:00,498.9,499.25,498.68,498.81,894.0,493.908,494.2545,493.6902,493.8189,894.0
2023-09-14 10:25:00,498.81,499.41,498.26,499.41,7880.0,493.8189,494.4129,493.2744,494.4129,7880.0
2023-09-14 10:30:00,499.69,499.75,499.65,499.75,300.0,494.6901,494.7495,494.6505,494.7495,300.0
2023-09-14 10:35:00,499.82,499.82,499.31,499.42,3103.0,494.8188,494.8188,494.3139,494.4228,3103.0
2023-09-14 10:40:00,499.63,499.66,499.47,499.63,1225.0,494.6307,494.6604,494.4723,494.6307,1225.0
2023-09-14 10:45:00,499.75,499.99,499.73,499.91,1801.0,494.7495,494.9871,494.7297,494.9079,1801.0
2023-09-14 10:50:00,499.89,500.4,499.89,500.25,1100.0,494.8881,495.393,494.8881,495.2445,1100.0
2023-09-14 10:55:00,500.25,500.34,500.0,500.0,2913.0,495.2445,495.3336,494.997,494.997,2913.0
2023-09-14 11:00:00,500.15,500.23,499.99,500.05,1700.0,495.1455,495.2247,494.9871,495.0465,1700.0
2023-09-14 11:05:00,500.05,500.21,499.59,499.59,1400.0,495.0465,495.2049,494.5911,494.5911,1400.0
2023-09-14 11:10:00,499.45,499.45,499.13,499.14,300.0,494.4525,494.4525,494.1357,494.1456,300.0
2023-09-14 11:15:00,499.29,499.29,498.73,499.07,2800.0,494.2941,494.2941,493.7397,494.0763,2800.0
2023-09-14 11:20:00,499.15,499.15,499.05,499.05,676.0,494.1555,494.1555,494.0565,494.0565,676.0
2023-09-14 11:25:00,499.05,499.05,498.86,498.86,200.0,494.0565,494.0565,493.8684,493.8684,200.0
2023-09-14 11:30:00,498.86,498.86,498.86,498.86,0.0,493.8684,493.8684,493.8684,493.8684,0.0
2023-09-14 11:35:00,498.31,498.31,498.3,498.31,100.0,493.3239,493.3239,493.314,493.3239,100.0
2023-09-14 11:40:00,498.31,498.31,498.31,498.31,0.0,493.3239,493.3239,493.3239,493.3239,0.0
2023-09-14 11:45:00,498.3,498.3,498.3,498.3,100.0,493.314,493.314,493.314,493.314,100.0
2023-09-14 11:50:00,498.3,498.3,498.3,498.3,0.0,493.314,493.314,493.314,493.314,0.0
2023-09-14 11:55:00,498.4,498.44,498.19,498.23,455.0,493.413,493.4526,493.2051,493.2447,455.0
2023-09-14 12:00:00,498.23,498.23,498.23,498.23,0.0,493.2447,493.2447,493.2447,493.2447,0.0
2023-09-14 12:05:00,498.33,498.33,498.33,498.33,100.0,493.3437,493.3437,493.3437,493.3437,100.0
2023-09-14 12:10:00,498.24,498.24,498.24,498.24,100.0,493.2546,493.2546,493.2546,493.2546,100.0
2023-09-14 12:15:00,498.4,499.02,498.4,498.7,1335.0,493.413,494.0268,493.413,493.71,1335.0
2023-09-14 12:20:00,498.78,499.19,498.78,499.19,1694.0,493.7892,494.1951,493.7892,494.1951,1694.0
2023-09-14 12:25:00,499.19,499.19,499.19,499.19,0.0,494.1951,494.1951,494.1951,494.1951,0.0
2023-09-14 12:30:00,499.18,499.61,499.18,499.61,300.0,494.1852,494.6109,494.1852,494.6109,300.0
2023-09-14 12:35:00,499.73,499.73,499.73,499.73,100.0,494.7297,494.7297,494.7297,494.7297,100.0
2023-09-14 12:40:00,499.73,499.73,499.73,499.73,0.0,494.7297,494.7297,494.7297,494.7297,0.0
2023-09-14 12:45:00,499.5,499.83,499.5,499.53,335.0,494.502,494.8287,494.502,494.5317,335.0
2023-09-14 12:50:00,499.53,499.78,499.35,499.36,1929.0,494.5317,494.7792,494.3535,494.3634,1929.0
2023-09-14 12:55:00,499.34,499.34,499.33,499.34,400.0,494.3436,494.3436,494.3337,494.3436,400.0
2023-09-14 13:00:00,499.35,499.38,499.35,499.38,200.0,494.3535,494.3832,494.3535,494.3832,200.0
2023-09-14 13:05:00,499.39,500.03,499.38,500.03,3600.0,494.3931,495.0267,494.3832,495.0267,3600.0
2023-09-14 13:10:00,500.04,500.15,499.97,500.04,800.0,495.0366,495.1455,494.9673,495.0366,800.0
2023-09-14 13:15:00,500.14,500.14,499.95,499.96,218.0,495.1356,495.1356,494.9475,494.9574,218.0
2023-09-14 13:20:00,499.96,499.96,499.64,499.81,1210.0,494.9574,494.9574,494.6406,494.8089,1210.0
2023-09-14 13:25:00,499.83,499.95,499.52,499.95,700.0,494.8287,494.9475,494.5218,494.9475,700.0
2023-09-14 13:30:00,500.24,500.48,500.02,500.36,1715.0,495.2346,495.4722,495.0168,495.3534,1715.0
2023-09-14 13:35:00,500.38,500.54,500.37,500.51,1654.0,495.3732,495.5316,495.3633,495.5019,1654.0
2023-09-14 13:40:00,500.49,500.49,500.21,500.28,1500.0,495.4821,495.4821,495.2049,495.2742,1500.0
2023-09-14 13:45:00,500.57,500.57,500.57,500.57,100.0,495.5613,495.5613,495.5613,495.5613,100.0
2023-09-14 13:50:00,500.5,500.57,500.43,500.43,400.0,495.492,495.5613,495.4227,495.4227,400.0
2023-09-14 13:55:00,500.0,500.0,499.72,499.8,400.0,494.997,494.997,494.7198,494.799,400.0
2023-09-14 14:00:00,499.91,499.93,499.79,499.8,400.0,494.9079,494.9277,494.7891,494.799,400.0
2023-09-14 14:05:00,499.91,499.91,499.79,499.8,429.0,494.9079,494.9079,494.7891,494.799,429.0
2023-09-14 14:10:00,500.03,500.03,499.82,499.82,200.0,495.0267,495.0267,494.8188,494.8188,200.0
2023-09-14 14:15:00,499.83,499.94,499.83,499.94,200.0,494.8287,494.9376,494.8287,494.9376,200.0
2023-09-14 14:20:00,500.02,500.02,500.02,500.02,200.0,495.0168,495.0168,495.0168,495.0168,200.0
2023-09-14 14:25:00,499.9,500.11,499.83,499.83,500.0,494.898,495.1059,494.8287,494.8287,500.0
2023-09-14 14:30:00,499.91,499.98,499.82,499.9,600.0,494.9079,494.9772,494.8188,494.898,600.0
2023-09-14 14:35:00,500.23,500.24,500.05,500.18,566.0,495.2247,495.2346,495.0465,495.1752,566.0
2023-09-14 14:40:00,500.33,500.49,500.33,500.49,200.0,495.3237,495.4821,495.3237,495.4821,200.0
2023-09-14 14:45:00,500.53,500.53,500.09,500.09,400.0,495.5217,495.5217,495.0861,495.0861,400.0
2023-09-14 14:50:00,499.73,499.75,499.73,499.75,404.0,494.7297,494.7495,494.7297,494.7495,404.0
2023-09-14 14:55:00,499.75,499.75,499.75,499.75,0.0,494.7495,494.7495,494.7495,494.7495,0.0
2023-09-14 15:00:00,499.57,499.75,499.57,499.69,700.0,494.5713,494.7495,494.5713,494.6901,700.0
2023-09-14 15:05:00,499.75,499.75,499.73,499.73,300.0,494.7495,494.7495,494.7297,494.7297,300.0
2023-09-14 15:10:00,499.69,499.69,499.69,499.69,100.0,494.6901,494.6901,494.6901,494.6901,100.0
2023-09-14 15:15:00,499.35,499.42,499.19,499.35,400.0,494.3535,494.4228,494.1951,494.3535,400.0
2023-09-14 15:20:00,499.3,499.43,499.01,499.01,600.0,494.304,494.4327,494.0169,494.0169,600.0
2023-09-14 15:25:00,498.77,498.98,498.76,498.98,200.0,493.7793,493.9872,493.7694,493.9872,200.0
2023-09-14 15:30:00,499.06,499.06,498.91,498.92,300.0,494.0664,494.0664,493.9179,493.9278,300.0
2023-09-14 15:35:00,499.14,499.63,499.07,499.63,4400.0,494.1456,494.6307,494.0763,494.6307,4400.0
2023-09-14 15:40:00,499.76,499.83,499.51,499.62,1200.0,494.7594,494.8287,494.5119,494.6208,1200.0
2023-09-14 15:45:00,499.46,499.6,499.22,499.6,1201.0,494.4624,494.601,494.2248,494.601,1201.0
2023-09-14 15:50:00,499.97,499.97,499.03,499.29,1000.0,494.9673,494.9673,494.0367,494.2941,1000.0
2023-09-14 15:55:00,499.31,499.79,499.2,499.42,8887.0,494.3139,494.7891,494.205,494.4228,8887.0
2023-09-15 09:30:00,499.64,499.86,497.11,498.27,58742.0,494.6406,494.8584,492.1359,493.2843,58742.0
2023-09-15 09:35:00,498.6,498.76,498.54,498.76,500.0,493.611,493.7694,493.5516,493.7694,500.0
2023-09-15 09:40:00,498.78,499.6,498.77,499.06,600.0,493.7892,494.601,493.7793,494.0664,600.0
2023-09-15 09:45:00,498.6,499.14,498.08,499.14,600.0,493.611,494.1456,493.0962,494.1456,600.0
2023-09-15 09:50:00,499.18,499.18,498.69,498.99,1500.0,494.1852,494.1852,493.7001,493.9971,1500.0
2023-09-15 09:55:00,498.51,498.56,497.91,497.91,1018.0,493.5219,493.5714,492.9279,492.9279,1018.0
2023-09-15 10:00:00,498.02,498.85,497.95,498.79,2568.0,493.0368,493.8585,492.9675,493.7991,2568.0
2023-09-15 10:05:00,498.59,499.2,498.58,498.65,1200.0,493.6011,494.205,493.5912,493.6605,1200.0
2023-09-15 10:10:00,498.05,498.35,497.32,497.32,600.0,493.0665,493.3635,492.3438,492.3438,600.0
2023-09-15 10:15:00,497.09,497.09,497.08,497.09,100.0,492.1161,492.1161,492.1062,492.1161,100.0
2023-09-15 10:20:00,497.02,497.98,497.02,497.53,1000.0,492.0468,492.9972,492.0468,492.5517,1000.0
2023-09-15 10:25:00,497.39,497.39,497.08,497.09,400.0,492.4131,492.4131,492.1062,492.1161,400.0
2023-09-15 10:30:00,497.06,497.72,496.9,497.72,1724.0,492.0864,492.7398,491.928,492.7398,1724.0
2023-09-15 10:35:00,497.54,497.54,497.26,497.26,300.0,492.5616,492.5616,492.2844,492.2844,300.0
2023-09-15 10:40:00,497.41,497.41,496.77,496.99,2300.0,492.4329,492.4329,491.7993,492.0171,2300.0
2023-09-15 10:45:00,496.76,496.76,496.76,496.76,187.0,491.7894,491.7894,491.7894,491.7894,187.0
2023-09-15 10:50:00,496.59,496.61,495.71,495.73,1504.0,491.6211,491.6409,490.7499,490.7697,1504.0
2023-09-15 10:55:00,496.07,496.34,495.37,495.44,1100.0,491.1063,491.3736,490.4133,490.4826,1100.0
2023-09-15 11:00:00,495.55,495.55,495.11,495.11,500.0,490.5915,490.5915,490.1559,490.1559,500.0
2023-09-15 11:05:00,495.09,495.09,495.09,495.09,100.0,490.1361,490.1361,490.1361,490.1361,100.0
2023-09-15 11:10:00,495.17,495.17,495.06,495.11,603.0,490.2153,490.2153,490.1064,490.1559,603.0
2023-09-15 11:15:00,495.3,495.3,495.1,495.11,400.0,490.344,490.344,490.146,490.1559,400.0
2023-09-15 11:20:00,495.1,495.46,494.96,495.44,1100.0,490.146,490.5024,490.0074,490.4826,1100.0
2023-09-15 11:25:00,495.05,495.29,494.89,494.9,350.0,490.0965,490.3341,489.9381,489.948,350.0
2023-09-15 11:30:00,494.81,495.06,494.81,494.94,1046.0,489.8589,490.1064,489.8589,489.9876,1046.0
2023-09-15 11:35:00,494.73,494.95,494.51,494.92,700.0,489.7797,489.9975,489.5619,489.9678,700.0
2023-09-15 11:40:00,494.94,495.23,494.69,495.23,873.0,489.9876,490.2747,489.7401,490.2747,873.0
2023-09-15 11:45:00,495.12,495.23,494.95,495.23,900.0,490.1658,490.2747,489.9975,490.2747,900.0
2023-09-15 11:50:00,495.5,495.65,494.72,494.95,889.0,490.542,490.6905,489.7698,489.9975,889.0
2023-09-15 11:55:00,495.15,495.15,494.52,494.59,3014.0,490.1955,490.1955,489.5718,489.6411,3014.0
2023-09-15 12:00:00,494.65,495.11,494.65,494.88,551.0,489.7005,490.1559,489.7005,489.9282,551.0
2023-09-15 12:05:00,495.01,495.01,494.94,494.94,200.0,490.0569,490.0569,489.9876,489.9876,200.0
2023-09-15 12:10:00,495.14,495.39,495.14,495.34,900.0,490.1856,490.4331,490.1856,490.3836,900.0
2023-09-15 12:15:00,495.16,495.19,494.89,495.19,1554.0,490.2054,490.2351,489.9381,490.2351,1554.0
2023-09-15 12:20:00,495.29,495.46,495.29,495.46,300.0,490.3341,490.5024,490.3341,490.5024,300.0
2023-09-15 12:25:00,495.45,495.45,495.2,495.33,300.0,490.4925,490.4925,490.245,490.3737,300.0
2023-09-15 12:30:00,495.6,495.63,495.59,495.63,301.0,490.641,490.6707,490.6311,490.6707,301.0
2023-09-15 12:35:00,495.7,495.7,495.7,495.7,100.0,490.74,490.74,490.74,490.74,100.0
2023-09-15 12:40:00,495.64,495.64,495.53,495.53,200.0,490.6806,490.6806,490.5717,490.5717,200.0
2023-09-15 12:45:00,495.56,495.56,495.07,495.4,1221.0,490.6014,490.6014,490.1163,490.443,1221.0
2023-09-15 12:50:00,495.4,495.4,495.4,495.4,0.0,490.443,490.443,490.443,490.443,0.0
2023-09-15 12:55:00,495.24,495.46,495.19,495.43,524.0,490.2846,490.5024,490.2351,490.4727,524.0
2023-09-15 13:00:00,495.27,495.27,494.56,494.56,808.0,490.3143,490.3143,489.6114,489.6114,808.0
2023-09-15 13:05:00,494.73,494.78,494.72,494.78,749.0,489.7797,489.8292,489.7698,489.8292,749.0
2023-09-15 13:10:00,494.45,494.47,494.45,494.47,200.0,489.5025,489.5223,489.5025,489.5223,200.0
2023-09-15 13:15:00,494.47,494.47,494.47,494.47,0.0,489.5223,489.5223,489.5223,489.5223,0.0
2023-09-15 13:20:00,494.5,494.5,494.06,494.06,842.0,489.552,489.552,489.1164,489.1164,842.0
2023-09-15 13:25:00,494.03,494.24,494.02,494.24,400.0,489.0867,489.2946,489.0768,489.2946,400.0
2023-09-15 13:30:00,494.29,494.29,494.08,494.19,400.0,489.3441,489.3441,489.1362,489.2451,400.0
2023-09-15 13:35:00,494.44,494.95,494.44,494.55,600.0,489.4926,489.9975,489.4926,489.6015,600.0
2023-09-15 13:40:00,494.88,495.1,494.68,495.1,1228.0,489.9282,490.146,489.7302,490.146,1228.0
2023-09-15 13:45:00,494.81,494.81,494.81,494.81,100.0,489.8589,489.8589,489.8589,489.8589,100.0
2023-09-15 13:50:00,494.91,495.26,494.91,495.02,1100.0,489.9579,490.3044,489.9579,490.0668,1100.0
2023-09-15 13:55:00,494.85,494.85,494.44,494.63,600.0,489.8985,489.8985,489.4926,489.6807,600.0
2023-09-15 14:00:00,494.54,494.65,494.44,494.65,576.0,489.5916,489.7005,489.4926,489.7005,576.0
2023-09-15 14:05:00,494.35,494.36,494.35,494.36,200.0,489.4035,489.4134,489.4035,489.4134,200.0
2023-09-15 14:10:00,494.42,494.5,494.09,494.26,800.0,489.4728,489.552,489.1461,489.3144,800.0
2023-09-15 14:15:00,494.28,494.46,493.94,493.97,2712.0,489.3342,489.5124,488.9976,489.0273,2712.0
2023-09-15 14:20:00,493.63,493.9,493.4,493.82,7399.0,488.6907,488.958,488.463,488.8788,7399.0
2023-09-15 14:25:00,493.75,495.01,493.75,494.75,6162.0,488.8095,490.0569,488.8095,489.7995,6162.0
2023-09-15 14:30:00,494.91,495.08,494.9,495.08,400.0,489.9579,490.1262,489.948,490.1262,400.0
2023-09-15 14:35:00,494.97,495.47,494.97,495.47,2700.0,490.0173,490.5123,490.0173,490.5123,2700.0
2023-09-15 14:40:00,495.51,495.51,495.29,495.29,200.0,490.5519,490.5519,490.3341,490.3341,200.0
2023-09-15 14:45:00,495.42,495.54,495.33,495.33,400.0,490.4628,490.5816,490.3737,490.3737,400.0
2023-09-15 14:50:00,495.23,495.28,495.21,495.28,300.0,490.2747,490.3242,490.2549,490.3242,300.0
2023-09-15 14:55:00,495.47,495.9,495.47,495.9,900.0,490.5123,490.938,490.5123,490.938,900.0
2023-09-15 15:00:00,495.67,495.67,495.29,495.3,400.0,490.7103,490.7103,490.3341,490.344,400.0
2023-09-15 15:05:00,495.24,495.8,495.22,495.8,7034.0,490.2846,490.839,490.2648,490.839,7034.0
2023-09-15 15:10:00,495.8,495.8,495.8,495.8,100.0,490.839,490.839,490.839,490.839,100.0
2023-09-15 15:15:00,495.69,496.09,495.69,495.78,400.0,490.7301,491.1261,490.7301,490.8192,400.0
2023-09-15 15:20:00,495.78,495.78,495.34,495.34,300.0,490.8192,490.8192,490.3836,490.3836,300.0
2023-09-15 15:25:00,495.3,495.67,495.3,495.64,1200.0,490.344,490.7103,490.344,490.6806,1200.0
2023-09-15 15:30:00,495.66,495.67,495.04,495.04,636.0,490.7004,490.7103,490.0866,490.0866,636.0
2023-09-15 15:35:00,494.83,495.01,494.83,494.87,4254.0,489.8787,490.0569,489.8787,489.9183,4254.0
2023-09-15 15:40:00,494.88,495.62,494.87,495.6,4963.0,489.9282,490.6608,489.9183,490.641,4963.0
2023-09-15 15:45:00,495.66,495.8,495.3,495.35,7764.0,490.7004,490.839,490.344,490.3935,7764.0
2023-09-15 15:50:00,495.25,495.71,494.71,495.58,8074.0,490.2945,490.7499,489.7599,490.6212,8074.0
2023-09-15 15:55:00,495.56,496.11,495.4,495.85,15564.0,490.6014,491.1459,490.443,490.8885,15564.0
2023-09-18 09:30:00,496.65,497.04,496.15,497.04,2419.0,491.6805,492.0666,491.1855,492.0666,2419.0
2023-09-18 09:35:00,497.46,498.79,497.46,498.75,851.0,492.4824,493.7991,492.4824,493.7595,851.0
2023-09-18 09:40:00,498.23,498.23,497.27,497.53,1300.0,493.2447,493.2447,492.2943,492.5517,1300.0
2023-09-18 09:45:00,497.42,497.42,497.42,497.42,100.0,492.4428,492.4428,492.4428,492.4428,100.0
2023-09-18 09:50:00,497.25,497.25,497.12,497.12,300.0,492.2745,492.2745,492.1458,492.1458,300.0
2023-09-18 09:55:00,497.67,498.19,497.67,498.19,1000.0,492.6903,493.2051,492.6903,493.2051,1000.0
2023-09-18 10:00:00,498.97,498.97,497.95,497.95,400.0,493.9773,493.9773,492.9675,492.9675,400.0
2023-09-18 10:05:00,497.96,497.96,497.52,497.52,200.0,492.9774,492.9774,492.5418,492.5418,200.0
2023-09-18 10:10:00,498.01,498.01,497.8,497.85,400.0,493.0269,493.0269,492.819,492.8685,400.0
2023-09-18 10:15:00,498.08,498.12,498.08,498.12,200.0,493.0962,493.1358,493.0962,493.1358,200.0
2023-09-18 10:20:00,497.97,497.97,497.97,497.97,350.0,492.9873,492.9873,492.9873,492.9873,350.0
2023-09-18 10:25:00,498.37,498.5,498.25,498.25,500.0,493.3833,493.512,493.2645,493.2645,500.0
2023-09-18 10:30:00,498.78,498.78,498.74,498.74,599.0,493.7892,493.7892,493.7496,493.7496,599.0
2023-09-18 10:35:00,498.71,498.99,498.55,498.77,2210.0,493.7199,493.9971,493.5615,493.7793,2210.0
2023-09-18 10:40:00,498.8,499.06,498.8,499.02,1092.0,493.809,494.0664,493.809,494.0268,1092.0
2023-09-18 10:45:00,499.19,499.19,499.01,499.01,500.0,494.1951,494.1951,494.0169,494.0169,500.0
2023-09-18 10:50:00,499.36,499.42,499.23,499.3,900.0,494.3634,494.4228,494.2347,494.304,900.0
2023-09-18 10:55:00,499.3,499.3,499.3,499.3,0.0,494.304,494.304,494.304,494.304,0.0
2023-09-18 11:00:00,499.6,499.6,499.29,499.29,200.0,494.601,494.601,494.2941,494.2941,200.0
2023-09-18 11:05:00,499.31,499.43,499.23,499.36,602.0,494.3139,494.4327,494.2347,494.3634,602.0
2023-09-18 11:10:00,499.09,499.09,499.08,499.08,300.0,494.0961,494.0961,494.0862,494.0862,300.0
2023-09-18 11:15:00,498.88,499.1,498.83,498.83,2826.0,493.8882,494.106,493.8387,493.8387,2826.0
2023-09-18 11:20:00,499.06,499.68,498.74,499.68,1538.0,494.0664,494.6802,493.7496,494.6802,1538.0
2023-09-18 11:25:00,499.45,499.47,498.99,498.99,1500.0,494.4525,494.4723,493.9971,493.9971,1500.0
2023-09-18 11:30:00,499.48,499.67,499.41,499.44,400.0,494.4822,494.6703,494.4129,494.4426,400.0
2023-09-18 11:35:00,499.21,499.21,498.83,498.87,402.0,494.2149,494.2149,493.8387,493.8783,402.0
2023-09-18 11:40:00,498.87,498.87,498.87,498.87,0.0,493.8783,493.8783,493.8783,493.8783,0.0
2023-09-18 11:45:00,499.53,499.53,499.27,499.52,2600.0,494.5317,494.5317,494.2743,494.5218,2600.0
2023-09-18 11:50:00,499.97,500.42,499.97,500.42,618.0,494.9673,495.4128,494.9673,495.4128,618.0
2023-09-18 11:55:00,500.38,500.43,500.38,500.43,300.0,495.3732,495.4227,495.3732,495.4227,300.0
2023-09-18 12:00:00,500.51,501.26,500.51,501.26,1000.0,495.5019,496.2444,495.5019,496.2444,1000.0
2023-09-18 12:05:00,501.36,501.36,501.07,501.07,200.0,496.3434,496.3434,496.0563,496.0563,200.0
2023-09-18 12:10:00,501.21,501.26,500.76,501.02,1500.0,496.1949,496.2444,495.7494,496.0068,1500.0
2023-09-18 12:15:00,501.05,501.76,501.04,501.37,1020.0,496.0365,496.7394,496.0266,496.3533,1020.0
2023-09-18 12:20:00,501.37,501.79,501.25,501.62,2300.0,496.3533,496.7691,496.2345,496.6008,2300.0
2023-09-18 12:25:00,501.82,501.98,501.79,501.98,400.0,496.7988,496.9572,496.7691,496.9572,400.0
2023-09-18 12:30:00,502.07,502.07,501.41,501.41,2000.0,497.0463,497.0463,496.3929,496.3929,2000.0
2023-09-18 12:35:00,501.41,501.41,501.41,501.41,0.0,496.3929,496.3929,496.3929,496.3929,0.0
2023-09-18 12:40:00,501.2,501.41,501.19,501.41,400.0,496.185,496.3929,496.1751,496.3929,400.0
2023-09-18 12:45:00,501.47,501.47,501.46,501.47,100.0,496.4523,496.4523,496.4424,496.4523,100.0
2023-09-18 12:50:00,501.63,501.99,501.56,501.99,1800.0,496.6107,496.9671,496.5414,496.9671,1800.0
2023-09-18 12:55:00,501.94,501.94,501.94,501.94,100.0,496.9176,496.9176,496.9176,496.9176,100.0
2023-09-18 13:00:00,502.0,502.1,501.96,502.1,1532.0,496.977,497.076,496.9374,497.076,1532.0
2023-09-18 13:05:00,501.92,502.37,501.92,502.35,1334.0,496.8978,497.3433,496.8978,497.3235,1334.0
2023-09-18 13:10:00,502.55,502.64,502.2,502.64,525.0,497.5215,497.6106,497.175,497.6106,525.0
2023-09-18 13:15:00,502.12,502.21,502.1,502.12,622.0,497.0958,497.1849,497.076,497.0958,622.0
2023-09-18 13:20:00,502.35,502.37,502.35,502.37,200.0,497.3235,497.3433,497.3235,497.3433,200.0
2023-09-18 13:25:00,502.42,502.48,502.16,502.27,1200.0,497.3928,497.4522,497.1354,497.2443,1200.0
2023-09-18 13:30:00,501.99,502.27,501.99,502.27,200.0,496.9671,497.2443,496.9671,497.2443,200.0
2023-09-18 13:35:00,502.27,502.27,502.27,502.27,0.0,497.2443,497.2443,497.2443,497.2443,0.0
2023-09-18 13:40:00,502.34,502.34,502.34,502.34,100.0,497.3136,497.3136,497.3136,497.3136,100.0
2023-09-18 13:45:00,502.33,502.33,501.54,501.62,500.0,497.3037,497.3037,496.5216,496.6008,500.0
2023-09-18 13:50:00,501.5,501.54,501.49,501.54,300.0,496.482,496.5216,496.4721,496.5216,300.0
2023-09-18 13:55:00,501.59,501.89,501.59,501.79,400.0,496.5711,496.8681,496.5711,496.7691,400.0
2023-09-18 14:00:00,501.67,501.76,501.67,501.76,300.0,496.6503,496.7394,496.6503,496.7394,300.0
2023-09-18 14:05:00,501.67,501.7,501.53,501.67,749.0,496.6503,496.68,496.5117,496.6503,749.0
2023-09-18 14:10:00,501.64,501.76,501.64,501.75,400.0,496.6206,496.7394,496.6206,496.7295,400.0
2023-09-18 14:15:00,501.9,501.9,501.41,501.42,1633.0,496.878,496.878,496.3929,496.4028,1633.0
2023-09-18 14:20:00,501.42,501.42,501.42,501.42,0.0,496.4028,496.4028,496.4028,496.4028,0.0
2023-09-18 14:25:00,501.31,501.32,500.75,500.96,1899.0,496.2939,496.3038,495.7395,495.9474,1899.0
2023-09-18 14:30:00,500.85,501.18,500.58,501.18,600.0,495.8385,496.1652,495.5712,496.1652,600.0
2023-09-18 14:35:00,500.97,501.07,500.97,501.07,300.0,495.9573,496.0563,495.9573,496.0563,300.0
2023-09-18 14:40:00,500.99,501.26,500.86,501.18,400.0,495.9771,496.2444,495.8484,496.1652,400.0
2023-09-18 14:45:00,501.22,501.22,500.97,500.97,750.0,496.2048,496.2048,495.9573,495.9573,750.0
2023-09-18 14:50:00,500.97,500.97,500.81,500.81,500.0,495.9573,495.9573,495.7989,495.7989,500.0
2023-09-18 14:55:00,500.53,500.55,500.31,500.45,800.0,495.5217,495.5415,495.3039,495.4425,800.0
2023-09-18 15:00:00,500.18,500.18,500.18,500.18,100.0,495.1752,495.1752,495.1752,495.1752,100.0
2023-09-18 15:05:00,500.01,500.1,500.01,500.1,300.0,495.0069,495.096,495.0069,495.096,300.0
2023-09-18 15:10:00,499.84,499.91,499.78,499.78,800.0,494.8386,494.9079,494.7792,494.7792,800.0
2023-09-18 15:15:00,499.89,500.1,499.69,500.1,300.0,494.8881,495.096,494.6901,495.096,300.0
2023-09-18 15:20:00,499.97,499.97,499.93,499.93,440.0,494.9673,494.9673,494.9277,494.9277,440.0
2023-09-18 15:25:00,500.08,500.17,500.03,500.11,1000.0,495.0762,495.1653,495.0267,495.1059,1000.0
2023-09-18 15:30:00,500.0,500.14,499.96,499.96,700.0,494.997,495.1356,494.9574,494.9574,700.0
2023-09-18 15:35:00,499.83,500.05,499.75,499.75,1200.0,494.8287,495.0465,494.7495,494.7495,1200.0
2023-09-18 15:40:00,499.74,499.97,499.6,499.6,900.0,494.7396,494.9673,494.601,494.601,900.0
2023-09-18 15:45:00,499.62,499.75,498.99,498.99,2304.0,494.6208,494.7495,493.9971,493.9971,2304.0
2023-09-18 15:50:00,498.7,499.49,498.7,498.98,5258.0,493.71,494.4921,493.71,493.9872,5258.0
2023-09-18 15:55:00,499.3,499.52,499.16,499.16,5137.0,494.304,494.5218,494.1654,494.1654,5137.0
2023-09-19 09:30:00,497.89,497.94,497.18,497.18,3725.0,492.9081,492.9576,492.2052,492.2052,3725.0
2023-09-19 09:35:00,498.63,498.63,498.62,498.63,100.0,493.6407,493.6407,493.6308,493.6407,100.0
2023-09-19 09:40:00,498.01,498.26,497.98,498.26,300.0,493.0269,493.2744,492.9972,493.2744,300.0
2023-09-19 09:45:00,498.28,498.28,498.22,498.22,200.0,493.2942,493.2942,493.2348,493.2348,200.0
2023-09-19 09:50:00,498.22,498.22,498.22,498.22,0.0,493.2348,493.2348,493.2348,493.2348,0.0
2023-09-19 09:55:00,498.86,499.93,498.86,499.93,400.0,493.8684,494.9277,493.8684,494.9277,400.0
2023-09-19 10:00:00,499.55,499.55,498.69,498.69,850.0,494.5515,494.5515,493.7001,493.7001,850.0
2023-09-19 10:05:00,499.06,499.6,499.06,499.54,869.0,494.0664,494.601,494.0664,494.5416,869.0
2023-09-19 10:10:00,499.31,499.32,499.31,499.31,100.0,494.3139,494.3238,494.3139,494.3139,100.0
2023-09-19 10:15:00,499.06,499.17,498.1,498.58,1227.0,494.0664,494.1753,493.116,493.5912,1227.0
2023-09-19 10:20:00,499.16,499.31,499.16,499.3,300.0,494.1654,494.3139,494.1654,494.304,300.0
2023-09-19 10:25:00,499.3,499.3,499.3,499.3,0.0,494.304,494.304,494.304,494.304,0.0
2023-09-19 10:30:00,499.3,499.3,499.3,499.3,0.0,494.304,494.304,494.304,494.304,0.0
2023-09-19 10:35:00,499.37,499.38,499.27,499.27,700.0,494.3733,494.3832,494.2743,494.2743,700.0
2023-09-19 10:40:00,499.24,499.62,499.1,499.62,600.0,494.2446,494.6208,494.106,494.6208,600.0
2023-09-19 10:45:00,499.65,499.65,499.56,499.56,400.0,494.6505,494.6505,494.5614,494.5614,400.0
2023-09-19 10:50:00,499.56,499.56,499.56,499.56,0.0,494.5614,494.5614,494.5614,494.5614,0.0
2023-09-19 10:55:00,499.34,499.56,499.33,499.56,208.0,494.3436,494.5614,494.3337,494.5614,208.0
2023-09-19 11:00:00,499.42,500.1,499.42,499.91,3326.0,494.4228,495.096,494.4228,494.9079,3326.0
2023-09-19 11:05:00,500.19,500.63,500.19,500.29,1045.0,495.1851,495.6207,495.1851,495.2841,1045.0
2023-09-19 11:10:00,501.04,501.9,501.04,501.9,700.0,496.0266,496.878,496.0266,496.878,700.0
2023-09-19 11:15:00,501.22,501.5,501.01,501.5,500.0,496.2048,496.482,495.9969,496.482,500.0
2023-09-19 11:20:00,501.43,501.43,501.42,501.43,100.0,496.4127,496.4127,496.4028,496.4127,100.0
2023-09-19 11:25:00,501.18,501.7,501.17,501.7,300.0,496.1652,496.68,496.1553,496.68,300.0
2023-09-19 11:30:00,501.32,501.56,500.89,500.89,3400.0,496.3038,496.5414,495.8781,495.8781,3400.0
2023-09-19 11:35:00,500.89,500.89,500.89,500.89,0.0,495.8781,495.8781,495.8781,495.8781,0.0
2023-09-19 11:40:00,501.42,501.42,500.64,501.12,2891.0,496.4028,496.4028,495.6306,496.1058,2891.0
2023-09-19 11:45:00,501.03,501.03,500.67,500.67,420.0,496.0167,496.0167,495.6603,495.6603,420.0
2023-09-19 11:50:00,500.93,501.03,500.5,500.53,1095.0,495.9177,496.0167,495.492,495.5217,1095.0
2023-09-19 11:55:00,500.9,500.9,500.9,500.9,100.0,495.888,495.888,495.888,495.888,100.0
2023-09-19 12:00:00,500.33,500.52,500.26,500.29,800.0,495.3237,495.5118,495.2544,495.2841,800.0
2023-09-19 12:05:00,500.04,500.04,500.0,500.01,300.0,495.0366,495.0366,494.997,495.0069,300.0
2023-09-19 12:10:00,500.27,500.28,500.27,500.28,259.0,495.2643,495.2742,495.2643,495.2742,259.0
2023-09-19 12:15:00,500.19,500.19,499.74,500.01,1247.0,495.1851,495.1851,494.7396,495.0069,1247.0
2023-09-19 12:20:00,499.75,499.85,499.67,499.67,1100.0,494.7495,494.8485,494.6703,494.6703,1100.0
2023-09-19 12:25:00,499.61,499.66,499.59,499.66,300.0,494.6109,494.6604,494.5911,494.6604,300.0
2023-09-19 12:30:00,499.63,499.63,499.63,499.63,100.0,494.6307,494.6307,494.6307,494.6307,100.0
2023-09-19 12:35:00,499.77,499.77,499.77,499.77,100.0,494.7693,494.7693,494.7693,494.7693,100.0
2023-09-19 12:40:00,499.54,499.54,499.35,499.36,600.0,494.5416,494.5416,494.3535,494.3634,600.0
2023-09-19 12:45:00,499.11,499.11,499.1,499.1,200.0,494.1159,494.1159,494.106,494.106,200.0
2023-09-19 12:50:00,499.19,499.19,499.17,499.17,402.0,494.1951,494.1951,494.1753,494.1753,402.0
2023-09-19 12:55:00,499.17,499.17,499.17,499.17,0.0,494.1753,494.1753,494.1753,494.1753,0.0
2023-09-19 13:00:00,499.16,499.16,499.02,499.04,563.0,494.1654,494.1654,494.0268,494.0466,563.0
2023-09-19 13:05:00,499.0,499.33,499.0,499.33,500.0,494.007,494.3337,494.007,494.3337,500.0
2023-09-19 13:10:00,499.33,499.33,499.33,499.33,100.0,494.3337,494.3337,494.3337,494.3337,100.0
2023-09-19 13:15:00,499.49,499.49,499.49,499.49,100.0,494.4921,494.4921,494.4921,494.4921,100.0
2023-09-19 13:20:00,500.0,500.0,499.72,499.72,200.0,494.997,494.997,494.7198,494.7198,200.0
2023-09-19 13:25:00,499.92,500.01,499.7,500.01,1500.0,494.9178,495.0069,494.7,495.0069,1500.0
2023-09-19 13:30:00,500.32,500.48,500.31,500.45,410.0,495.3138,495.4722,495.3039,495.4425,410.0
2023-09-19 13:35:00,500.47,500.85,500.35,500.85,1552.0,495.4623,495.8385,495.3435,495.8385,1552.0
2023-09-19 13:40:00,500.74,500.97,500.58,500.97,2200.0,495.7296,495.9573,495.5712,495.9573,2200.0
2023-09-19 13:45:00,500.97,500.97,500.97,500.97,0.0,495.9573,495.9573,495.9573,495.9573,0.0
2023-09-19 13:50:00,501.35,501.57,501.35,501.56,467.0,496.3335,496.5513,496.3335,496.5414,467.0
2023-09-19 13:55:00,501.54,501.54,501.3,501.47,600.0,496.5216,496.5216,496.284,496.4523,600.0
2023-09-19 14:00:00,501.31,501.31,501.25,501.26,617.0,496.2939,496.2939,496.2345,496.2444,617.0
2023-09-19 14:05:00,501.41,501.52,501.41,501.52,300.0,496.3929,496.5018,496.3929,496.5018,300.0
2023-09-19 14:10:00,501.5,501.51,501.48,501.51,300.0,496.482,496.4919,496.4622,496.4919,300.0
2023-09-19 14:15:00,501.51,501.79,501.49,501.79,1200.0,496.4919,496.7691,496.4721,496.7691,1200.0
2023-09-19 14:20:00,501.8,501.9,501.61,501.9,897.0,496.779,496.878,496.5909,496.878,897.0
2023-09-19 14:25:00,501.99,501.99,501.54,501.75,4672.0,496.9671,496.9671,496.5216,496.7295,4672.0
2023-09-19 14:30:00,501.7,502.2,501.7,501.96,1704.0,496.68,497.175,496.68,496.9374,1704.0
2023-09-19 14:35:00,502.24,502.66,502.23,502.45,1100.0,497.2146,497.6304,497.2047,497.4225,1100.0
2023-09-19 14:40:00,502.4,502.77,502.39,502.55,1006.0,497.373,497.7393,497.3631,497.5215,1006.0
2023-09-19 14:45:00,502.62,502.62,502.15,502.15,1015.0,497.5908,497.5908,497.1255,497.1255,1015.0
2023-09-19 14:50:00,502.3,502.55,502.29,502.55,1900.0,497.274,497.5215,497.2641,497.5215,1900.0
2023-09-19 14:55:00,502.43,502.59,502.43,502.55,1701.0,497.4027,497.5611,497.4027,497.5215,1701.0
2023-09-19 15:00:00,502.55,502.61,502.41,502.56,11502.0,497.5215,497.5809,497.3829,497.5314,11502.0
2023-09-19 15:05:00,502.52,502.52,501.75,501.75,1613.0,497.4918,497.4918,496.7295,496.7295,1613.0
2023-09-19 15:10:00,501.72,502.23,501.71,502.18,800.0,496.6998,497.2047,496.6899,497.1552,800.0
2023-09-19 15:15:00,502.63,502.72,502.32,502.72,1100.0,497.6007,497.6898,497.2938,497.6898,1100.0
2023-09-19 15:20:00,503.1,503.1,502.36,502.53,1634.0,498.066,498.066,497.3334,497.5017,1634.0
2023-09-19 15:25:00,502.59,502.98,502.53,502.94,1650.0,497.5611,497.9472,497.5017,497.9076,1650.0
2023-09-19 15:30:00,503.02,503.05,502.74,503.0,2926.0,497.9868,498.0165,497.7096,497.967,2926.0
2023-09-19 15:35:00,503.01,503.49,502.88,503.41,2400.0,497.9769,498.4521,497.8482,498.3729,2400.0
2023-09-19 15:40:00,503.52,503.79,502.64,502.64,6613.0,498.4818,498.7491,497.6106,497.6106,6613.0
2023-09-19 15:45:00,502.91,503.12,502.8,503.12,1200.0,497.8779,498.0858,497.769,498.0858,1200.0
2023-09-19 15:50:00,503.13,503.18,502.54,502.61,3752.0,498.0957,498.1452,497.5116,497.5809,3752.0
2023-09-19 15:55:00,502.61,503.08,502.36,502.75,12141.0,497.5809,498.0462,497.3334,497.7195,12141.0
2023-09-20 09:30:00,503.18,503.62,502.2,503.62,4379.0,498.1452,498.5808,497.175,498.5808,4379.0
2023-09-20 09:35:00,503.97,504.53,503.96,504.53,450.0,498.9273,499.4817,498.9174,499.4817,450.0
2023-09-20 09:40:00,504.26,504.46,504.26,504.46,300.0,499.2144,499.4124,499.2144,499.4124,300.0
2023-09-20 09:45:00,504.3,504.74,504.29,504.74,900.0,499.254,499.6896,499.2441,499.6896,900.0
2023-09-20 09:50:00,504.86,504.86,504.48,504.48,300.0,499.8084,499.8084,499.4322,499.4322,300.0
2023-09-20 09:55:00,504.85,506.33,504.84,505.73,7065.0,499.7985,501.2637,499.7886,500.6697,7065.0
2023-09-20 10:00:00,505.1,505.1,505.1,505.1,100.0,500.046,500.046,500.046,500.046,100.0
2023-09-20 10:05:00,504.76,504.89,504.76,504.77,300.0,499.7094,499.8381,499.7094,499.7193,300.0
2023-09-20 10:10:00,504.89,504.89,504.83,504.83,200.0,499.8381,499.8381,499.7787,499.7787,200.0
2023-09-20 10:15:00,505.07,505.12,505.07,505.12,200.0,500.0163,500.0658,500.0163,500.0658,200.0
2023-09-20 10:20:00,504.8,505.03,504.8,504.8,2194.0,499.749,499.9767,499.749,499.749,2194.0
2023-09-20 10:25:00,504.8,504.8,504.8,504.8,0.0,499.749,499.749,499.749,499.749,0.0
2023-09-20 10:30:00,504.8,505.32,504.8,505.31,800.0,499.749,500.2638,499.749,500.2539,800.0
2023-09-20 10:35:00,505.35,505.36,505.31,505.31,700.0,500.2935,500.3034,500.2539,500.2539,700.0
2023-09-20 10:40:00,506.08,506.39,506.08,506.39,300.0,501.0162,501.3231,501.0162,501.3231,300.0
2023-09-20 10:45:00,506.47,506.47,506.3,506.39,1900.0,501.4023,501.4023,501.234,501.3231,1900.0
2023-09-20 10:50:00,506.26,506.27,505.77,505.77,1800.0,501.1944,501.2043,500.7093,500.7093,1800.0
2023-09-20 10:55:00,506.12,506.55,506.09,506.55,622.0,501.0558,501.4815,501.0261,501.4815,622.0
2023-09-20 11:00:00,506.59,506.59,506.43,506.44,200.0,501.5211,501.5211,501.3627,501.3726,200.0
2023-09-20 11:05:00,506.75,506.75,506.75,506.75,100.0,501.6795,501.6795,501.6795,501.6795,100.0
2023-09-20 11:10:00,506.71,506.71,506.14,506.26,2802.0,501.6399,501.6399,501.0756,501.1944,2802.0
2023-09-20 11:15:00,506.3,506.4,506.2,506.24,958.0,501.234,501.333,501.135,501.1746,958.0
2023-09-20 11:20:00,506.37,506.82,506.25,506.82,1322.0,501.3033,501.7488,501.1845,501.7488,1322.0
2023-09-20 11:25:00,506.98,507.38,506.98,507.22,1494.0,501.9072,502.3031,501.9072,502.1447,1494.0
2023-09-20 11:30:00,507.54,507.61,507.4,507.54,900.0,502.4615,502.5308,502.3229,502.4615,900.0
2023-09-20 11:35:00,507.38,507.61,507.38,507.47,800.0,502.3031,502.5308,502.3031,502.3922,800.0
2023-09-20 11:40:00,507.55,507.59,507.45,507.59,700.0,502.4714,502.511,502.3724,502.511,700.0
2023-09-20 11:45:00,507.56,507.95,507.25,507.26,3000.0,502.4813,502.8674,502.1744,502.1843,3000.0
2023-09-20 11:50:00,507.05,507.05,506.89,506.89,300.0,501.9765,501.9765,501.8181,501.8181,300.0
2023-09-20 11:55:00,506.89,506.89,506.89,506.89,0.0,501.8181,501.8181,501.8181,501.8181,0.0
2023-09-20 12:00:00,507.12,507.38,506.93,507.38,400.0,502.0457,502.3031,501.8577,502.3031,400.0
2023-09-20 12:05:00,507.24,507.24,507.24,507.24,125.0,502.1645,502.1645,502.1645,502.1645,125.0
2023-09-20 12:10:00,507.12,507.12,507.12,507.12,161.0,502.0457,502.0457,502.0457,502.0457,161.0
2023-09-20 12:15:00,507.3,507.73,507.3,507.62,3510.0,502.2239,502.6496,502.2239,502.5407,3510.0
2023-09-20 12:20:00,507.53,507.9,507.53,507.65,3700.0,502.4516,502.8179,502.4516,502.5704,3700.0
2023-09-20 12:25:00,507.64,507.76,507.48,507.76,1439.0,502.5605,502.6793,502.4021,502.6793,1439.0
2023-09-20 12:30:00,507.81,508.01,507.81,508.0,2330.0,502.7288,502.9268,502.7288,502.9169,2330.0
2023-09-20 12:35:00,508.0,508.4,508.0,508.3,1400.0,502.9169,503.3129,502.9169,503.2139,1400.0
2023-09-20 12:40:00,508.26,508.26,508.1,508.26,1160.0,503.1743,503.1743,503.0159,503.1743,1160.0
2023-09-20 12:45:00,508.16,508.52,508.16,508.33,2200.0,503.0753,503.4317,503.0753,503.2436,2200.0
2023-09-20 12:50:00,508.24,508.62,508.24,508.62,900.0,503.1545,503.5307,503.1545,503.5307,900.0
2023-09-20 12:55:00,508.62,508.9,508.61,508.81,2100.0,503.5307,503.8079,503.5208,503.7188,2100.0
2023-09-20 13:00:00,508.81,508.87,508.64,508.81,3440.0,503.7188,503.7782,503.5505,503.7188,3440.0
2023-09-20 13:05:00,508.81,508.81,508.53,508.68,2000.0,503.7188,503.7188,503.4416,503.5901,2000.0
2023-09-20 13:10:00,508.63,508.63,508.41,508.48,2800.0,503.5406,503.5406,503.3228,503.3921,2800.0
2023-09-20 13:15:00,508.35,508.49,508.21,508.25,1517.0,503.2634,503.402,503.1248,503.1644,1517.0
2023-09-20 13:20:00,508.45,508.52,508.45,508.52,1000.0,503.3624,503.4317,503.3624,503.4317,1000.0
2023-09-20 13:25:00,508.54,508.73,508.47,508.71,980.0,503.4515,503.6396,503.3822,503.6198,980.0
2023-09-20 13:30:00,508.39,508.47,508.33,508.33,500.0,503.303,503.3822,503.2436,503.2436,500.0
2023-09-20 13:35:00,508.2,508.47,507.98,507.99,4000.0,503.1149,503.3822,502.8971,502.907,4000.0
2023-09-20 13:40:00,507.81,508.31,507.75,508.17,1918.0,502.7288,503.2238,502.6694,503.0852,1918.0
2023-09-20 13:45:00,508.32,508.54,508.2,508.2,1500.0,503.2337,503.4515,503.1149,503.1149,1500.0
2023-09-20 13:50:00,508.26,508.59,508.25,508.51,1245.0,503.1743,503.501,503.1644,503.4218,1245.0
2023-09-20 13:55:00,508.56,508.71,508.45,508.46,2310.0,503.4713,503.6198,503.3624,503.3723,2310.0
2023-09-20 14:00:00,508.45,508.45,507.21,507.64,9759.0,503.3624,503.3624,502.1348,502.5605,9759.0
2023-09-20 14:05:00,507.64,507.86,507.2,507.38,5345.0,502.5605,502.7783,502.1249,502.3031,5345.0
2023-09-20 14:10:00,506.91,507.69,506.78,506.93,2335.0,501.8379,502.61,501.7092,501.8577,2335.0
2023-09-20 14:15:00,506.87,507.41,506.87,507.36,900.0,501.7983,502.3328,501.7983,502.2833,900.0
2023-09-20 14:20:00,507.36,507.89,507.35,507.72,1822.0,502.2833,502.808,502.2734,502.6397,1822.0
2023-09-20 14:25:00,507.66,507.9,507.53,507.69,600.0,502.5803,502.8179,502.4516,502.61,600.0
2023-09-20 14:30:00,507.53,508.82,507.15,507.93,4557.0,502.4516,503.7287,502.0754,502.8476,4557.0
2023-09-20 14:35:00,507.87,508.39,507.85,507.96,1406.0,502.7882,503.303,502.7684,502.8773,1406.0
2023-09-20 14:40:00,507.9,508.77,507.9,508.77,1045.0,502.8179,503.6792,502.8179,503.6792,1045.0
2023-09-20 14:45:00,508.77,508.77,506.89,506.89,2214.0,503.6792,503.6792,501.8181,501.8181,2214.0
2023-09-20 14:50:00,506.75,507.65,506.72,507.42,4200.0,501.6795,502.5704,501.6498,502.3427,4200.0
2023-09-20 14:55:00,507.36,507.6,507.14,507.21,7580.0,502.2833,502.5209,502.0655,502.1348,7580.0
2023-09-20 15:00:00,506.96,507.15,506.29,506.36,2650.0,501.8874,502.0754,501.2241,501.2934,2650.0
2023-09-20 15:05:00,506.53,506.53,506.08,506.08,610.0,501.4617,501.4617,501.0162,501.0162,610.0
2023-09-20 15:10:00,506.46,506.48,506.33,506.33,796.0,501.3924,501.4122,501.2637,501.2637,796.0
2023-09-20 15:15:00,506.58,506.72,506.25,506.31,2800.0,501.5112,501.6498,501.1845,501.2439,2800.0
2023-09-20 15:20:00,506.54,506.75,506.34,506.65,3511.0,501.4716,501.6795,501.2736,501.5805,3511.0
2023-09-20 15:25:00,506.78,507.08,506.41,506.69,3336.0,501.7092,502.0062,501.3429,501.6201,3336.0
2023-09-20 15:30:00,506.48,506.48,505.17,505.18,2989.0,501.4122,501.4122,500.1153,500.1252,2989.0
2023-09-20 15:35:00,505.03,505.55,504.89,505.08,2115.0,499.9767,500.4915,499.8381,500.0262,2115.0
2023-09-20 15:40:00,504.9,505.51,504.9,505.3,5426.0,499.848,500.4519,499.848,500.244,5426.0
2023-09-20 15:45:00,505.24,505.24,504.77,505.15,4357.0,500.1846,500.1846,499.7193,500.0955,4357.0
2023-09-20 15:50:00,504.97,505.21,504.52,504.52,7225.0,499.9173,500.1549,499.4718,499.4718,7225.0
2023-09-20 15:55:00,504.52,504.89,503.92,504.15,26654.0,499.4718,499.8381,498.8778,499.1055,26654.0
2023-09-21 09:30:00,502.51,502.51,501.45,501.45,5123.0,497.4819,497.4819,496.4325,496.4325,5123.0
2023-09-21 09:35:00,501.69,502.11,501.69,502.11,200.0,496.6701,497.0859,496.6701,497.0859,200.0
2023-09-21 09:40:00,501.68,501.7,500.33,501.25,1500.0,496.6602,496.68,495.3237,496.2345,1500.0
2023-09-21 09:45:00,502.09,502.55,502.09,502.27,900.0,497.0661,497.5215,497.0661,497.2443,900.0
2023-09-21 09:50:00,502.11,502.55,501.33,501.67,2560.0,497.0859,497.5215,496.3137,496.6503,2560.0
2023-09-21 09:55:00,501.67,501.91,500.86,500.87,2767.0,496.6503,496.8879,495.8484,495.8583,2767.0
2023-09-21 10:00:00,501.51,501.78,500.38,500.38,1200.0,496.4919,496.7592,495.3732,495.3732,1200.0
2023-09-21 10:05:00,500.76,500.82,500.76,500.82,200.0,495.7494,495.8088,495.7494,495.8088,200.0
2023-09-21 10:10:00,500.91,501.32,500.91,501.24,1300.0,495.8979,496.3038,495.8979,496.2246,1300.0
2023-09-21 10:15:00,501.43,501.43,501.03,501.21,600.0,496.4127,496.4127,496.0167,496.1949,600.0
2023-09-21 10:20:00,501.21,501.39,501.16,501.17,4400.0,496.1949,496.3731,496.1454,496.1553,4400.0
2023-09-21 10:25:00,501.46,501.67,501.22,501.57,5941.0,496.4424,496.6503,496.2048,496.5513,5941.0
2023-09-21 10:30:00,501.57,502.01,501.5,501.63,2900.0,496.5513,496.9869,496.482,496.6107,2900.0
2023-09-21 10:35:00,502.04,502.04,501.96,501.97,300.0,497.0166,497.0166,496.9374,496.9473,300.0
2023-09-21 10:40:00,501.95,502.17,501.94,501.95,300.0,496.9275,497.1453,496.9176,496.9275,300.0
2023-09-21 10:45:00,501.82,501.94,501.71,501.73,1904.0,496.7988,496.9176,496.6899,496.7097,1904.0
2023-09-21 10:50:00,501.64,501.64,501.04,501.05,900.0,496.6206,496.6206,496.0266,496.0365,900.0
2023-09-21 10:55:00,500.8,501.37,500.79,501.3,4400.0,495.789,496.3533,495.7791,496.284,4400.0
2023-09-21 11:00:00,501.19,502.41,501.18,502.41,2324.0,496.1751,497.3829,496.1652,497.3829,2324.0
2023-09-21 11:05:00,502.06,502.29,501.83,501.88,5731.0,497.0364,497.2641,496.8087,496.8582,5731.0
2023-09-21 11:10:00,501.57,501.57,501.57,501.57,100.0,496.5513,496.5513,496.5513,496.5513,100.0
2023-09-21 11:15:00,501.5,501.64,501.45,501.6,1720.0,496.482,496.6206,496.4325,496.581,1720.0
2023-09-21 11:20:00,501.65,501.68,501.48,501.56,1541.0,496.6305,496.6602,496.4622,496.5414,1541.0
2023-09-21 11:25:00,501.71,501.76,501.44,501.44,600.0,496.6899,496.7394,496.4226,496.4226,600.0
2023-09-21 11:30:00,501.62,502.06,501.62,502.03,1300.0,496.6008,497.0364,496.6008,497.0067,1300.0
2023-09-21 11:35:00,502.22,502.24,502.03,502.03,3400.0,497.1948,497.2146,497.0067,497.0067,3400.0
2023-09-21 11:40:00,502.02,502.18,501.65,502.03,9990.0,496.9968,497.1552,496.6305,497.0067,9990.0
2023-09-21 11:45:00,501.79,502.31,501.79,502.2,900.0,496.7691,497.2839,496.7691,497.175,900.0
2023-09-21 11:50:00,502.11,502.26,502.0,502.08,1504.0,497.0859,497.2344,496.977,497.0562,1504.0
2023-09-21 11:55:00,502.1,502.43,502.0,502.24,4953.0,497.076,497.4027,496.977,497.2146,4953.0
2023-09-21 12:00:00,502.24,502.3,501.05,501.05,12240.0,497.2146,497.274,496.0365,496.0365,12240.0
2023-09-21 12:05:00,500.98,501.41,500.96,501.04,800.0,495.9672,496.3929,495.9474,496.0266,800.0
2023-09-21 12:10:00,500.85,500.85,500.44,500.64,700.0,495.8385,495.8385,495.4326,495.6306,700.0
2023-09-21 12:15:00,500.53,500.53,499.02,499.02,672.0,495.5217,495.5217,494.0268,494.0268,672.0
2023-09-21 12:20:00,498.67,498.92,498.64,498.92,500.0,493.6803,493.9278,493.6506,493.9278,500.0
2023-09-21 12:25:00,498.97,499.37,498.75,498.76,1222.0,493.9773,494.3733,493.7595,493.7694,1222.0
2023-09-21 12:30:00,498.4,498.41,497.52,497.6,1283.0,493.413,493.4229,492.5418,492.621,1283.0
2023-09-21 12:35:00,497.32,497.32,496.6,496.61,625.0,492.3438,492.3438,491.631,491.6409,625.0
2023-09-21 12:40:00,496.43,496.82,496.43,496.82,200.0,491.4627,491.8488,491.4627,491.8488,200.0
2023-09-21 12:45:00,496.9,497.3,496.9,497.23,500.0,491.928,492.324,491.928,492.2547,500.0
2023-09-21 12:50:00,497.6,497.86,497.6,497.84,700.0,492.621,492.8784,492.621,492.8586,700.0
2023-09-21 12:55:00,497.75,497.96,497.63,497.78,876.0,492.7695,492.9774,492.6507,492.7992,876.0
2023-09-21 13:00:00,497.81,498.21,497.8,498.06,700.0,492.8289,493.2249,492.819,493.0764,700.0
2023-09-21 13:05:00,498.22,498.56,498.22,498.56,300.0,493.2348,493.5714,493.2348,493.5714,300.0
2023-09-21 13:10:00,498.71,498.94,498.6,498.81,1233.0,493.7199,493.9476,493.611,493.8189,1233.0
2023-09-21 13:15:00,499.11,499.11,498.64,498.64,750.0,494.1159,494.1159,493.6506,493.6506,750.0
2023-09-21 13:20:00,498.66,498.68,498.66,498.68,200.0,493.6704,493.6902,493.6704,493.6902,200.0
2023-09-21 13:25:00,498.84,499.08,498.84,499.06,600.0,493.8486,494.0862,493.8486,494.0664,600.0
2023-09-21 13:30:00,499.3,499.3,499.01,499.01,400.0,494.304,494.304,494.0169,494.0169,400.0
2023-09-21 13:35:00,499.05,499.05,498.73,498.87,400.0,494.0565,494.0565,493.7397,493.8783,400.0
2023-09-21 13:40:00,498.84,499.16,498.84,499.16,600.0,493.8486,494.1654,493.8486,494.1654,600.0
2023-09-21 13:45:00,498.98,499.18,498.98,499.12,832.0,493.9872,494.1852,493.9872,494.1258,832.0
2023-09-21 13:50:00,498.99,499.31,498.98,499.31,900.0,493.9971,494.3139,493.9872,494.3139,900.0
2023-09-21 13:55:00,499.0,499.0,498.51,498.78,700.0,494.007,494.007,493.5219,493.7892,700.0
2023-09-21 14:00:00,498.53,498.61,498.53,498.61,200.0,493.5417,493.6209,493.5417,493.6209,200.0
2023-09-21 14:05:00,498.75,499.06,498.72,498.91,800.0,493.7595,494.0664,493.7298,493.9179,800.0
2023-09-21 14:10:00,498.88,499.12,498.58,498.58,2340.0,493.8882,494.1258,493.5912,493.5912,2340.0
2023-09-21 14:15:00,498.5,498.96,498.5,498.65,700.0,493.512,493.9674,493.512,493.6605,700.0
2023-09-21 14:20:00,498.74,499.19,498.74,499.02,900.0,493.7496,494.1951,493.7496,494.0268,900.0
2023-09-21 14:25:00,498.85,498.85,497.84,497.85,1300.0,493.8585,493.8585,492.8586,492.8685,1300.0
2023-09-21 14:30:00,498.04,498.04,497.76,497.85,820.0,493.0566,493.0566,492.7794,492.8685,820.0
2023-09-21 14:35:00,497.71,497.71,497.01,497.46,2996.0,492.7299,492.7299,492.0369,492.4824,2996.0
2023-09-21 14:40:00,497.33,497.46,497.05,497.05,3652.0,492.3537,492.4824,492.0765,492.0765,3652.0
2023-09-21 14:45:00,497.37,497.37,496.63,496.63,2082.0,492.3933,492.3933,491.6607,491.6607,2082.0
2023-09-21 14:50:00,496.52,497.0,496.51,497.0,1400.0,491.5518,492.027,491.5419,492.027,1400.0
2023-09-21 14:55:00,496.81,496.81,495.98,495.99,1311.0,491.8389,491.8389,491.0172,491.0271,1311.0
2023-09-21 15:00:00,496.0,496.23,495.93,496.02,1439.0,491.037,491.2647,490.9677,491.0568,1439.0
2023-09-21 15:05:00,496.01,496.29,495.86,496.05,800.0,491.0469,491.3241,490.8984,491.0865,800.0
2023-09-21 15:10:00,496.25,496.25,495.59,495.84,1189.0,491.2845,491.2845,490.6311,490.8786,1189.0
2023-09-21 15:15:00,495.9,496.01,495.65,495.84,1600.0,490.938,491.0469,490.6905,490.8786,1600.0
2023-09-21 15:20:00,495.99,496.57,495.99,496.57,3842.0,491.0271,491.6013,491.0271,491.6013,3842.0
2023-09-21 15:25:00,496.64,496.65,495.21,495.31,3493.0,491.6706,491.6805,490.2549,490.3539,3493.0
2023-09-21 15:30:00,495.3,495.3,494.91,494.92,2542.0,490.344,490.344,489.9579,489.9678,2542.0
2023-09-21 15:35:00,494.92,495.21,494.92,494.98,1405.0,489.9678,490.2549,489.9678,490.0272,1405.0
2023-09-21 15:40:00,494.73,494.78,494.61,494.78,800.0,489.7797,489.8292,489.6609,489.8292,800.0
2023-09-21 15:45:00,494.73,496.01,494.64,496.01,3700.0,489.7797,491.0469,489.6906,491.0469,3700.0
2023-09-21 15:50:00,496.16,496.38,495.38,495.69,23749.0,491.1954,491.4132,490.4232,490.7301,23749.0
2023-09-21 15:55:00,495.56,496.27,495.55,495.84,46328.0,490.6014,491.3043,490.5915,490.8786,46328.0
2023-09-22 09:30:00,493.59,496.08,492.58,495.95,5086.0,488.6511,491.1162,487.6512,490.9875,5086.0
2023-09-22 09:35:00,495.75,497.54,495.75,497.31,1025.0,490.7895,492.5616,490.7895,492.3339,1025.0
2023-09-22 09:40:00,496.96,499.01,496.96,499.01,1100.0,491.9874,494.0169,491.9874,494.0169,1100.0
2023-09-22 09:45:00,499.17,499.17,497.85,498.14,2304.0,494.1753,494.1753,492.8685,493.1556,2304.0
2023-09-22 09:50:00,498.13,498.27,497.67,497.86,1800.0,493.1457,493.2843,492.6903,492.8784,1800.0
2023-09-22 09:55:00,497.93,499.13,497.7,498.68,3300.0,492.9477,494.1357,492.72,493.6902,3300.0
2023-09-22 10:00:00,498.68,498.73,497.92,498.19,2100.0,493.6902,493.7397,492.9378,493.2051,2100.0
2023-09-22 10:05:00,497.93,498.06,497.24,497.24,1665.0,492.9477,493.0764,492.2646,492.2646,1665.0
2023-09-22 10:10:00,497.26,497.76,497.24,497.54,2000.0,492.2844,492.7794,492.2646,492.5616,2000.0
2023-09-22 10:15:00,497.64,497.64,497.24,497.52,3265.0,492.6606,492.6606,492.2646,492.5418,3265.0
2023-09-22 10:20:00,497.52,498.2,497.51,498.2,3096.0,492.5418,493.215,492.5319,493.215,3096.0
2023-09-22 10:25:00,498.05,498.05,497.57,497.86,3000.0,493.0665,493.0665,492.5913,492.8784,3000.0
2023-09-22 10:30:00,497.86,498.45,497.84,498.37,2480.0,492.8784,493.4625,492.8586,493.3833,2480.0
2023-09-22 10:35:00,498.46,498.71,497.57,497.73,3636.0,493.4724,493.7199,492.5913,492.7497,3636.0
2023-09-22 10:40:00,497.81,497.91,497.14,497.79,4475.0,492.8289,492.9279,492.1656,492.8091,4475.0
2023-09-22 10:45:00,497.88,498.38,497.11,497.31,6154.0,492.8982,493.3932,492.1359,492.3339,6154.0
2023-09-22 10:50:00,497.31,497.35,496.62,496.89,5751.0,492.3339,492.3735,491.6508,491.9181,5751.0
2023-09-22 10:55:00,497.04,497.69,496.88,497.54,3659.0,492.0666,492.7101,491.9082,492.5616,3659.0
2023-09-22 11:00:00,497.69,497.69,497.18,497.5,8814.0,492.7101,492.7101,492.2052,492.522,8814.0
2023-09-22 11:05:00,497.5,497.73,497.4,497.45,4345.0,492.522,492.7497,492.423,492.4725,4345.0
2023-09-22 11:10:00,497.37,497.37,496.29,496.9,4551.0,492.3933,492.3933,491.3241,491.928,4551.0
2023-09-22 11:15:00,496.76,497.78,496.69,497.78,7284.0,491.7894,492.7992,491.7201,492.7992,7284.0
2023-09-22 11:20:00,497.78,498.53,497.52,497.77,6141.0,492.7992,493.5417,492.5418,492.7893,6141.0
2023-09-22 11:25:00,497.77,499.06,497.68,498.92,3438.0,492.7893,494.0664,492.7002,493.9278,3438.0
2023-09-22 11:30:00,499.04,499.04,498.08,498.78,2873.0,494.0466,494.0466,493.0962,493.7892,2873.0
2023-09-22 11:35:00,498.96,498.96,498.01,498.11,1829.0,493.9674,493.9674,493.0269,493.1259,1829.0
2023-09-22 11:40:00,498.08,498.08,497.61,498.08,2587.0,493.0962,493.0962,492.6309,493.0962,2587.0
2023-09-22 11:45:00,498.0,499.03,498.0,498.55,2096.0,493.017,494.0367,493.017,493.5615,2096.0
2023-09-22 11:50:00,498.36,498.4,497.46,497.58,3203.0,493.3734,493.413,492.4824,492.6012,3203.0
2023-09-22 11:55:00,497.54,497.77,497.39,497.58,800.0,492.5616,492.7893,492.4131,492.6012,800.0
2023-09-22 12:00:00,497.32,497.66,497.32,497.64,930.0,492.3438,492.6804,492.3438,492.6606,930.0
2023-09-22 12:05:00,497.42,497.51,497.09,497.51,1224.0,492.4428,492.5319,492.1161,492.5319,1224.0
2023-09-22 12:10:00,497.66,498.03,497.43,497.99,3362.0,492.6804,493.0467,492.4527,493.0071,3362.0
2023-09-22 12:15:00,497.86,498.46,497.85,498.46,800.0,492.8784,493.4724,492.8685,493.4724,800.0
2023-09-22 12:20:00,498.7,498.7,497.97,498.18,1662.0,493.71,493.71,492.9873,493.1952,1662.0
2023-09-22 12:25:00,497.82,497.82,497.82,497.82,100.0,492.8388,492.8388,492.8388,492.8388,100.0
2023-09-22 12:30:00,498.12,498.34,498.09,498.34,300.0,493.1358,493.3536,493.1061,493.3536,300.0
2023-09-22 12:35:00,498.28,498.8,498.28,498.4,1854.0,493.2942,493.809,493.2942,493.413,1854.0
2023-09-22 12:40:00,498.64,498.64,497.94,497.94,1257.0,493.6506,493.6506,492.9576,492.9576,1257.0
2023-09-22 12:45:00,498.13,498.46,497.93,498.46,1729.0,493.1457,493.4724,492.9477,493.4724,1729.0
2023-09-22 12:50:00,498.31,498.32,498.09,498.09,800.0,493.3239,493.3338,493.1061,493.1061,800.0
2023-09-22 12:55:00,498.2,498.46,498.02,498.02,2869.0,493.215,493.4724,493.0368,493.0368,2869.0
2023-09-22 13:00:00,497.94,498.41,497.94,498.41,1961.0,492.9576,493.4229,492.9576,493.4229,1961.0
2023-09-22 13:05:00,498.46,498.46,498.09,498.1,1000.0,493.4724,493.4724,493.1061,493.116,1000.0
2023-09-22 13:10:00,498.04,498.8,498.04,498.61,880.0,493.0566,493.809,493.0566,493.6209,880.0
2023-09-22 13:15:00,498.62,498.73,498.39,498.4,800.0,493.6308,493.7397,493.4031,493.413,800.0
2023-09-22 13:20:00,498.18,498.72,497.94,498.11,2900.0,493.1952,493.7298,492.9576,493.1259,2900.0
2023-09-22 13:25:00,497.94,498.24,497.94,498.08,794.0,492.9576,493.2546,492.9576,493.0962,794.0
2023-09-22 13:30:00,497.93,497.93,497.4,497.55,1800.0,492.9477,492.9477,492.423,492.5715,1800.0
2023-09-22 13:35:00,497.43,497.86,497.19,497.28,1000.0,492.4527,492.8784,492.2151,492.3042,1000.0
2023-09-22 13:40:00,497.0,497.0,496.9,496.95,814.0,492.027,492.027,491.928,491.9775,814.0
2023-09-22 13:45:00,496.96,497.22,496.83,497.22,316.0,491.9874,492.2448,491.8587,492.2448,316.0
2023-09-22 13:50:00,497.09,497.54,497.09,497.51,600.0,492.1161,492.5616,492.1161,492.5319,600.0
2023-09-22 13:55:00,497.3,497.91,497.3,497.61,649.0,492.324,492.9279,492.324,492.6309,649.0
2023-09-22 14:00:00,497.54,497.77,497.16,497.16,900.0,492.5616,492.7893,492.1854,492.1854,900.0
2023-09-22 14:05:00,497.09,497.09,497.09,497.09,100.0,492.1161,492.1161,492.1161,492.1161,100.0
2023-09-22 14:10:00,497.23,497.23,496.55,496.55,1249.0,492.2547,492.2547,491.5815,491.5815,1249.0
2023-09-22 14:15:00,496.71,496.71,496.5,496.5,800.0,491.7399,491.7399,491.532,491.532,800.0
2023-09-22 14:20:00,496.38,497.01,496.37,497.0,1934.0,491.4132,492.0369,491.4033,492.027,1934.0
2023-09-22 14:25:00,497.18,497.18,496.61,496.61,800.0,492.2052,492.2052,491.6409,491.6409,800.0
2023-09-22 14:30:00,496.48,496.76,496.23,496.68,3665.0,491.5122,491.7894,491.2647,491.7102,3665.0
2023-09-22 14:35:00,496.8,496.8,496.06,496.13,1314.0,491.829,491.829,491.0964,491.1657,1314.0
2023-09-22 14:40:00,496.0,496.22,495.58,495.58,2000.0,491.037,491.2548,490.6212,490.6212,2000.0
2023-09-22 14:45:00,495.47,495.75,495.32,495.65,1800.0,490.5123,490.7895,490.3638,490.6905,1800.0
2023-09-22 14:50:00,496.08,496.08,495.95,495.96,200.0,491.1162,491.1162,490.9875,490.9974,200.0
2023-09-22 14:55:00,496.34,496.75,495.94,495.94,300.0,491.3736,491.7795,490.9776,490.9776,300.0
2023-09-22 15:00:00,496.11,497.07,496.11,496.77,1957.0,491.1459,492.0963,491.1459,491.7993,1957.0
2023-09-22 15:05:00,496.69,497.37,496.49,497.37,1600.0,491.7201,492.3933,491.5221,492.3933,1600.0
2023-09-22 15:10:00,497.52,497.69,497.42,497.42,1050.0,492.5418,492.7101,492.4428,492.4428,1050.0
2023-09-22 15:15:00,497.65,497.93,497.65,497.89,600.0,492.6705,492.9477,492.6705,492.9081,600.0
2023-09-22 15:20:00,497.79,498.22,497.79,498.2,900.0,492.8091,493.2348,492.8091,493.215,900.0
2023-09-22 15:25:00,498.37,498.37,498.02,498.02,500.0,493.3833,493.3833,493.0368,493.0368,500.0
2023-09-22 15:30:00,497.96,498.35,497.84,497.85,2606.0,492.9774,493.3635,492.8586,492.8685,2606.0
2023-09-22 15:35:00,497.64,497.64,497.38,497.38,1900.0,492.6606,492.6606,492.4032,492.4032,1900.0
2023-09-22 15:40:00,497.39,497.45,496.19,496.19,2773.0,492.4131,492.4725,491.2251,491.2251,2773.0
2023-09-22 15:45:00,496.17,496.52,495.63,495.63,5200.0,491.2053,491.5518,490.6707,490.6707,5200.0
2023-09-22 15:50:00,495.6,495.6,494.77,494.86,10276.0,490.641,490.641,489.8193,489.9084,10276.0
2023-09-22 15:55:00,495.09,495.68,494.87,494.96,15105.0,490.1361,490.7202,489.9183,490.0074,15105.0
2023-09-25 09:30:00,494.74,494.96,493.79,493.8,6009.0,489.7896,490.0074,488.8491,488.859,6009.0
2023-09-25 09:35:00,494.12,494.68,493.99,494.06,1600.0,489.1758,489.7302,489.0471,489.1164,1600.0
2023-09-25 09:40:00,494.06,494.17,494.06,494.16,600.0,489.1164,489.2253,489.1164,489.2154,600.0
2023-09-25 09:45:00,493.78,494.25,493.59,493.96,3247.0,488.8392,489.3045,488.6511,489.0174,3247.0
2023-09-25 09:50:00,493.97,494.06,493.56,493.77,7574.0,489.0273,489.1164,488.6214,488.8293,7574.0
2023-09-25 09:55:00,493.59,494.78,493.59,494.26,2514.0,488.6511,489.8292,488.6511,489.3144,2514.0
2023-09-25 10:00:00,493.97,494.27,493.78,493.82,1123.0,489.0273,489.3243,488.8392,488.8788,1123.0
2023-09-25 10:05:00,493.61,493.62,493.17,493.48,1500.0,488.6709,488.6808,488.2353,488.5422,1500.0
2023-09-25 10:10:00,492.93,493.47,492.92,493.44,1400.0,487.9977,488.5323,487.9878,488.5026,1400.0
2023-09-25 10:15:00,493.37,494.06,493.36,493.56,1100.0,488.4333,489.1164,488.4234,488.6214,1100.0
2023-09-25 10:20:00,493.19,493.54,492.29,492.72,1503.0,488.2551,488.6016,487.3641,487.7898,1503.0
2023-09-25 10:25:00,492.72,493.01,492.7,492.87,1900.0,487.7898,488.0769,487.77,487.9383,1900.0
2023-09-25 10:30:00,492.72,493.1,492.41,492.53,4096.0,487.7898,488.166,487.4829,487.6017,4096.0
2023-09-25 10:35:00,492.76,492.76,491.44,491.76,3160.0,487.8294,487.8294,486.5226,486.8394,3160.0
2023-09-25 10:40:00,491.78,491.78,491.32,491.78,1900.0,486.8592,486.8592,486.4038,486.8592,1900.0
2023-09-25 10:45:00,491.79,491.96,491.63,491.82,4200.0,486.8691,487.0374,486.7107,486.8988,4200.0
2023-09-25 10:50:00,491.7,491.7,491.3,491.41,1922.0,486.78,486.78,486.384,486.4929,1922.0
2023-09-25 10:55:00,491.65,491.82,491.46,491.46,1400.0,486.7305,486.8988,486.5424,486.5424,1400.0
2023-09-25 11:00:00,491.55,491.55,491.28,491.37,1100.0,486.6315,486.6315,486.3642,486.4533,1100.0
2023-09-25 11:05:00,491.43,492.24,491.43,492.13,1700.0,486.5127,487.3146,486.5127,487.2057,1700.0
2023-09-25 11:10:00,492.27,492.76,492.26,492.75,954.0,487.3443,487.8294,487.3344,487.8195,954.0
2023-09-25 11:15:00,492.62,493.25,492.62,493.25,2656.0,487.6908,488.3145,487.6908,488.3145,2656.0
2023-09-25 11:20:00,493.21,493.47,493.21,493.47,500.0,488.2749,488.5323,488.2749,488.5323,500.0
2023-09-25 11:25:00,493.47,493.5,493.3,493.47,900.0,488.5323,488.562,488.364,488.5323,900.0
2023-09-25 11:30:00,493.48,493.83,493.32,493.32,1500.0,488.5422,488.8887,488.3838,488.3838,1500.0
2023-09-25 11:35:00,493.47,493.78,493.4,493.5,1400.0,488.5323,488.8392,488.463,488.562,1400.0
2023-09-25 11:40:00,493.27,494.17,493.26,494.1,2600.0,488.3343,489.2253,488.3244,489.156,2600.0
2023-09-25 11:45:00,494.37,494.49,493.8,494.24,1000.0,489.4233,489.5421,488.859,489.2946,1000.0
2023-09-25 11:50:00,493.94,493.94,493.94,493.94,100.0,488.9976,488.9976,488.9976,488.9976,100.0
2023-09-25 11:55:00,494.16,494.19,493.8,493.8,713.0,489.2154,489.2451,488.859,488.859,713.0
2023-09-25 12:00:00,494.02,494.02,493.34,493.68,1016.0,489.0768,489.0768,488.4036,488.7402,1016.0
2023-09-25 12:05:00,493.73,493.78,493.41,493.44,3637.0,488.7897,488.8392,488.4729,488.5026,3637.0
2023-09-25 12:10:00,493.66,493.83,493.3,493.63,1180.0,488.7204,488.8887,488.364,488.6907,1180.0
2023-09-25 12:15:00,493.19,493.3,492.52,492.53,1600.0,488.2551,488.364,487.5918,487.6017,1600.0
2023-09-25 12:20:00,492.63,492.78,492.63,492.78,1900.0,487.7007,487.8492,487.7007,487.8492,1900.0
2023-09-25 12:25:00,492.79,492.79,492.22,492.23,800.0,487.8591,487.8591,487.2948,487.3047,800.0
2023-09-25 12:30:00,492.38,492.38,492.14,492.14,800.0,487.4532,487.4532,487.2156,487.2156,800.0
2023-09-25 12:35:00,492.4,492.43,492.03,492.06,600.0,487.473,487.5027,487.1067,487.1364,600.0
2023-09-25 12:40:00,491.97,491.97,491.96,491.97,100.0,487.0473,487.0473,487.0374,487.0473,100.0
2023-09-25 12:45:00,492.05,492.05,491.82,491.83,1250.0,487.1265,487.1265,486.8988,486.9087,1250.0
2023-09-25 12:50:00,491.69,491.71,491.09,491.71,4924.0,486.7701,486.7899,486.1761,486.7899,4924.0
2023-09-25 12:55:00,491.67,491.67,491.15,491.34,2024.0,486.7503,486.7503,486.2355,486.4236,2024.0
2023-09-25 13:00:00,491.27,491.46,491.12,491.45,3750.0,486.3543,486.5424,486.2058,486.5325,3750.0
2023-09-25 13:05:00,491.31,491.7,490.58,490.98,14401.0,486.3939,486.78,485.6712,486.0672,14401.0
2023-09-25 13:10:00,490.98,491.59,490.58,491.52,2255.0,486.0672,486.6711,485.6712,486.6018,2255.0
2023-09-25 13:15:00,491.41,491.46,491.04,491.04,500.0,486.4929,486.5424,486.1266,486.1266,500.0
2023-09-25 13:20:00,491.05,491.36,490.94,490.94,1165.0,486.1365,486.4434,486.0276,486.0276,1165.0
2023-09-25 13:25:00,490.92,490.92,490.43,490.43,1231.0,486.0078,486.0078,485.5228,485.5228,1231.0
2023-09-25 13:30:00,490.33,490.37,489.97,489.97,2400.0,485.4238,485.4634,485.0674,485.0674,2400.0
2023-09-25 13:35:00,490.04,490.47,490.03,490.17,4768.0,485.1367,485.5624,485.1268,485.2654,4768.0
2023-09-25 13:40:00,490.14,490.14,490.07,490.07,300.0,485.2357,485.2357,485.1664,485.1664,300.0
2023-09-25 13:45:00,490.01,490.14,489.43,489.49,2278.0,485.107,485.2357,484.5328,484.5922,2278.0
2023-09-25 13:50:00,489.65,490.0,489.47,490.0,3829.0,484.7506,485.0971,484.5724,485.0971,3829.0
2023-09-25 13:55:00,489.86,489.96,489.8,489.88,1100.0,484.9585,485.0575,484.8991,484.9783,1100.0
2023-09-25 14:00:00,490.07,490.76,489.94,490.76,7805.0,485.1664,485.8494,485.0377,485.8494,7805.0
2023-09-25 14:05:00,490.64,491.33,490.64,491.19,1474.0,485.7306,486.4137,485.7306,486.2751,1474.0
2023-09-25 14:10:00,491.02,491.93,490.92,491.93,4700.0,486.1068,487.0077,486.0078,487.0077,4700.0
2023-09-25 14:15:00,491.78,491.78,491.35,491.35,2600.0,486.8592,486.8592,486.4335,486.4335,2600.0
2023-09-25 14:20:00,491.33,491.33,490.72,490.75,1555.0,486.4137,486.4137,485.8098,485.8395,1555.0
2023-09-25 14:25:00,490.74,491.21,490.73,490.9,1312.0,485.8296,486.2949,485.8197,485.988,1312.0
2023-09-25 14:30:00,490.81,490.82,490.67,490.73,400.0,485.8989,485.9088,485.7603,485.8197,400.0
2023-09-25 14:35:00,490.95,491.52,490.95,491.16,2500.0,486.0375,486.6018,486.0375,486.2454,2500.0
2023-09-25 14:40:00,491.39,491.43,490.83,490.89,1900.0,486.4731,486.5127,485.9187,485.9781,1900.0
2023-09-25 14:45:00,491.06,491.18,491.05,491.18,700.0,486.1464,486.2652,486.1365,486.2652,700.0
2023-09-25 14:50:00,491.14,491.23,490.67,490.67,1940.0,486.2256,486.3147,485.7603,485.7603,1940.0
2023-09-25 14:55:00,490.63,490.63,490.33,490.42,1033.0,485.7207,485.7207,485.4238,485.5129,1033.0
2023-09-25 15:00:00,490.57,490.63,489.87,489.87,1465.0,485.6613,485.7207,484.9684,484.9684,1465.0
2023-09-25 15:05:00,489.92,489.92,489.62,489.64,1200.0,485.0179,485.0179,484.7209,484.7407,1200.0
2023-09-25 15:10:00,489.79,489.86,489.62,489.85,1400.0,484.8892,484.9585,484.7209,484.9486,1400.0
2023-09-25 15:15:00,490.01,490.62,490.01,490.62,2187.0,485.107,485.7108,485.107,485.7108,2187.0
2023-09-25 15:20:00,490.68,490.77,490.36,490.47,1700.0,485.7702,485.8593,485.4535,485.5624,1700.0
2023-09-25 15:25:00,490.43,490.72,490.42,490.72,1167.0,485.5228,485.8098,485.5129,485.8098,1167.0
2023-09-25 15:30:00,490.81,491.68,490.81,491.65,4468.0,485.8989,486.7602,485.8989,486.7305,4468.0
2023-09-25 15:35:00,491.92,492.14,491.79,491.99,2156.0,486.9978,487.2156,486.8691,487.0671,2156.0
2023-09-25 15:40:00,492.0,492.24,491.74,491.74,1938.0,487.077,487.3146,486.8196,486.8196,1938.0
2023-09-25 15:45:00,491.72,492.82,491.71,492.73,4050.0,486.7998,487.8888,486.7899,487.7997,4050.0
2023-09-25 15:50:00,492.68,492.98,491.8,492.02,6485.0,487.7502,488.0472,486.879,487.0968,6485.0
2023-09-25 15:55:00,492.1,493.02,492.09,492.51,21862.0,487.176,488.0868,487.1661,487.5819,21862.0
2023-09-26 09:30:00,489.13,489.68,487.98,489.18,5838.0,484.2358,484.7803,483.0973,484.2853,5838.0
2023-09-26 09:35:00,489.5,489.77,488.31,488.54,6328.0,484.6021,484.8694,483.424,483.6517,6328.0
2023-09-26 09:40:00,488.2,488.2,487.14,487.22,1103.0,483.3151,483.3151,482.2657,482.3449,1103.0
2023-09-26 09:45:00,488.11,488.11,487.31,487.31,400.0,483.226,483.226,482.434,482.434,400.0
2023-09-26 09:50:00,487.14,487.17,485.93,486.1,3749.0,482.2657,482.2954,481.0678,481.2361,3749.0
2023-09-26 09:55:00,486.1,486.45,485.85,486.03,2605.0,481.2361,481.5826,480.9886,481.1668,2605.0
2023-09-26 10:00:00,485.98,486.28,485.46,485.84,3000.0,481.1173,481.4143,480.6025,480.9787,3000.0
2023-09-26 10:05:00,485.51,485.98,485.19,485.19,4700.0,480.652,481.1173,480.3352,480.3352,4700.0
2023-09-26 10:10:00,485.48,485.49,484.77,484.9,1300.0,480.6223,480.6322,479.9194,480.0481,1300.0
2023-09-26 10:15:00,484.64,484.91,484.63,484.75,701.0,479.7907,480.058,479.7808,479.8996,701.0
2023-09-26 10:20:00,484.51,484.67,484.37,484.59,1529.0,479.662,479.8204,479.5234,479.7412,1529.0
2023-09-26 10:25:00,483.8,484.16,483.56,484.06,2271.0,478.9591,479.3155,478.7215,479.2165,2271.0
2023-09-26 10:30:00,484.25,484.25,483.02,483.18,3401.0,479.4046,479.4046,478.1869,478.3453,3401.0
2023-09-26 10:35:00,483.34,483.48,483.29,483.29,601.0,478.5037,478.6423,478.4542,478.4542,601.0
2023-09-26 10:40:00,483.37,484.15,483.37,484.13,600.0,478.5334,479.3056,478.5334,479.2858,600.0
2023-09-26 10:45:00,484.38,484.38,483.41,483.41,600.0,479.5333,479.5333,478.573,478.573,600.0
2023-09-26 10:50:00,483.17,483.21,483.17,483.21,200.0,478.3354,478.375,478.3354,478.375,200.0
2023-09-26 10:55:00,483.2,484.46,483.19,484.46,2860.0,478.3651,479.6125,478.3552,479.6125,2860.0
2023-09-26 11:00:00,483.69,484.15,483.69,483.89,1100.0,478.8502,479.3056,478.8502,479.0482,1100.0
2023-09-26 11:05:00,483.89,483.92,483.84,483.92,400.0,479.0482,479.0779,478.9987,479.0779,400.0
2023-09-26 11:10:00,483.59,483.59,483.5,483.55,627.0,478.7512,478.7512,478.6621,478.7116,627.0
2023-09-26 11:15:00,483.66,484.15,483.56,484.08,1196.0,478.8205,479.3056,478.7215,479.2363,1196.0
2023-09-26 11:20:00,484.23,484.38,483.77,483.77,2100.0,479.3848,479.5333,478.9294,478.9294,2100.0
2023-09-26 11:25:00,483.75,483.93,483.43,483.43,819.0,478.9096,479.0878,478.5928,478.5928,819.0
2023-09-26 11:30:00,483.03,483.62,482.95,483.62,2300.0,478.1968,478.7809,478.1176,478.7809,2300.0
2023-09-26 11:35:00,483.51,483.57,483.1,483.22,1400.0,478.672,478.7314,478.2661,478.3849,1400.0
2023-09-26 11:40:00,482.87,482.87,482.85,482.85,200.0,478.0384,478.0384,478.0186,478.0186,200.0
2023-09-26 11:45:00,482.79,482.93,482.78,482.92,300.0,477.9592,478.0978,477.9493,478.0879,300.0
2023-09-26 11:50:00,482.5,482.85,482.45,482.81,737.0,477.6721,478.0186,477.6226,477.979,737.0
2023-09-26 11:55:00,482.81,482.81,482.81,482.81,0.0,477.979,477.979,477.979,477.979,0.0
2023-09-26 12:00:00,482.7,482.7,482.53,482.67,400.0,477.8701,477.8701,477.7018,477.8404,400.0
2023-09-26 12:05:00,482.37,482.63,482.37,482.58,927.0,477.5434,477.8008,477.5434,477.7513,927.0
2023-09-26 12:10:00,482.96,483.0,482.85,483.0,1915.0,478.1275,478.1671,478.0186,478.1671,1915.0
2023-09-26 12:15:00,482.82,482.84,482.75,482.84,605.0,477.9889,478.0087,477.9196,478.0087,605.0
2023-09-26 12:20:00,482.52,482.89,482.52,482.89,500.0,477.6919,478.0582,477.6919,478.0582,500.0
2023-09-26 12:25:00,483.08,483.22,483.07,483.22,300.0,478.2463,478.3849,478.2364,478.3849,300.0
2023-09-26 12:30:00,483.03,483.13,483.03,483.13,200.0,478.1968,478.2958,478.1968,478.2958,200.0
2023-09-26 12:35:00,482.98,482.99,482.98,482.98,115.0,478.1473,478.1572,478.1473,478.1473,115.0
2023-09-26 12:40:00,483.19,483.68,483.1,483.65,2002.0,478.3552,478.8403,478.2661,478.8106,2002.0
2023-09-26 12:45:00,483.94,483.94,483.58,483.58,1758.0,479.0977,479.0977,478.7413,478.7413,1758.0
2023-09-26 12:50:00,483.81,483.81,483.47,483.6,528.0,478.969,478.969,478.6324,478.7611,528.0
2023-09-26 12:55:00,483.44,483.44,483.13,483.14,600.0,478.6027,478.6027,478.2958,478.3057,600.0
2023-09-26 13:00:00,483.37,483.64,483.37,483.39,2622.0,478.5334,478.8007,478.5334,478.5532,2622.0
2023-09-26 13:05:00,483.64,483.64,483.12,483.62,1260.0,478.8007,478.8007,478.2859,478.7809,1260.0
2023-09-26 13:10:00,484.22,484.38,484.22,484.36,300.0,479.3749,479.5333,479.3749,479.5135,300.0
2023-09-26 13:15:00,484.18,484.18,484.18,484.18,100.0,479.3353,479.3353,479.3353,479.3353,100.0
2023-09-26 13:20:00,484.04,484.04,483.77,484.0,600.0,479.1967,479.1967,478.9294,479.1571,600.0
2023-09-26 13:25:00,484.13,484.13,483.95,483.95,200.0,479.2858,479.2858,479.1076,479.1076,200.0
2023-09-26 13:30:00,483.9,483.94,483.75,483.75,543.0,479.0581,479.0977,478.9096,478.9096,543.0
2023-09-26 13:35:00,484.13,484.13,483.73,483.77,900.0,479.2858,479.2858,478.8898,478.9294,900.0
2023-09-26 13:40:00,483.66,483.7,483.59,483.69,500.0,478.8205,478.8601,478.7512,478.8502,500.0
2023-09-26 13:45:00,483.93,484.08,483.86,484.06,800.0,479.0878,479.2363,479.0185,479.2165,800.0
2023-09-26 13:50:00,484.21,484.5,484.21,484.45,800.0,479.365,479.6521,479.365,479.6026,800.0
2023-09-26 13:55:00,484.51,484.64,484.51,484.64,1427.0,479.662,479.7907,479.662,479.7907,1427.0
2023-09-26 14:00:00,484.63,484.8,484.39,484.63,1500.0,479.7808,479.9491,479.5432,479.7808,1500.0
2023-09-26 14:05:00,484.64,484.75,484.29,484.49,862.0,479.7907,479.8996,479.4442,479.6422,862.0
2023-09-26 14:10:00,484.5,484.5,484.16,484.16,1906.0,479.6521,479.6521,479.3155,479.3155,1906.0
2023-09-26 14:15:00,484.56,485.63,484.51,485.31,10180.0,479.7115,480.7708,479.662,480.454,10180.0
2023-09-26 14:20:00,485.34,486.1,485.34,486.1,1404.0,480.4837,481.2361,480.4837,481.2361,1404.0
2023-09-26 14:25:00,485.89,486.17,485.54,485.58,1760.0,481.0282,481.3054,480.6817,480.7213,1760.0
2023-09-26 14:30:00,485.88,485.88,485.18,485.18,728.0,481.0183,481.0183,480.3253,480.3253,728.0
2023-09-26 14:35:00,484.9,484.9,484.9,484.9,100.0,480.0481,480.0481,480.0481,480.0481,100.0
2023-09-26 14:40:00,485.25,485.43,485.01,485.01,900.0,480.3946,480.5728,480.157,480.157,900.0
2023-09-26 14:45:00,484.99,485.07,484.8,484.8,1000.0,480.1372,480.2164,479.9491,479.9491,1000.0
2023-09-26 14:50:00,484.75,484.75,484.51,484.51,800.0,479.8996,479.8996,479.662,479.662,800.0
2023-09-26 14:55:00,484.7,484.99,484.69,484.89,1040.0,479.8501,480.1372,479.8402,480.0382,1040.0
2023-09-26 15:00:00,484.82,485.38,484.82,485.08,1200.0,479.9689,480.5233,479.9689,480.2263,1200.0
2023-09-26 15:05:00,485.19,485.19,484.86,484.91,500.0,480.3352,480.3352,480.0085,480.058,500.0
2023-09-26 15:10:00,484.91,484.91,484.91,484.91,0.0,480.058,480.058,480.058,480.058,0.0
2023-09-26 15:15:00,484.77,484.77,484.38,484.67,1400.0,479.9194,479.9194,479.5333,479.8204,1400.0
2023-09-26 15:20:00,484.64,484.64,484.53,484.53,200.0,479.7907,479.7907,479.6818,479.6818,200.0
2023-09-26 15:25:00,484.1,484.25,483.45,483.46,3200.0,479.2561,479.4046,478.6126,478.6225,3200.0
2023-09-26 15:30:00,483.45,483.45,482.74,482.74,2403.0,478.6126,478.6126,477.9097,477.9097,2403.0
2023-09-26 15:35:00,482.82,483.2,482.52,483.18,5567.0,477.9889,478.3651,477.6919,478.3453,5567.0
2023-09-26 15:40:00,483.39,483.84,483.2,483.83,9460.0,478.5532,478.9987,478.3651,478.9888,9460.0
2023-09-26 15:45:00,483.94,483.94,483.61,483.77,2104.0,479.0977,479.0977,478.771,478.9294,2104.0
2023-09-26 15:50:00,483.6,484.29,483.2,484.03,5946.0,478.7611,479.4442,478.3651,479.1868,5946.0
2023-09-26 15:55:00,483.83,484.15,483.41,483.61,14166.0,478.9888,479.3056,478.573,478.771,14166.0
2023-09-27 09:30:00,486.15,488.45,486.15,487.54,8815.0,481.2856,483.5626,481.2856,482.6617,8815.0
2023-09-27 09:35:00,487.68,487.99,487.43,487.99,5000.0,482.8003,483.1072,482.5528,483.1072,5000.0
2023-09-27 09:40:00,488.17,490.09,488.17,488.44,5506.0,483.2854,485.1862,483.2854,483.5527,5506.0
2023-09-27 09:45:00,488.37,488.37,487.22,487.55,600.0,483.4834,483.4834,482.3449,482.6716,600.0
2023-09-27 09:50:00,486.47,487.07,486.41,486.89,700.0,481.6024,482.1964,481.543,482.0182,700.0
2023-09-27 09:55:00,486.71,487.44,486.31,486.31,2587.0,481.84,482.5627,481.444,481.444,2587.0
2023-09-27 10:00:00,486.74,487.63,486.34,486.34,1101.0,481.8697,482.7508,481.4737,481.4737,1101.0
2023-09-27 10:05:00,486.23,486.86,486.22,486.86,531.0,481.3648,481.9885,481.3549,481.9885,531.0
2023-09-27 10:10:00,486.77,487.09,486.5,487.06,1254.0,481.8994,482.2162,481.6321,482.1865,1254.0
2023-09-27 10:15:00,487.08,487.37,486.92,487.21,1677.0,482.2063,482.4934,482.0479,482.335,1677.0
2023-09-27 10:20:00,487.25,487.77,487.25,487.63,1048.0,482.3746,482.8894,482.3746,482.7508,1048.0
2023-09-27 10:25:00,487.77,487.77,487.4,487.65,600.0,482.8894,482.8894,482.5231,482.7706,600.0
2023-09-27 10:30:00,487.49,487.6,487.18,487.37,924.0,482.6122,482.7211,482.3053,482.4934,924.0
2023-09-27 10:35:00,487.65,487.65,486.52,486.53,1044.0,482.7706,482.7706,481.6519,481.6618,1044.0
2023-09-27 10:40:00,486.51,486.67,486.41,486.42,429.0,481.642,481.8004,481.543,481.5529,429.0
2023-09-27 10:45:00,486.4,486.94,486.4,486.94,5599.0,481.5331,482.0677,481.5331,482.0677,5599.0
2023-09-27 10:50:00,486.75,486.95,486.01,486.49,17999.0,481.8796,482.0776,481.147,481.6222,17999.0
2023-09-27 10:55:00,486.33,486.43,485.69,485.93,3969.0,481.4638,481.5628,480.8302,481.0678,3969.0
2023-09-27 11:00:00,486.06,486.09,485.84,486.0,900.0,481.1965,481.2262,480.9787,481.1371,900.0
2023-09-27 11:05:00,485.83,486.47,485.83,486.36,1220.0,480.9688,481.6024,480.9688,481.4935,1220.0
2023-09-27 11:10:00,486.36,487.16,486.24,487.16,5732.0,481.4935,482.2855,481.3747,482.2855,5732.0
2023-09-27 11:15:00,486.34,486.47,486.17,486.42,1100.0,481.4737,481.6024,481.3054,481.5529,1100.0
2023-09-27 11:20:00,485.77,485.97,485.42,485.88,4471.0,480.9094,481.1074,480.5629,481.0183,4471.0
2023-09-27 11:25:00,485.59,486.08,485.59,486.08,1412.0,480.7312,481.2163,480.7312,481.2163,1412.0
2023-09-27 11:30:00,486.66,486.69,486.65,486.69,200.0,481.7905,481.8202,481.7806,481.8202,200.0
2023-09-27 11:35:00,486.69,486.69,486.69,486.69,0.0,481.8202,481.8202,481.8202,481.8202,0.0
2023-09-27 11:40:00,486.54,486.54,485.86,485.87,1716.0,481.6717,481.6717,480.9985,481.0084,1716.0
2023-09-27 11:45:00,485.54,485.55,485.39,485.39,900.0,480.6817,480.6916,480.5332,480.5332,900.0
2023-09-27 11:50:00,485.39,485.4,485.08,485.38,1900.0,480.5332,480.5431,480.2263,480.5233,1900.0
2023-09-27 11:55:00,485.26,485.76,485.26,485.75,600.0,480.4045,480.8995,480.4045,480.8896,600.0
2023-09-27 12:00:00,485.4,485.75,485.36,485.75,3100.0,480.5431,480.8896,480.5035,480.8896,3100.0
2023-09-27 12:05:00,485.74,485.9,485.7,485.7,565.0,480.8797,481.0381,480.8401,480.8401,565.0
2023-09-27 12:10:00,485.59,486.11,485.59,486.1,334.0,480.7312,481.246,480.7312,481.2361,334.0
2023-09-27 12:15:00,485.5,485.5,484.43,484.43,2800.0,480.6421,480.6421,479.5828,479.5828,2800.0
2023-09-27 12:20:00,484.25,484.34,484.11,484.14,962.0,479.4046,479.4937,479.266,479.2957,962.0
2023-09-27 12:25:00,484.35,484.84,484.23,484.66,2100.0,479.5036,479.9887,479.3848,479.8105,2100.0
2023-09-27 12:30:00,484.38,484.99,484.38,484.55,3087.0,479.5333,480.1372,479.5333,479.7016,3087.0
2023-09-27 12:35:00,484.45,484.83,483.9,483.91,2463.0,479.6026,479.9788,479.0581,479.068,2463.0
2023-09-27 12:40:00,483.56,484.66,483.56,484.38,3200.0,478.7215,479.8105,478.7215,479.5333,3200.0
2023-09-27 12:45:00,484.48,485.22,484.48,484.99,2200.0,479.6323,480.3649,479.6323,480.1372,2200.0
2023-09-27 12:50:00,485.0,485.37,484.85,485.09,719.0,480.1471,480.5134,479.9986,480.2362,719.0
2023-09-27 12:55:00,485.09,485.09,484.78,485.03,1000.0,480.2362,480.2362,479.9293,480.1768,1000.0
2023-09-27 13:00:00,485.05,485.73,484.99,485.73,1100.0,480.1966,480.8698,480.1372,480.8698,1100.0
2023-09-27 13:05:00,485.86,485.86,485.37,485.37,200.0,480.9985,480.9985,480.5134,480.5134,200.0
2023-09-27 13:10:00,485.59,486.34,485.59,485.85,1300.0,480.7312,481.4737,480.7312,480.9886,1300.0
2023-09-27 13:15:00,486.03,486.03,485.36,485.36,1300.0,481.1668,481.1668,480.5035,480.5035,1300.0
2023-09-27 13:20:00,485.29,485.29,484.78,484.78,800.0,480.4342,480.4342,479.9293,479.9293,800.0
2023-09-27 13:25:00,484.91,484.91,484.5,484.72,1300.0,480.058,480.058,479.6521,479.8699,1300.0
2023-09-27 13:30:00,484.64,484.64,484.47,484.47,500.0,479.7907,479.7907,479.6224,479.6224,500.0
2023-09-27 13:35:00,484.42,484.59,484.42,484.59,400.0,479.5729,479.7412,479.5729,479.7412,400.0
2023-09-27 13:40:00,484.59,484.59,484.19,484.25,1100.0,479.7412,479.7412,479.3452,479.4046,1100.0
2023-09-27 13:45:00,484.37,484.7,484.07,484.36,700.0,479.5234,479.8501,479.2264,479.5135,700.0
2023-09-27 13:50:00,484.36,484.8,484.35,484.8,1500.0,479.5135,479.9491,479.5036,479.9491,1500.0
2023-09-27 13:55:00,484.46,484.97,484.46,484.87,800.0,479.6125,480.1174,479.6125,480.0184,800.0
2023-09-27 14:00:00,484.78,484.78,484.22,484.22,2800.0,479.9293,479.9293,479.3749,479.3749,2800.0
2023-09-27 14:05:00,484.27,484.3,483.88,483.89,1720.0,479.4244,479.4541,479.0383,479.0482,1720.0
2023-09-27 14:10:00,483.51,483.71,483.51,483.59,900.0,478.672,478.87,478.672,478.7512,900.0
2023-09-27 14:15:00,483.82,484.15,483.82,483.99,880.0,478.9789,479.3056,478.9789,479.1472,880.0
2023-09-27 14:20:00,483.97,483.97,483.45,483.51,7319.0,479.1274,479.1274,478.6126,478.672,7319.0
2023-09-27 14:25:00,483.83,484.48,483.52,484.34,3100.0,478.9888,479.6323,478.6819,479.4937,3100.0
2023-09-27 14:30:00,484.44,485.39,484.44,485.2,700.0,479.5927,480.5332,479.5927,480.3451,700.0
2023-09-27 14:35:00,485.75,485.75,485.62,485.62,200.0,480.8896,480.8896,480.7609,480.7609,200.0
2023-09-27 14:40:00,485.93,486.04,485.64,486.04,1400.0,481.0678,481.1767,480.7807,481.1767,1400.0
2023-09-27 14:45:00,486.06,486.18,485.64,486.18,1950.0,481.1965,481.3153,480.7807,481.3153,1950.0
2023-09-27 14:50:00,486.21,486.41,485.83,486.36,2000.0,481.345,481.543,480.9688,481.4935,2000.0
2023-09-27 14:55:00,486.36,486.46,486.35,486.41,1635.0,481.4935,481.5925,481.4836,481.543,1635.0
2023-09-27 15:00:00,486.42,486.65,486.01,486.59,7440.0,481.5529,481.7806,481.147,481.7212,7440.0
2023-09-27 15:05:00,486.86,487.41,486.6,487.33,1491.0,481.9885,482.533,481.7311,482.4538,1491.0
2023-09-27 15:10:00,487.36,487.59,487.05,487.37,4042.0,482.4835,482.7112,482.1766,482.4934,4042.0
2023-09-27 15:15:00,487.41,487.7,487.25,487.7,3780.0,482.533,482.8201,482.3746,482.8201,3780.0
2023-09-27 15:20:00,487.51,488.07,487.51,487.96,2311.0,482.632,483.1864,482.632,483.0775,2311.0
2023-09-27 15:25:00,487.96,487.97,487.31,487.31,4100.0,483.0775,483.0874,482.434,482.434,4100.0
2023-09-27 15:30:00,487.22,487.46,487.08,487.46,2400.0,482.3449,482.5825,482.2063,482.5825,2400.0
2023-09-27 15:35:00,487.44,487.47,486.54,486.62,3358.0,482.5627,482.5924,481.6717,481.7509,3358.0
2023-09-27 15:40:00,486.43,486.43,485.14,485.46,4031.0,481.5628,481.5628,480.2857,480.6025,4031.0
2023-09-27 15:45:00,485.25,486.08,485.12,486.08,6854.0,480.3946,481.2163,480.2659,481.2163,6854.0
2023-09-27 15:50:00,486.3,487.51,485.99,487.05,14358.0,481.4341,482.632,481.1272,482.1766,14358.0
2023-09-27 15:55:00,486.76,487.15,486.32,486.87,17641.0,481.8895,482.2756,481.4539,481.9984,17641.0
2023-09-28 09:30:00,486.63,486.63,484.4,486.23,3295.0,481.7608,481.7608,479.5531,481.3648,3295.0
2023-09-28 09:35:00,486.13,487.38,486.12,487.16,1000.0,481.2658,482.5033,481.2559,482.2855,1000.0
2023-09-28 09:40:00,486.82,487.8,486.08,487.61,1400.0,481.9489,482.9191,481.2163,482.731,1400.0
2023-09-28 09:45:00,487.02,487.34,487.02,487.31,720.0,482.1469,482.4637,482.1469,482.434,720.0
2023-09-28 09:50:00,486.7,486.71,486.25,486.42,1600.0,481.8301,481.84,481.3846,481.5529,1600.0
2023-09-28 09:55:00,486.34,487.5,486.34,487.34,2674.0,481.4737,482.6221,481.4737,482.4637,2674.0
2023-09-28 10:00:00,487.79,488.63,487.79,488.19,300.0,482.9092,483.7408,482.9092,483.3052,300.0
2023-09-28 10:05:00,487.61,488.21,487.61,487.81,1259.0,482.731,483.325,482.731,482.929,1259.0
2023-09-28 10:10:00,487.18,487.41,486.56,486.56,1800.0,482.3053,482.533,481.6915,481.6915,1800.0
2023-09-28 10:15:00,486.75,487.24,486.67,487.12,2500.0,481.8796,482.3647,481.8004,482.2459,2500.0
2023-09-28 10:20:00,487.34,487.91,487.27,487.59,1239.0,482.4637,483.028,482.3944,482.7112,1239.0
2023-09-28 10:25:00,487.82,488.06,487.16,487.62,2948.0,482.9389,483.1765,482.2855,482.7409,2948.0
2023-09-28 10:30:00,486.9,486.9,486.18,486.79,1100.0,482.0281,482.0281,481.3153,481.9192,1100.0
2023-09-28 10:35:00,486.84,487.34,486.84,487.06,400.0,481.9687,482.4637,481.9687,482.1865,400.0
2023-09-28 10:40:00,487.06,487.3,486.89,487.3,700.0,482.1865,482.4241,482.0182,482.4241,700.0
2023-09-28 10:45:00,487.13,487.45,487.12,487.45,400.0,482.2558,482.5726,482.2459,482.5726,400.0
2023-09-28 10:50:00,487.66,487.75,487.55,487.75,800.0,482.7805,482.8696,482.6716,482.8696,800.0
2023-09-28 10:55:00,488.14,488.14,487.91,488.04,900.0,483.2557,483.2557,483.028,483.1567,900.0
2023-09-28 11:00:00,488.18,488.19,487.59,487.6,1400.0,483.2953,483.3052,482.7112,482.7211,1400.0
2023-09-28 11:05:00,487.67,488.24,487.58,488.24,1124.0,482.7904,483.3547,482.7013,483.3547,1124.0
2023-09-28 11:10:00,488.32,488.32,488.22,488.23,400.0,483.4339,483.4339,483.3349,483.3448,400.0
2023-09-28 11:15:00,488.12,488.13,487.75,487.75,400.0,483.2359,483.2458,482.8696,482.8696,400.0
2023-09-28 11:20:00,487.67,487.95,487.41,487.95,3255.0,482.7904,483.0676,482.533,483.0676,3255.0
2023-09-28 11:25:00,487.94,488.08,487.63,487.88,2000.0,483.0577,483.1963,482.7508,482.9983,2000.0
2023-09-28 11:30:00,487.93,488.43,487.92,488.37,2313.0,483.0478,483.5428,483.0379,483.4834,2313.0
2023-09-28 11:35:00,488.12,488.12,488.0,488.0,3528.0,483.2359,483.2359,483.1171,483.1171,3528.0
2023-09-28 11:40:00,488.11,488.28,487.82,488.04,2016.0,483.226,483.3943,482.9389,483.1567,2016.0
2023-09-28 11:45:00,487.85,487.85,487.85,487.85,200.0,482.9686,482.9686,482.9686,482.9686,200.0
2023-09-28 11:50:00,487.79,487.79,487.73,487.73,300.0,482.9092,482.9092,482.8498,482.8498,300.0
2023-09-28 11:55:00,487.62,487.62,487.26,487.37,600.0,482.7409,482.7409,482.3845,482.4934,600.0
2023-09-28 12:00:00,487.27,487.31,486.8,486.8,500.0,482.3944,482.434,481.9291,481.9291,500.0
2023-09-28 12:05:00,486.79,487.14,486.72,486.94,4000.0,481.9192,482.2657,481.8499,482.0677,4000.0
2023-09-28 12:10:00,487.2,487.53,486.86,486.87,2000.0,482.3251,482.6518,481.9885,481.9984,2000.0
2023-09-28 12:15:00,487.08,487.08,486.44,486.48,2289.0,482.2063,482.2063,481.5727,481.6123,2289.0
2023-09-28 12:20:00,486.77,487.34,486.61,487.04,3209.0,481.8994,482.4637,481.741,482.1667,3209.0
2023-09-28 12:25:00,487.39,488.42,487.39,488.42,700.0,482.5132,483.5329,482.5132,483.5329,700.0
2023-09-28 12:30:00,488.32,488.49,487.68,487.68,1100.0,483.4339,483.6022,482.8003,482.8003,1100.0
2023-09-28 12:35:00,487.81,488.01,487.81,487.98,300.0,482.929,483.127,482.929,483.0973,300.0
2023-09-28 12:40:00,488.26,488.66,488.25,488.66,1000.0,483.3745,483.7705,483.3646,483.7705,1000.0
2023-09-28 12:45:00,488.54,488.56,487.82,487.82,900.0,483.6517,483.6715,482.9389,482.9389,900.0
2023-09-28 12:50:00,487.82,487.88,487.75,487.75,600.0,482.9389,482.9983,482.8696,482.8696,600.0
2023-09-28 12:55:00,487.53,487.77,487.44,487.73,600.0,482.6518,482.8894,482.5627,482.8498,600.0
2023-09-28 13:00:00,487.62,487.62,487.0,487.0,900.0,482.7409,482.7409,482.1271,482.1271,900.0
2023-09-28 13:05:00,486.35,486.99,486.35,486.99,1000.0,481.4836,482.1172,481.4836,482.1172,1000.0
2023-09-28 13:10:00,487.09,487.1,486.62,486.65,1900.0,482.2162,482.2261,481.7509,481.7806,1900.0
2023-09-28 13:15:00,486.63,486.81,486.35,486.41,600.0,481.7608,481.939,481.4836,481.543,600.0
2023-09-28 13:20:00,486.35,486.35,486.17,486.17,400.0,481.4836,481.4836,481.3054,481.3054,400.0
2023-09-28 13:25:00,486.0,486.28,485.92,486.28,1300.0,481.1371,481.4143,481.0579,481.4143,1300.0
2023-09-28 13:30:00,486.12,486.22,485.62,485.62,800.0,481.2559,481.3549,480.7609,480.7609,800.0
2023-09-28 13:35:00,486.2,486.32,486.2,486.32,1390.0,481.3351,481.4539,481.3351,481.4539,1390.0
2023-09-28 13:40:00,486.22,486.22,485.97,485.97,1200.0,481.3549,481.3549,481.1074,481.1074,1200.0
2023-09-28 13:45:00,485.95,486.35,485.95,486.28,500.0,481.0876,481.4836,481.0876,481.4143,500.0
2023-09-28 13:50:00,486.22,486.22,486.0,486.0,300.0,481.3549,481.3549,481.1371,481.1371,300.0
2023-09-28 13:55:00,486.04,486.04,485.23,485.32,2910.0,481.1767,481.1767,480.3748,480.4639,2910.0
2023-09-28 14:00:00,485.67,485.86,485.54,485.7,1107.0,480.8104,480.9985,480.6817,480.8401,1107.0
2023-09-28 14:05:00,485.5,485.78,485.45,485.78,600.0,480.6421,480.9193,480.5926,480.9193,600.0
2023-09-28 14:10:00,485.45,485.84,485.45,485.61,2362.0,480.5926,480.9787,480.5926,480.751,2362.0
2023-09-28 14:15:00,485.62,486.07,485.61,485.93,2300.0,480.7609,481.2064,480.751,481.0678,2300.0
2023-09-28 14:20:00,485.95,486.01,485.63,486.01,700.0,481.0876,481.147,480.7708,481.147,700.0
2023-09-28 14:25:00,485.93,486.39,485.93,486.39,1231.0,481.0678,481.5232,481.0678,481.5232,1231.0
2023-09-28 14:30:00,486.39,486.4,486.11,486.11,1607.0,481.5232,481.5331,481.246,481.246,1607.0
2023-09-28 14:35:00,485.65,485.9,485.25,485.9,400.0,480.7906,481.0381,480.3946,481.0381,400.0
2023-09-28 14:40:00,485.9,486.44,485.87,486.4,1000.0,481.0381,481.5727,481.0084,481.5331,1000.0
2023-09-28 14:45:00,486.48,486.48,486.12,486.13,1091.0,481.6123,481.6123,481.2559,481.2658,1091.0
2023-09-28 14:50:00,486.12,486.63,486.12,486.63,700.0,481.2559,481.7608,481.2559,481.7608,700.0
2023-09-28 14:55:00,486.67,486.99,486.67,486.99,1893.0,481.8004,482.1172,481.8004,482.1172,1893.0
2023-09-28 15:00:00,487.04,487.14,487.04,487.14,200.0,482.1667,482.2657,482.1667,482.2657,200.0
2023-09-28 15:05:00,487.41,487.64,487.33,487.33,877.0,482.533,482.7607,482.4538,482.4538,877.0
2023-09-28 15:10:00,487.39,487.86,487.39,487.86,1369.0,482.5132,482.9785,482.5132,482.9785,1369.0
2023-09-28 15:15:00,488.03,488.48,488.03,488.24,1675.0,483.1468,483.5923,483.1468,483.3547,1675.0
2023-09-28 15:20:00,488.22,488.52,488.19,488.52,800.0,483.3349,483.6319,483.3052,483.6319,800.0
2023-09-28 15:25:00,488.52,489.2,488.48,489.17,4245.0,483.6319,484.3051,483.5923,484.2754,4245.0
2023-09-28 15:30:00,489.17,489.19,488.63,488.68,5231.0,484.2754,484.2952,483.7408,483.7903,5231.0
2023-09-28 15:35:00,488.65,488.65,487.27,487.27,2700.0,483.7606,483.7606,482.3944,482.3944,2700.0
2023-09-28 15:40:00,487.16,488.29,487.13,488.29,2401.0,482.2855,483.4042,482.2558,483.4042,2401.0
2023-09-28 15:45:00,488.22,488.62,487.82,488.14,2922.0,483.3349,483.7309,482.9389,483.2557,2922.0
2023-09-28 15:50:00,488.27,488.42,487.6,487.61,6607.0,483.3844,483.5329,482.7211,482.731,6607.0
2023-09-28 15:55:00,487.86,488.22,487.47,487.64,15293.0,482.9785,483.3349,482.5924,482.7607,15293.0
2023-09-29 09:30:00,489.51,489.51,489.51,489.51,2711.0,484.612,484.612,484.612,484.612,2711.0
2023-09-29 09:35:00,489.51,489.51,489.51,489.51,0.0,484.612,484.612,484.612,484.612,0.0
2023-09-29 09:40:00,488.0,488.37,487.98,488.37,300.0,483.1171,483.4834,483.0973,483.4834,300.0
2023-09-29 09:45:00,487.98,487.98,486.24,487.05,2669.0,483.0973,483.0973,481.3747,482.1766,2669.0
2023-09-29 09:50:00,486.93,487.79,485.9,487.72,3279.0,482.0578,482.9092,481.0381,482.8399,3279.0
2023-09-29 09:55:00,487.68,488.38,487.68,488.37,703.0,482.8003,483.4933,482.8003,483.4834,703.0
2023-09-29 10:00:00,489.08,489.15,488.82,489.15,919.0,484.1863,484.2556,483.9289,484.2556,919.0
2023-09-29 10:05:00,489.3,489.36,488.92,488.94,3194.0,484.4041,484.4635,484.0279,484.0477,3194.0
2023-09-29 10:10:00,488.97,489.08,488.9,488.9,1000.0,484.0774,484.1863,484.0081,484.0081,1000.0
2023-09-29 10:15:00,488.7,488.73,488.54,488.55,312.0,483.8101,483.8398,483.6517,483.6616,312.0
2023-09-29 10:20:00,488.31,488.57,487.39,487.4,759.0,483.424,483.6814,482.5132,482.5231,759.0
2023-09-29 10:25:00,487.33,487.6,486.84,487.2,1600.0,482.4538,482.7211,481.9687,482.3251,1600.0
2023-09-29 10:30:00,487.26,487.83,487.26,487.83,900.0,482.3845,482.9488,482.3845,482.9488,900.0
2023-09-29 10:35:00,487.74,488.12,487.66,487.66,2200.0,482.8597,483.2359,482.7805,482.7805,2200.0
2023-09-29 10:40:00,487.9,487.94,487.34,487.41,799.0,483.0181,483.0577,482.4637,482.533,799.0
2023-09-29 10:45:00,487.72,488.03,487.72,488.03,400.0,482.8399,483.1468,482.8399,483.1468,400.0
2023-09-29 10:50:00,488.25,488.25,487.76,487.77,950.0,483.3646,483.3646,482.8795,482.8894,950.0
2023-09-29 10:55:00,488.21,488.21,487.86,487.86,500.0,483.325,483.325,482.9785,482.9785,500.0
2023-09-29 11:00:00,488.23,488.25,487.48,487.48,300.0,483.3448,483.3646,482.6023,482.6023,300.0
2023-09-29 11:05:00,486.6,487.46,486.6,487.46,800.0,481.7311,482.5825,481.7311,482.5825,800.0
2023-09-29 11:10:00,487.61,487.62,487.31,487.31,468.0,482.731,482.7409,482.434,482.434,468.0
2023-09-29 11:15:00,487.3,487.3,487.22,487.22,400.0,482.4241,482.4241,482.3449,482.3449,400.0
2023-09-29 11:20:00,487.39,487.75,487.38,487.75,436.0,482.5132,482.8696,482.5033,482.8696,436.0
2023-09-29 11:25:00,487.54,487.6,487.12,487.13,700.0,482.6617,482.7211,482.2459,482.2558,700.0
2023-09-29 11:30:00,486.86,486.87,486.86,486.86,300.0,481.9885,481.9984,481.9885,481.9885,300.0
2023-09-29 11:35:00,486.53,486.53,485.48,485.69,2564.0,481.6618,481.6618,480.6223,480.8302,2564.0
2023-09-29 11:40:00,485.71,486.29,485.7,486.26,1000.0,480.85,481.4242,480.8401,481.3945,1000.0
2023-09-29 11:45:00,486.21,486.21,486.2,486.21,589.0,481.345,481.345,481.3351,481.345,589.0
2023-09-29 11:50:00,485.73,485.73,485.49,485.49,400.0,480.8698,480.8698,480.6322,480.6322,400.0
2023-09-29 11:55:00,485.71,486.12,485.71,486.12,300.0,480.85,481.2559,480.85,481.2559,300.0
2023-09-29 12:00:00,485.77,485.93,485.77,485.93,200.0,480.9094,481.0678,480.9094,481.0678,200.0
2023-09-29 12:05:00,485.6,485.65,485.6,485.65,300.0,480.7411,480.7906,480.7411,480.7906,300.0
2023-09-29 12:10:00,485.38,485.77,485.19,485.23,1121.0,480.5233,480.9094,480.3352,480.3748,1121.0
2023-09-29 12:15:00,484.96,484.96,484.96,484.96,200.0,480.1075,480.1075,480.1075,480.1075,200.0
2023-09-29 12:20:00,485.28,485.68,485.28,485.68,536.0,480.4243,480.8203,480.4243,480.8203,536.0
2023-09-29 12:25:00,485.68,485.68,485.32,485.32,300.0,480.8203,480.8203,480.4639,480.4639,300.0
2023-09-29 12:30:00,485.32,485.32,485.32,485.32,0.0,480.4639,480.4639,480.4639,480.4639,0.0
2023-09-29 12:35:00,485.32,485.32,485.32,485.32,0.0,480.4639,480.4639,480.4639,480.4639,0.0
2023-09-29 12:40:00,485.56,485.56,485.28,485.28,800.0,480.7015,480.7015,480.4243,480.4243,800.0
2023-09-29 12:45:00,485.41,485.64,484.89,484.89,1700.0,480.553,480.7807,480.0382,480.0382,1700.0
2023-09-29 12:50:00,484.54,484.76,484.54,484.76,200.0,479.6917,479.9095,479.6917,479.9095,200.0
2023-09-29 12:55:00,484.47,485.0,484.47,485.0,600.0,479.6224,480.1471,479.6224,480.1471,600.0
2023-09-29 13:00:00,484.4,484.4,484.4,484.4,100.0,479.5531,479.5531,479.5531,479.5531,100.0
2023-09-29 13:05:00,484.16,484.16,483.86,483.87,600.0,479.3155,479.3155,479.0185,479.0284,600.0
2023-09-29 13:10:00,483.67,483.68,483.58,483.58,370.0,478.8304,478.8403,478.7413,478.7413,370.0
2023-09-29 13:15:00,483.45,483.81,483.45,483.53,1000.0,478.6126,478.969,478.6126,478.6918,1000.0
2023-09-29 13:20:00,483.67,483.67,483.57,483.57,300.0,478.8304,478.8304,478.7314,478.7314,300.0
2023-09-29 13:25:00,484.08,484.09,483.89,483.89,300.0,479.2363,479.2462,479.0482,479.0482,300.0
2023-09-29 13:30:00,484.13,484.37,484.11,484.23,914.0,479.2858,479.5234,479.266,479.3848,914.0
2023-09-29 13:35:00,484.46,484.8,484.46,484.8,735.0,479.6125,479.9491,479.6125,479.9491,735.0
2023-09-29 13:40:00,484.66,485.0,484.66,484.9,400.0,479.8105,480.1471,479.8105,480.0481,400.0
2023-09-29 13:45:00,484.8,484.87,484.57,484.57,614.0,479.9491,480.0184,479.7214,479.7214,614.0
2023-09-29 13:50:00,484.29,484.53,484.12,484.12,900.0,479.4442,479.6818,479.2759,479.2759,900.0
2023-09-29 13:55:00,484.09,484.74,483.66,483.66,4200.0,479.2462,479.8897,478.8205,478.8205,4200.0
2023-09-29 14:00:00,483.89,483.89,483.89,483.89,100.0,479.0482,479.0482,479.0482,479.0482,100.0
2023-09-29 14:05:00,483.89,483.89,483.89,483.89,0.0,479.0482,479.0482,479.0482,479.0482,0.0
2023-09-29 14:10:00,483.97,483.97,483.66,483.66,300.0,479.1274,479.1274,478.8205,478.8205,300.0
2023-09-29 14:15:00,484.07,484.07,483.2,483.25,3433.0,479.2264,479.2264,478.3651,478.4146,3433.0
2023-09-29 14:20:00,483.14,483.44,482.96,483.16,2073.0,478.3057,478.6027,478.1275,478.3255,2073.0
2023-09-29 14:25:00,483.41,483.75,483.2,483.2,1250.0,478.573,478.9096,478.3651,478.3651,1250.0
2023-09-29 14:30:00,483.18,483.48,483.12,483.48,600.0,478.3453,478.6423,478.2859,478.6423,600.0
2023-09-29 14:35:00,483.42,483.8,483.41,483.8,1100.0,478.5829,478.9591,478.573,478.9591,1100.0
2023-09-29 14:40:00,484.0,484.17,483.83,484.0,3464.0,479.1571,479.3254,478.9888,479.1571,3464.0
2023-09-29 14:45:00,484.0,484.0,483.88,483.89,400.0,479.1571,479.1571,479.0383,479.0482,400.0
2023-09-29 14:50:00,483.78,484.01,483.7,483.7,1726.0,478.9393,479.167,478.8601,478.8601,1726.0
2023-09-29 14:55:00,484.0,484.71,483.93,484.71,1800.0,479.1571,479.86,479.0878,479.86,1800.0
2023-09-29 15:00:00,485.01,485.25,484.72,485.03,1675.0,480.157,480.3946,479.8699,480.1768,1675.0
2023-09-29 15:05:00,485.16,485.25,485.13,485.25,700.0,480.3055,480.3946,480.2758,480.3946,700.0
2023-09-29 15:10:00,484.86,485.55,484.85,485.55,700.0,480.0085,480.6916,479.9986,480.6916,700.0
2023-09-29 15:15:00,485.53,485.86,485.52,485.86,635.0,480.6718,480.9985,480.6619,480.9985,635.0
2023-09-29 15:20:00,485.49,485.49,485.38,485.42,300.0,480.6322,480.6322,480.5233,480.5629,300.0
2023-09-29 15:25:00,485.25,485.26,484.77,485.03,700.0,480.3946,480.4045,479.9194,480.1768,700.0
2023-09-29 15:30:00,485.26,485.27,484.29,484.3,4770.0,480.4045,480.4144,479.4442,479.4541,4770.0
2023-09-29 15:35:00,484.46,484.85,484.45,484.54,2300.0,479.6125,479.9986,479.6026,479.6917,2300.0
2023-09-29 15:40:00,484.93,485.24,484.76,484.96,1605.0,480.0778,480.3847,479.9095,480.1075,1605.0
2023-09-29 15:45:00,485.1,485.79,485.08,485.74,2515.0,480.2461,480.9292,480.2263,480.8797,2515.0
2023-09-29 15:50:00,485.46,486.07,483.86,483.99,13164.0,480.6025,481.2064,479.0185,479.1472,13164.0
2023-09-29 15:55:00,483.97,484.46,483.51,484.27,29321.0,479.1274,479.6125,478.672,479.4244,29321.0
2023-10-02 09:30:00,483.8,483.8,483.8,483.8,2198.0,478.9591,478.9591,478.9591,478.9591,2198.0
2023-10-02 09:35:00,484.85,484.85,484.79,484.85,300.0,479.9986,479.9986,479.9392,479.9986,300.0
2023-10-02 09:40:00,484.26,484.26,483.27,483.27,1041.0,479.4145,479.4145,478.4344,478.4344,1041.0
2023-10-02 09:45:00,483.36,483.36,482.96,483.05,300.0,478.5235,478.5235,478.1275,478.2166,300.0
2023-10-02 09:50:00,483.06,483.06,482.22,482.22,800.0,478.2265,478.2265,477.3949,477.3949,800.0
2023-10-02 09:55:00,482.92,482.92,482.92,482.92,100.0,478.0879,478.0879,478.0879,478.0879,100.0
2023-10-02 10:00:00,482.37,482.94,481.93,482.79,1000.0,477.5434,478.1077,477.1078,477.9592,1000.0
2023-10-02 10:05:00,482.84,483.32,482.83,482.96,900.0,478.0087,478.4839,477.9988,478.1275,900.0
2023-10-02 10:10:00,483.12,483.12,482.5,482.5,2044.0,478.2859,478.2859,477.6721,477.6721,2044.0
2023-10-02 10:15:00,482.9,483.31,482.66,482.66,5100.0,478.0681,478.474,477.8305,477.8305,5100.0
2023-10-02 10:20:00,482.64,482.78,482.53,482.54,1000.0,477.8107,477.9493,477.7018,477.7117,1000.0
2023-10-02 10:25:00,482.96,483.18,482.79,482.79,700.0,478.1275,478.3453,477.9592,477.9592,700.0
2023-10-02 10:30:00,482.0,482.06,481.64,481.91,800.0,477.1771,477.2365,476.8207,477.088,800.0
2023-10-02 10:35:00,481.96,482.24,481.96,482.21,893.0,477.1375,477.4147,477.1375,477.385,893.0
2023-10-02 10:40:00,481.14,481.74,481.13,481.74,1000.0,476.3257,476.9197,476.3158,476.9197,1000.0
2023-10-02 10:45:00,481.62,481.82,481.33,481.33,800.0,476.8009,476.9989,476.5138,476.5138,800.0
2023-10-02 10:50:00,481.59,481.86,481.47,481.86,400.0,476.7712,477.0385,476.6524,477.0385,400.0
2023-10-02 10:55:00,481.12,481.37,481.03,481.37,400.0,476.3059,476.5534,476.2168,476.5534,400.0
2023-10-02 11:00:00,481.22,481.77,481.22,481.77,600.0,476.4049,476.9494,476.4049,476.9494,600.0
2023-10-02 11:05:00,481.75,481.75,481.15,481.43,959.0,476.9296,476.9296,476.3356,476.6128,959.0
2023-10-02 11:10:00,481.25,481.72,481.25,481.72,540.0,476.4346,476.8999,476.4346,476.8999,540.0
2023-10-02 11:15:00,481.72,481.72,481.72,481.72,0.0,476.8999,476.8999,476.8999,476.8999,0.0
2023-10-02 11:20:00,483.72,484.32,483.72,483.93,700.0,478.8799,479.4739,478.8799,479.0878,700.0
2023-10-02 11:25:00,484.01,484.25,483.95,484.05,1305.0,479.167,479.4046,479.1076,479.2066,1305.0
2023-10-02 11:30:00,483.95,483.95,483.92,483.92,200.0,479.1076,479.1076,479.0779,479.0779,200.0
2023-10-02 11:35:00,483.39,483.45,483.3,483.4,700.0,478.5532,478.6126,478.4641,478.5631,700.0
2023-10-02 11:40:00,483.04,483.04,482.84,482.84,705.0,478.2067,478.2067,478.0087,478.0087,705.0
2023-10-02 11:45:00,482.78,482.78,482.78,482.78,100.0,477.9493,477.9493,477.9493,477.9493,100.0
2023-10-02 11:50:00,482.44,482.71,482.18,482.18,600.0,477.6127,477.88,477.3553,477.3553,600.0
2023-10-02 11:55:00,482.1,482.25,482.1,482.25,200.0,477.2761,477.4246,477.2761,477.4246,200.0
2023-10-02 12:00:00,482.15,482.15,481.7,481.7,200.0,477.3256,477.3256,476.8801,476.8801,200.0
2023-10-02 12:05:00,481.71,481.71,481.26,481.26,1000.0,476.89,476.89,476.4445,476.4445,1000.0
2023-10-02 12:10:00,481.45,481.45,481.45,481.45,200.0,476.6326,476.6326,476.6326,476.6326,200.0
2023-10-02 12:15:00,481.5,481.5,481.34,481.35,300.0,476.6821,476.6821,476.5237,476.5336,300.0
2023-10-02 12:20:00,481.42,481.79,481.25,481.46,500.0,476.6029,476.9692,476.4346,476.6425,500.0
2023-10-02 12:25:00,481.79,482.05,481.58,481.58,600.0,476.9692,477.2266,476.7613,476.7613,600.0
2023-10-02 12:30:00,481.58,481.58,481.58,481.58,0.0,476.7613,476.7613,476.7613,476.7613,0.0
2023-10-02 12:35:00,482.11,482.21,481.71,481.72,600.0,477.286,477.385,476.89,476.8999,600.0
2023-10-02 12:40:00,481.72,481.72,481.72,481.72,0.0,476.8999,476.8999,476.8999,476.8999,0.0
2023-10-02 12:45:00,481.72,481.72,481.04,481.04,700.0,476.8999,476.8999,476.2267,476.2267,700.0
2023-10-02 12:50:00,481.01,481.14,480.99,481.14,400.0,476.197,476.3257,476.1772,476.3257,400.0
2023-10-02 12:55:00,481.31,481.31,480.84,480.84,400.0,476.494,476.494,476.0287,476.0287,400.0
2023-10-02 13:00:00,480.98,481.57,480.98,481.57,504.0,476.1673,476.7514,476.1673,476.7514,504.0
2023-10-02 13:05:00,481.17,481.48,481.17,481.48,400.0,476.3554,476.6623,476.3554,476.6623,400.0
2023-10-02 13:10:00,481.48,481.48,481.48,481.48,0.0,476.6623,476.6623,476.6623,476.6623,0.0
2023-10-02 13:15:00,481.64,482.24,481.59,482.05,1200.0,476.8207,477.4147,476.7712,477.2266,1200.0
2023-10-02 13:20:00,481.99,482.02,481.87,481.87,300.0,477.1672,477.1969,477.0484,477.0484,300.0
2023-10-02 13:25:00,482.04,482.5,482.04,482.5,700.0,477.2167,477.6721,477.2167,477.6721,700.0
2023-10-02 13:30:00,482.14,482.14,481.94,481.94,500.0,477.3157,477.3157,477.1177,477.1177,500.0
2023-10-02 13:35:00,481.88,481.88,481.65,481.67,600.0,477.0583,477.0583,476.8306,476.8504,600.0
2023-10-02 13:40:00,481.6,481.72,481.13,481.21,2500.0,476.7811,476.8999,476.3158,476.395,2500.0
2023-10-02 13:45:00,481.19,481.49,480.87,480.88,2742.0,476.3752,476.6722,476.0584,476.0683,2742.0
2023-10-02 13:50:00,480.93,481.34,480.85,481.25,3908.0,476.1178,476.5237,476.0386,476.4346,3908.0
2023-10-02 13:55:00,481.15,481.15,480.82,480.82,200.0,476.3356,476.3356,476.0089,476.0089,200.0
2023-10-02 14:00:00,481.19,481.31,480.93,480.93,400.0,476.3752,476.494,476.1178,476.1178,400.0
2023-10-02 14:05:00,481.19,482.24,481.19,482.24,600.0,476.3752,477.4147,476.3752,477.4147,600.0
2023-10-02 14:10:00,483.29,483.29,483.15,483.16,200.0,478.4542,478.4542,478.3156,478.3255,200.0
2023-10-02 14:15:00,483.24,483.59,483.1,483.11,2882.0,478.4047,478.7512,478.2661,478.276,2882.0
2023-10-02 14:20:00,483.07,483.09,483.06,483.06,315.0,478.2364,478.2562,478.2265,478.2265,315.0
2023-10-02 14:25:00,483.11,483.11,482.36,482.37,600.0,478.276,478.276,477.5335,477.5434,600.0
2023-10-02 14:30:00,482.57,483.08,482.57,483.08,315.0,477.7414,478.2463,477.7414,478.2463,315.0
2023-10-02 14:35:00,482.75,482.88,482.7,482.71,1200.0,477.9196,478.0483,477.8701,477.88,1200.0
2023-10-02 14:40:00,482.52,482.76,482.39,482.4,1012.0,477.6919,477.9295,477.5632,477.5731,1012.0
2023-10-02 14:45:00,482.43,482.66,482.43,482.66,1000.0,477.6028,477.8305,477.6028,477.8305,1000.0
2023-10-02 14:50:00,482.63,483.49,482.62,482.78,2364.0,477.8008,478.6522,477.7909,477.9493,2364.0
2023-10-02 14:55:00,482.72,483.07,482.71,483.06,300.0,477.8899,478.2364,477.88,478.2265,300.0
2023-10-02 15:00:00,482.7,482.83,482.07,482.07,900.0,477.8701,477.9988,477.2464,477.2464,900.0
2023-10-02 15:05:00,482.38,482.55,482.32,482.32,600.0,477.5533,477.7216,477.4939,477.4939,600.0
2023-10-02 15:10:00,482.19,482.78,482.13,482.13,1886.0,477.3652,477.9493,477.3058,477.3058,1886.0
2023-10-02 15:15:00,482.16,482.16,481.98,482.12,300.0,477.3355,477.3355,477.1573,477.2959,300.0
2023-10-02 15:20:00,482.48,483.28,482.24,483.06,3912.0,477.6523,478.4443,477.4147,478.2265,3912.0
2023-10-02 15:25:00,483.22,483.63,483.21,483.63,1750.0,478.3849,478.7908,478.375,478.7908,1750.0
2023-10-02 15:30:00,483.74,484.09,483.46,483.91,5358.0,478.8997,479.2462,478.6225,479.068,5358.0
2023-10-02 15:35:00,483.88,483.88,483.46,483.8,5036.0,479.0383,479.0383,478.6225,478.9591,5036.0
2023-10-02 15:40:00,484.01,484.36,483.92,483.99,3600.0,479.167,479.5135,479.0779,479.1472,3600.0
2023-10-02 15:45:00,483.54,484.0,483.54,483.58,3153.0,478.7017,479.1571,478.7017,478.7413,3153.0
2023-10-02 15:50:00,483.68,483.77,483.1,483.43,12945.0,478.8403,478.9294,478.2661,478.5928,12945.0
2023-10-02 15:55:00,483.7,484.17,483.25,483.78,14302.0,478.8601,479.3254,478.4146,478.9393,14302.0
2023-10-03 09:30:00,479.77,481.46,479.77,481.45,5586.0,474.9694,476.6425,474.9694,476.6326,5586.0
2023-10-03 09:35:00,481.58,482.98,481.39,482.61,14400.0,476.7613,478.1473,476.5732,477.781,14400.0
2023-10-03 09:40:00,483.9,483.9,483.69,483.69,700.0,479.0581,479.0581,478.8502,478.8502,700.0
2023-10-03 09:45:00,484.29,484.3,484.01,484.23,1800.0,479.4442,479.4541,479.167,479.3848,1800.0
2023-10-03 09:50:00,484.37,484.37,483.72,483.72,4500.0,479.5234,479.5234,478.8799,478.8799,4500.0
2023-10-03 09:55:00,483.92,484.35,483.6,483.62,1300.0,479.0779,479.5036,478.7611,478.7809,1300.0
2023-10-03 10:00:00,483.52,483.52,482.41,482.63,813.0,478.6819,478.6819,477.583,477.8008,813.0
2023-10-03 10:05:00,482.37,482.5,481.35,481.84,14600.0,477.5434,477.6721,476.5336,477.0187,14600.0
2023-10-03 10:10:00,482.32,482.87,482.32,482.44,800.0,477.4939,478.0384,477.4939,477.6127,800.0
2023-10-03 10:15:00,482.13,482.13,482.09,482.09,200.0,477.3058,477.3058,477.2662,477.2662,200.0
2023-10-03 10:20:00,482.22,482.61,481.85,481.85,1214.0,477.3949,477.781,477.0286,477.0286,1214.0
2023-10-03 10:25:00,481.85,481.85,481.85,481.85,0.0,477.0286,477.0286,477.0286,477.0286,0.0
2023-10-03 10:30:00,480.92,481.12,480.92,481.12,606.0,476.1079,476.3059,476.1079,476.3059,606.0
2023-10-03 10:35:00,480.95,481.06,480.47,480.59,905.0,476.1376,476.2465,475.6624,475.7812,905.0
2023-10-03 10:40:00,480.47,481.05,480.47,480.58,1696.0,475.6624,476.2366,475.6624,475.7713,1696.0
2023-10-03 10:45:00,480.58,481.1,480.5,481.1,1536.0,475.7713,476.2861,475.6921,476.2861,1536.0
2023-10-03 10:50:00,481.21,481.28,480.86,481.07,800.0,476.395,476.4643,476.0485,476.2564,800.0
2023-10-03 10:55:00,481.08,481.22,481.07,481.22,510.0,476.2663,476.4049,476.2564,476.4049,510.0
2023-10-03 11:00:00,481.27,481.27,480.29,480.52,1600.0,476.4544,476.4544,475.4842,475.7119,1600.0
2023-10-03 11:05:00,480.63,480.63,480.41,480.44,464.0,475.8208,475.8208,475.603,475.6327,464.0
2023-10-03 11:10:00,480.27,480.54,480.17,480.48,1000.0,475.4644,475.7317,475.3654,475.6723,1000.0
2023-10-03 11:15:00,480.68,481.16,480.5,481.14,2977.0,475.8703,476.3455,475.6921,476.3257,2977.0
2023-10-03 11:20:00,481.38,481.38,480.48,480.69,3479.0,476.5633,476.5633,475.6723,475.8802,3479.0
2023-10-03 11:25:00,480.88,480.88,480.41,480.76,2500.0,476.0683,476.0683,475.603,475.9495,2500.0
2023-10-03 11:30:00,480.79,480.79,480.79,480.79,100.0,475.9792,475.9792,475.9792,475.9792,100.0
2023-10-03 11:35:00,480.21,480.21,479.87,479.88,718.0,475.405,475.405,475.0684,475.0783,718.0
2023-10-03 11:40:00,479.88,479.88,479.88,479.88,0.0,475.0783,475.0783,475.0783,475.0783,0.0
2023-10-03 11:45:00,479.85,479.98,479.81,479.98,300.0,475.0486,475.1773,475.009,475.1773,300.0
2023-10-03 11:50:00,480.21,480.21,480.06,480.06,861.0,475.405,475.405,475.2565,475.2565,861.0
2023-10-03 11:55:00,480.13,480.41,480.13,480.41,600.0,475.3258,475.603,475.3258,475.603,600.0
2023-10-03 12:00:00,480.76,481.83,480.76,481.83,500.0,475.9495,477.0088,475.9495,477.0088,500.0
2023-10-03 12:05:00,481.64,481.64,481.02,481.02,1300.0,476.8207,476.8207,476.2069,476.2069,1300.0
2023-10-03 12:10:00,480.83,480.89,480.83,480.89,600.0,476.0188,476.0782,476.0188,476.0782,600.0
2023-10-03 12:15:00,481.01,481.08,480.65,480.65,700.0,476.197,476.2663,475.8406,475.8406,700.0
2023-10-03 12:20:00,481.01,481.2,481.01,481.18,500.0,476.197,476.3851,476.197,476.3653,500.0
2023-10-03 12:25:00,481.05,481.41,481.04,481.22,800.0,476.2366,476.593,476.2267,476.4049,800.0
2023-10-03 12:30:00,481.17,481.26,481.1,481.12,400.0,476.3554,476.4445,476.2861,476.3059,400.0
2023-10-03 12:35:00,481.12,481.12,481.12,481.12,0.0,476.3059,476.3059,476.3059,476.3059,0.0
2023-10-03 12:40:00,481.42,481.66,481.11,481.11,1290.0,476.6029,476.8405,476.296,476.296,1290.0
2023-10-03 12:45:00,481.36,481.6,481.02,481.6,500.0,476.5435,476.7811,476.2069,476.7811,500.0
2023-10-03 12:50:00,481.34,481.34,481.34,481.34,100.0,476.5237,476.5237,476.5237,476.5237,100.0
2023-10-03 12:55:00,481.54,481.54,481.53,481.54,100.0,476.7217,476.7217,476.7118,476.7217,100.0
2023-10-03 13:00:00,481.85,482.16,481.85,482.16,700.0,477.0286,477.3355,477.0286,477.3355,700.0
2023-10-03 13:05:00,482.44,482.48,482.32,482.38,1500.0,477.6127,477.6523,477.4939,477.5533,1500.0
2023-10-03 13:10:00,482.35,482.35,481.91,482.14,700.0,477.5236,477.5236,477.088,477.3157,700.0
2023-10-03 13:15:00,482.35,482.5,482.29,482.31,400.0,477.5236,477.6721,477.4642,477.484,400.0
2023-10-03 13:20:00,482.23,482.37,482.03,482.14,1341.0,477.4048,477.5434,477.2068,477.3157,1341.0
2023-10-03 13:25:00,482.0,482.02,481.61,481.7,1100.0,477.1771,477.1969,476.791,476.8801,1100.0
2023-10-03 13:30:00,481.64,481.88,481.64,481.8,400.0,476.8207,477.0583,476.8207,476.9791,400.0
2023-10-03 13:35:00,481.8,481.8,481.16,481.23,1100.0,476.9791,476.9791,476.3455,476.4148,1100.0
2023-10-03 13:40:00,481.23,481.62,481.23,481.46,800.0,476.4148,476.8009,476.4148,476.6425,800.0
2023-10-03 13:45:00,481.38,481.38,481.2,481.27,700.0,476.5633,476.5633,476.3851,476.4544,700.0
2023-10-03 13:50:00,480.98,481.02,480.98,481.02,300.0,476.1673,476.2069,476.1673,476.2069,300.0
2023-10-03 13:55:00,481.02,481.03,480.15,480.15,946.0,476.2069,476.2168,475.3456,475.3456,946.0
2023-10-03 14:00:00,480.43,480.43,479.54,479.88,1200.0,475.6228,475.6228,474.7417,475.0783,1200.0
2023-10-03 14:05:00,479.86,479.86,479.68,479.81,500.0,475.0585,475.0585,474.8803,475.009,500.0
2023-10-03 14:10:00,479.94,480.12,479.93,480.01,300.0,475.1377,475.3159,475.1278,475.207,300.0
2023-10-03 14:15:00,479.72,479.87,479.33,479.87,1200.0,474.9199,475.0684,474.5338,475.0684,1200.0
2023-10-03 14:20:00,479.87,479.87,479.87,479.87,0.0,475.0684,475.0684,475.0684,475.0684,0.0
2023-10-03 14:25:00,480.42,480.42,479.97,479.97,762.0,475.6129,475.6129,475.1674,475.1674,762.0
2023-10-03 14:30:00,480.37,480.43,480.15,480.28,600.0,475.5634,475.6228,475.3456,475.4743,600.0
2023-10-03 14:35:00,480.56,481.26,480.49,481.26,6252.0,475.7515,476.4445,475.6822,476.4445,6252.0
2023-10-03 14:40:00,481.69,481.69,481.14,481.14,2302.0,476.8702,476.8702,476.3257,476.3257,2302.0
2023-10-03 14:45:00,481.16,481.25,481.0,481.0,500.0,476.3455,476.4346,476.1871,476.1871,500.0
2023-10-03 14:50:00,481.17,481.21,480.74,481.02,1753.0,476.3554,476.395,475.9297,476.2069,1753.0
2023-10-03 14:55:00,481.03,481.14,480.97,481.14,500.0,476.2168,476.3257,476.1574,476.3257,500.0
2023-10-03 15:00:00,480.74,480.99,480.57,480.57,900.0,475.9297,476.1772,475.7614,475.7614,900.0
2023-10-03 15:05:00,480.24,480.24,479.99,480.11,900.0,475.4347,475.4347,475.1872,475.306,900.0
2023-10-03 15:10:00,480.15,480.19,479.77,479.77,900.0,475.3456,475.3852,474.9694,474.9694,900.0
2023-10-03 15:15:00,479.68,480.17,479.68,479.9,1706.0,474.8803,475.3654,474.8803,475.0981,1706.0
2023-10-03 15:20:00,479.83,479.83,479.48,479.76,3443.0,475.0288,475.0288,474.6823,474.9595,3443.0
2023-10-03 15:25:00,479.9,479.9,479.48,479.76,600.0,475.0981,475.0981,474.6823,474.9595,600.0
2023-10-03 15:30:00,479.56,479.7,479.46,479.68,850.0,474.7615,474.9001,474.6625,474.8803,850.0
2023-10-03 15:35:00,479.95,480.38,479.95,480.38,1900.0,475.1476,475.5733,475.1476,475.5733,1900.0
2023-10-03 15:40:00,480.44,480.65,480.09,480.4,5405.0,475.6327,475.8406,475.2862,475.5931,5405.0
2023-10-03 15:45:00,480.29,480.3,480.02,480.2,3318.0,475.4842,475.4941,475.2169,475.3951,3318.0
2023-10-03 15:50:00,480.18,480.73,479.91,479.91,10892.0,475.3753,475.9198,475.108,475.108,10892.0
2023-10-03 15:55:00,479.77,480.21,479.55,480.21,16800.0,474.9694,475.405,474.7516,475.405,16800.0
2023-10-04 09:30:00,481.42,481.42,481.42,481.42,3834.0,476.6029,476.6029,476.6029,476.6029,3834.0
2023-10-04 09:35:00,483.06,484.68,483.06,484.68,1721.0,478.2265,479.8303,478.2265,479.8303,1721.0
2023-10-04 09:40:00,485.34,485.52,484.2,484.21,1006.0,480.4837,480.6619,479.3551,479.365,1006.0
2023-10-04 09:45:00,484.25,484.25,482.62,482.63,200.0,479.4046,479.4046,477.7909,477.8008,200.0
2023-10-04 09:50:00,483.31,483.32,482.37,482.98,600.0,478.474,478.4839,477.5434,478.1473,600.0
2023-10-04 09:55:00,483.32,483.32,482.88,482.88,600.0,478.4839,478.4839,478.0483,478.0483,600.0
2023-10-04 10:00:00,484.03,484.03,482.48,483.09,2469.0,479.1868,479.1868,477.6523,478.2562,2469.0
2023-10-04 10:05:00,483.55,484.06,483.55,484.05,800.0,478.7116,479.2165,478.7116,479.2066,800.0
2023-10-04 10:10:00,484.16,485.1,484.16,484.96,1100.0,479.3155,480.2461,479.3155,480.1075,1100.0
2023-10-04 10:15:00,484.99,485.52,484.89,485.52,1541.0,480.1372,480.6619,480.0382,480.6619,1541.0
2023-10-04 10:20:00,485.11,485.11,484.23,484.29,2600.0,480.256,480.256,479.3848,479.4442,2600.0
2023-10-04 10:25:00,483.52,483.62,483.1,483.22,1700.0,478.6819,478.7809,478.2661,478.3849,1700.0
2023-10-04 10:30:00,483.8,483.93,483.45,483.45,700.0,478.9591,479.0878,478.6126,478.6126,700.0
2023-10-04 10:35:00,484.01,484.01,483.53,483.56,3385.0,479.167,479.167,478.6918,478.7215,3385.0
2023-10-04 10:40:00,483.6,484.18,483.51,483.96,1700.0,478.7611,479.3353,478.672,479.1175,1700.0
2023-10-04 10:45:00,483.93,484.08,483.35,483.35,1200.0,479.0878,479.2363,478.5136,478.5136,1200.0
2023-10-04 10:50:00,483.42,483.6,483.38,483.43,608.0,478.5829,478.7611,478.5433,478.5928,608.0
2023-10-04 10:55:00,483.36,483.36,482.97,483.0,587.0,478.5235,478.5235,478.1374,478.1671,587.0
2023-10-04 11:00:00,482.64,483.21,482.6,483.21,895.0,477.8107,478.375,477.7711,478.375,895.0
2023-10-04 11:05:00,483.24,483.65,482.79,483.5,3200.0,478.4047,478.8106,477.9592,478.6621,3200.0
2023-10-04 11:10:00,483.58,483.58,483.13,483.29,1896.0,478.7413,478.7413,478.2958,478.4542,1896.0
2023-10-04 11:15:00,483.33,484.37,483.33,484.21,3593.0,478.4938,479.5234,478.4938,479.365,3593.0
2023-10-04 11:20:00,484.53,484.53,484.07,484.3,1700.0,479.6818,479.6818,479.2264,479.4541,1700.0
2023-10-04 11:25:00,484.7,484.94,484.61,484.81,935.0,479.8501,480.0877,479.761,479.959,935.0
2023-10-04 11:30:00,484.73,484.83,484.73,484.83,200.0,479.8798,479.9788,479.8798,479.9788,200.0
2023-10-04 11:35:00,484.46,484.95,484.46,484.95,300.0,479.6125,480.0976,479.6125,480.0976,300.0
2023-10-04 11:40:00,485.1,485.15,484.58,484.58,1200.0,480.2461,480.2956,479.7313,479.7313,1200.0
2023-10-04 11:45:00,484.98,485.93,484.98,485.93,550.0,480.1273,481.0678,480.1273,481.0678,550.0
2023-10-04 11:50:00,485.33,485.54,485.33,485.54,518.0,480.4738,480.6817,480.4738,480.6817,518.0
2023-10-04 11:55:00,486.03,486.31,486.02,486.25,600.0,481.1668,481.444,481.1569,481.3846,600.0
2023-10-04 12:00:00,486.09,486.09,485.66,485.66,800.0,481.2262,481.2262,480.8005,480.8005,800.0
2023-10-04 12:05:00,485.66,485.9,485.66,485.9,200.0,480.8005,481.0381,480.8005,481.0381,200.0
2023-10-04 12:10:00,485.94,485.94,485.79,485.79,467.0,481.0777,481.0777,480.9292,480.9292,467.0
2023-10-04 12:15:00,485.75,486.39,485.75,486.39,700.0,480.8896,481.5232,480.8896,481.5232,700.0
2023-10-04 12:20:00,486.32,486.34,485.87,485.94,1800.0,481.4539,481.4737,481.0084,481.0777,1800.0
2023-10-04 12:25:00,486.39,486.4,486.38,486.4,400.0,481.5232,481.5331,481.5133,481.5331,400.0
2023-10-04 12:30:00,486.49,486.68,486.48,486.5,500.0,481.6222,481.8103,481.6123,481.6321,500.0
2023-10-04 12:35:00,486.68,486.81,486.47,486.57,1300.0,481.8103,481.939,481.6024,481.7014,1300.0
2023-10-04 12:40:00,486.68,486.68,486.38,486.61,600.0,481.8103,481.8103,481.5133,481.741,600.0
2023-10-04 12:45:00,486.87,487.41,486.66,487.41,6700.0,481.9984,482.533,481.7905,482.533,6700.0
2023-10-04 12:50:00,487.01,487.12,486.77,486.77,1100.0,482.137,482.2459,481.8994,481.8994,1100.0
2023-10-04 12:55:00,486.96,486.96,486.46,486.82,1600.0,482.0875,482.0875,481.5925,481.9489,1600.0
2023-10-04 13:00:00,486.93,486.93,486.7,486.7,800.0,482.0578,482.0578,481.8301,481.8301,800.0
2023-10-04 13:05:00,486.56,487.0,486.55,487.0,300.0,481.6915,482.1271,481.6816,482.1271,300.0
2023-10-04 13:10:00,486.87,486.88,486.49,486.67,900.0,481.9984,482.0083,481.6222,481.8004,900.0
2023-10-04 13:15:00,486.67,486.67,486.67,486.67,0.0,481.8004,481.8004,481.8004,481.8004,0.0
2023-10-04 13:20:00,486.64,486.67,486.35,486.35,450.0,481.7707,481.8004,481.4836,481.4836,450.0
2023-10-04 13:25:00,486.41,486.46,485.59,486.03,844.0,481.543,481.5925,480.7312,481.1668,844.0
2023-10-04 13:30:00,485.84,486.25,485.73,486.25,616.0,480.9787,481.3846,480.8698,481.3846,616.0
2023-10-04 13:35:00,486.12,486.62,486.07,486.5,1700.0,481.2559,481.7509,481.2064,481.6321,1700.0
2023-10-04 13:40:00,486.53,486.64,486.46,486.64,300.0,481.6618,481.7707,481.5925,481.7707,300.0
2023-10-04 13:45:00,486.5,486.77,485.7,485.7,4209.0,481.6321,481.8994,480.8401,480.8401,4209.0
2023-10-04 13:50:00,486.0,486.0,485.7,485.92,1276.0,481.1371,481.1371,480.8401,481.0579,1276.0
2023-10-04 13:55:00,485.43,485.84,485.42,485.84,1100.0,480.5728,480.9787,480.5629,480.9787,1100.0
2023-10-04 14:00:00,485.42,485.57,485.28,485.41,2400.0,480.5629,480.7114,480.4243,480.553,2400.0
2023-10-04 14:05:00,485.58,485.84,485.48,485.74,2575.0,480.7213,480.9787,480.6223,480.8797,2575.0
2023-10-04 14:10:00,485.56,486.01,485.54,485.97,1900.0,480.7015,481.147,480.6817,481.1074,1900.0
2023-10-04 14:15:00,486.06,486.08,485.95,486.08,400.0,481.1965,481.2163,481.0876,481.2163,400.0
2023-10-04 14:20:00,485.89,486.35,485.45,485.45,1447.0,481.0282,481.4836,480.5926,480.5926,1447.0
2023-10-04 14:25:00,485.53,485.77,485.53,485.71,2045.0,480.6718,480.9094,480.6718,480.85,2045.0
2023-10-04 14:30:00,486.09,486.28,485.93,486.27,1700.0,481.2262,481.4143,481.0678,481.4044,1700.0
2023-10-04 14:35:00,486.13,486.53,485.92,486.53,400.0,481.2658,481.6618,481.0579,481.6618,400.0
2023-10-04 14:40:00,486.31,486.76,486.31,486.76,776.0,481.444,481.8895,481.444,481.8895,776.0
2023-10-04 14:45:00,486.82,486.93,486.47,486.64,1000.0,481.9489,482.0578,481.6024,481.7707,1000.0
2023-10-04 14:50:00,486.47,486.6,486.21,486.23,1100.0,481.6024,481.7311,481.345,481.3648,1100.0
2023-10-04 14:55:00,486.46,486.57,486.27,486.27,1030.0,481.5925,481.7014,481.4044,481.4044,1030.0
2023-10-04 15:00:00,486.4,486.62,486.33,486.33,500.0,481.5331,481.7509,481.4638,481.4638,500.0
2023-10-04 15:05:00,486.63,486.85,486.52,486.8,1200.0,481.7608,481.9786,481.6519,481.9291,1200.0
2023-10-04 15:10:00,486.71,487.41,486.71,487.15,1731.0,481.84,482.533,481.84,482.2756,1731.0
2023-10-04 15:15:00,487.19,487.75,487.19,487.62,900.0,482.3152,482.8696,482.3152,482.7409,900.0
2023-10-04 15:20:00,487.6,488.08,487.49,487.88,2900.0,482.7211,483.1963,482.6122,482.9983,2900.0
2023-10-04 15:25:00,487.85,488.03,487.81,487.86,1500.0,482.9686,483.1468,482.929,482.9785,1500.0
2023-10-04 15:30:00,488.07,488.6,488.07,488.42,1065.0,483.1864,483.7111,483.1864,483.5329,1065.0
2023-10-04 15:35:00,488.75,489.17,488.62,488.62,2550.0,483.8596,484.2754,483.7309,483.7309,2550.0
2023-10-04 15:40:00,488.62,488.95,488.62,488.64,2950.0,483.7309,484.0576,483.7309,483.7507,2950.0
2023-10-04 15:45:00,488.68,489.12,488.64,488.64,10771.0,483.7903,484.2259,483.7507,483.7507,10771.0
2023-10-04 15:50:00,488.21,489.05,488.21,488.96,3794.0,483.325,484.1566,483.325,484.0675,3794.0
2023-10-04 15:55:00,489.16,489.16,488.03,488.03,18401.0,484.2655,484.2655,483.1468,483.1468,18401.0
2023-10-05 09:30:00,487.26,491.0,484.34,491.0,9510.0,483.0575,486.7652,480.1627,486.7652,9510.0
2023-10-05 09:35:00,488.65,491.03,488.57,488.57,1158.0,484.4355,486.795,484.3562,484.3562,1158.0
2023-10-05 09:40:00,489.23,490.54,487.99,490.0,9424.0,485.0105,486.3092,483.7812,485.7739,9424.0
2023-10-05 09:45:00,489.88,489.88,488.94,489.0,1725.0,485.6549,485.6549,484.723,484.7825,1725.0
2023-10-05 09:50:00,488.84,489.76,488.53,489.25,9253.0,484.6239,485.5359,484.3165,485.0303,9253.0
2023-10-05 09:55:00,489.8,490.5,489.8,490.45,643.0,485.5756,486.2695,485.5756,486.22,643.0
2023-10-05 10:00:00,490.2,490.2,488.99,489.21,800.0,485.9721,485.9721,484.7726,484.9907,800.0
2023-10-05 10:05:00,489.42,490.05,489.13,490.05,2036.0,485.1989,485.8234,484.9114,485.8234,2036.0
2023-10-05 10:10:00,489.48,489.48,489.24,489.24,600.0,485.2583,485.2583,485.0204,485.0204,600.0
2023-10-05 10:15:00,489.12,489.12,488.54,488.83,1200.0,484.9014,484.9014,484.3264,484.6139,1200.0
2023-10-05 10:20:00,489.45,489.62,489.05,489.38,1629.0,485.2286,485.3971,484.8321,485.1592,1629.0
2023-10-05 10:25:00,489.38,489.63,489.17,489.37,3106.0,485.1592,485.407,484.951,485.1493,3106.0
2023-10-05 10:30:00,489.25,489.42,489.03,489.03,900.0,485.0303,485.1989,484.8122,484.8122,900.0
2023-10-05 10:35:00,488.57,488.78,488.21,488.22,1200.0,484.3562,484.5644,483.9993,484.0092,1200.0
2023-10-05 10:40:00,488.14,488.14,487.48,487.48,2200.0,483.9299,483.9299,483.2756,483.2756,2200.0
2023-10-05 10:45:00,487.44,487.44,487.12,487.16,600.0,483.2359,483.2359,482.9187,482.9584,600.0
2023-10-05 10:50:00,487.28,487.28,487.15,487.16,414.0,483.0773,483.0773,482.9484,482.9584,414.0
2023-10-05 10:55:00,487.11,487.63,487.11,487.16,1100.0,482.9088,483.4243,482.9088,482.9584,1100.0
2023-10-05 11:00:00,487.11,487.28,486.75,487.14,3035.0,482.9088,483.0773,482.5519,482.9385,3035.0
2023-10-05 11:05:00,487.15,487.15,486.9,486.9,300.0,482.9484,482.9484,482.7006,482.7006,300.0
2023-10-05 11:10:00,487.28,487.32,487.27,487.31,500.0,483.0773,483.117,483.0674,483.1071,500.0
2023-10-05 11:15:00,487.75,487.91,487.72,487.91,1084.0,483.5433,483.7019,483.5135,483.7019,1084.0
2023-10-05 11:20:00,487.89,488.28,487.88,488.28,460.0,483.6821,484.0687,483.6721,484.0687,460.0
2023-10-05 11:25:00,488.34,488.34,487.9,487.9,875.0,484.1282,484.1282,483.692,483.692,875.0
2023-10-05 11:30:00,487.81,487.81,487.68,487.68,200.0,483.6027,483.6027,483.4739,483.4739,200.0
2023-10-05 11:35:00,487.71,488.11,487.61,487.61,585.0,483.5036,483.9002,483.4045,483.4045,585.0
2023-10-05 11:40:00,487.6,487.6,487.56,487.56,200.0,483.3946,483.3946,483.3549,483.3549,200.0
2023-10-05 11:45:00,487.54,487.67,487.54,487.67,343.0,483.3351,483.464,483.3351,483.464,343.0
2023-10-05 11:50:00,487.99,489.17,487.99,489.17,1163.0,483.7812,484.951,483.7812,484.951,1163.0
2023-10-05 11:55:00,489.31,489.44,489.04,489.39,2300.0,485.0898,485.2187,484.8221,485.1691,2300.0
2023-10-05 12:00:00,489.62,489.62,489.62,489.62,100.0,485.3971,485.3971,485.3971,485.3971,100.0
2023-10-05 12:05:00,490.14,490.27,489.76,489.84,1300.0,485.9126,486.0415,485.5359,485.6152,1300.0
2023-10-05 12:10:00,489.56,489.56,489.56,489.56,100.0,485.3377,485.3377,485.3377,485.3377,100.0
2023-10-05 12:15:00,489.36,489.46,489.36,489.43,500.0,485.1394,485.2385,485.1394,485.2088,500.0
2023-10-05 12:20:00,489.81,490.21,489.78,489.91,4173.0,485.5855,485.982,485.5558,485.6846,4173.0
2023-10-05 12:25:00,490.5,490.5,490.36,490.36,200.0,486.2695,486.2695,486.1308,486.1308,200.0
2023-10-05 12:30:00,490.57,490.65,490.09,490.09,2100.0,486.3389,486.4183,485.8631,485.8631,2100.0
2023-10-05 12:35:00,490.05,490.5,490.05,490.44,800.0,485.8234,486.2695,485.8234,486.2101,800.0
2023-10-05 12:40:00,490.55,490.62,490.54,490.62,300.0,486.3191,486.3885,486.3092,486.3885,300.0
2023-10-05 12:45:00,490.18,490.19,489.73,489.73,800.0,485.9523,485.9622,485.5062,485.5062,800.0
2023-10-05 12:50:00,489.97,490.02,489.68,490.0,600.0,485.7441,485.7937,485.4566,485.7739,600.0
2023-10-05 12:55:00,489.69,489.69,489.68,489.69,100.0,485.4665,485.4665,485.4566,485.4665,100.0
2023-10-05 13:00:00,489.96,489.96,489.67,489.67,1032.0,485.7342,485.7342,485.4467,485.4467,1032.0
2023-10-05 13:05:00,489.95,489.95,489.63,489.69,1125.0,485.7243,485.7243,485.407,485.4665,1125.0
2023-10-05 13:10:00,490.04,490.05,489.74,490.01,1141.0,485.8135,485.8234,485.5161,485.7838,1141.0
2023-10-05 13:15:00,489.56,489.56,489.42,489.44,500.0,485.3377,485.3377,485.1989,485.2187,500.0
2023-10-05 13:20:00,489.4,489.4,488.87,488.87,1600.0,485.179,485.179,484.6536,484.6536,1600.0
2023-10-05 13:25:00,488.81,488.81,488.7,488.78,800.0,484.5941,484.5941,484.4851,484.5644,800.0
2023-10-05 13:30:00,488.77,489.27,488.61,489.12,2300.0,484.5545,485.0502,484.3958,484.9014,2300.0
2023-10-05 13:35:00,489.16,489.76,489.14,489.76,1400.0,484.9411,485.5359,484.9213,485.5359,1400.0
2023-10-05 13:40:00,489.67,490.91,489.61,490.91,959.0,485.4467,486.676,485.3872,486.676,959.0
2023-10-05 13:45:00,490.71,491.0,490.57,490.57,800.0,486.4777,486.7652,486.3389,486.3389,800.0
2023-10-05 13:50:00,490.48,490.48,490.35,490.35,700.0,486.2497,486.2497,486.1208,486.1208,700.0
2023-10-05 13:55:00,490.08,490.41,490.07,490.41,200.0,485.8532,486.1803,485.8433,486.1803,200.0
2023-10-05 14:00:00,490.84,491.05,490.65,490.78,2984.0,486.6066,486.8148,486.4183,486.5471,2984.0
2023-10-05 14:05:00,490.78,490.78,490.78,490.78,0.0,486.5471,486.5471,486.5471,486.5471,0.0
2023-10-05 14:10:00,490.23,490.23,489.97,489.97,300.0,486.0019,486.0019,485.7441,485.7441,300.0
2023-10-05 14:15:00,490.09,490.42,490.03,490.42,605.0,485.8631,486.1902,485.8036,486.1902,605.0
2023-10-05 14:20:00,490.42,490.68,489.95,489.95,1300.0,486.1902,486.448,485.7243,485.7243,1300.0
2023-10-05 14:25:00,490.39,490.39,490.36,490.36,300.0,486.1605,486.1605,486.1308,486.1308,300.0
2023-10-05 14:30:00,490.37,490.56,490.36,490.56,700.0,486.1407,486.329,486.1308,486.329,700.0
2023-10-05 14:35:00,490.66,490.66,490.1,490.28,2200.0,486.4282,486.4282,485.873,486.0514,2200.0
2023-10-05 14:40:00,490.13,490.36,489.97,490.14,1000.0,485.9027,486.1308,485.7441,485.9126,1000.0
2023-10-05 14:45:00,490.13,490.35,490.1,490.35,1576.0,485.9027,486.1208,485.873,486.1208,1576.0
2023-10-05 14:50:00,490.38,490.85,490.38,490.72,1286.0,486.1506,486.6165,486.1506,486.4876,1286.0
2023-10-05 14:55:00,490.85,491.09,490.69,490.97,1311.0,486.6165,486.8545,486.4579,486.7355,1311.0
2023-10-05 15:00:00,491.49,491.49,490.78,490.86,1100.0,487.251,487.251,486.5471,486.6264,1100.0
2023-10-05 15:05:00,490.96,491.42,490.95,491.42,300.0,486.7256,487.1816,486.7157,487.1816,300.0
2023-10-05 15:10:00,491.2,491.2,490.99,491.11,700.0,486.9635,486.9635,486.7553,486.8743,700.0
2023-10-05 15:15:00,490.9,491.64,490.9,491.64,440.0,486.6661,487.3997,486.6661,487.3997,440.0
2023-10-05 15:20:00,491.54,491.62,490.85,490.85,2600.0,487.3006,487.3799,486.6165,486.6165,2600.0
2023-10-05 15:25:00,491.08,491.48,491.08,491.48,1000.0,486.8445,487.2411,486.8445,487.2411,1000.0
2023-10-05 15:30:00,491.48,491.48,491.02,491.08,7351.0,487.2411,487.2411,486.7851,486.8445,7351.0
2023-10-05 15:35:00,490.97,490.97,490.47,490.47,2315.0,486.7355,486.7355,486.2398,486.2398,2315.0
2023-10-05 15:40:00,490.24,490.48,490.2,490.22,5700.0,486.0118,486.2497,485.9721,485.992,5700.0
2023-10-05 15:45:00,490.21,490.68,490.21,490.68,8709.0,485.982,486.448,485.982,486.448,8709.0
2023-10-05 15:50:00,490.57,490.69,490.18,490.3,12415.0,486.3389,486.4579,485.9523,486.0713,12415.0
2023-10-05 15:55:00,490.27,490.27,489.02,489.16,28579.0,486.0415,486.0415,484.8023,484.9411,28579.0
2023-10-06 09:30:00,488.06,488.71,487.18,487.32,3842.0,483.8506,484.495,482.9782,483.117,3842.0
2023-10-06 09:35:00,487.53,488.02,486.83,486.83,1300.0,483.3252,483.8109,482.6312,482.6312,1300.0
2023-10-06 09:40:00,486.58,487.9,485.6,487.53,1500.0,482.3834,483.692,481.4118,483.3252,1500.0
2023-10-06 09:45:00,486.44,486.44,486.43,486.44,100.0,482.2446,482.2446,482.2346,482.2446,100.0
2023-10-06 09:50:00,486.54,486.86,486.04,486.05,700.0,482.3437,482.6609,481.848,481.8579,700.0
2023-10-06 09:55:00,485.86,485.86,485.45,485.46,300.0,481.6696,481.6696,481.2631,481.273,300.0
2023-10-06 10:00:00,485.64,485.64,484.04,484.08,2719.0,481.4515,481.4515,479.8653,479.9049,2719.0
2023-10-06 10:05:00,483.88,484.21,483.88,484.21,2100.0,479.7066,480.0338,479.7066,480.0338,2100.0
2023-10-06 10:10:00,484.35,485.12,484.35,485.06,4184.0,480.1726,480.9359,480.1726,480.8765,4184.0
2023-10-06 10:15:00,485.78,486.14,485.23,486.14,600.0,481.5903,481.9471,481.045,481.9471,600.0
2023-10-06 10:20:00,485.89,486.58,485.77,486.28,3047.0,481.6993,482.3834,481.5803,482.0859,3047.0
2023-10-06 10:25:00,486.26,486.96,486.25,486.62,2500.0,482.0661,482.7601,482.0562,482.423,2500.0
2023-10-06 10:30:00,486.98,487.31,486.6,486.65,6162.0,482.7799,483.1071,482.4032,482.4527,6162.0
2023-10-06 10:35:00,486.43,488.09,486.1,488.09,7178.0,482.2346,483.8803,481.9075,483.8803,7178.0
2023-10-06 10:40:00,488.62,488.66,488.23,488.57,2806.0,484.4058,484.4454,484.0191,484.3562,2806.0
2023-10-06 10:45:00,488.56,488.57,488.1,488.11,1200.0,484.3463,484.3562,483.8902,483.9002,1200.0
2023-10-06 10:50:00,488.09,488.68,488.08,488.14,1100.0,483.8803,484.4652,483.8704,483.9299,1100.0
2023-10-06 10:55:00,487.94,488.71,487.91,488.61,1388.0,483.7316,484.495,483.7019,484.3958,1388.0
2023-10-06 11:00:00,488.66,488.66,488.36,488.54,1400.0,484.4454,484.4454,484.148,484.3264,1400.0
2023-10-06 11:05:00,488.24,488.25,488.04,488.04,353.0,484.029,484.0389,483.8308,483.8308,353.0
2023-10-06 11:10:00,489.08,489.46,489.08,489.17,1650.0,484.8618,485.2385,484.8618,484.951,1650.0
2023-10-06 11:15:00,489.78,489.78,489.74,489.74,200.0,485.5558,485.5558,485.5161,485.5161,200.0
2023-10-06 11:20:00,489.58,489.8,489.58,489.8,200.0,485.3575,485.5756,485.3575,485.5756,200.0
2023-10-06 11:25:00,489.75,490.45,489.42,490.22,1607.0,485.526,486.22,485.1989,485.992,1607.0
2023-10-06 11:30:00,490.69,491.31,490.69,491.31,400.0,486.4579,487.0726,486.4579,487.0726,400.0
2023-10-06 11:35:00,491.19,491.68,491.18,491.68,200.0,486.9536,487.4394,486.9437,487.4394,200.0
2023-10-06 11:40:00,491.77,492.59,491.71,492.31,1100.0,487.5286,488.3415,487.4691,488.0639,1100.0
2023-10-06 11:45:00,492.18,492.49,492.18,492.49,200.0,487.9351,488.2424,487.9351,488.2424,200.0
2023-10-06 11:50:00,492.53,493.19,492.53,493.19,800.0,488.282,488.9363,488.282,488.9363,800.0
2023-10-06 11:55:00,493.09,493.23,493.06,493.2,1300.0,488.8372,488.976,488.8075,488.9463,1300.0
2023-10-06 12:00:00,493.08,493.25,493.03,493.17,2300.0,488.8273,488.9958,488.7777,488.9165,2300.0
2023-10-06 12:05:00,493.0,493.36,492.89,493.19,1451.0,488.748,489.1049,488.6389,488.9363,1451.0
2023-10-06 12:10:00,493.03,493.26,493.03,493.26,400.0,488.7777,489.0057,488.7777,489.0057,400.0
2023-10-06 12:15:00,493.39,493.97,493.38,493.58,2004.0,489.1346,489.7096,489.1247,489.323,2004.0
2023-10-06 12:20:00,493.26,493.27,493.0,493.01,558.0,489.0057,489.0157,488.748,488.7579,558.0
2023-10-06 12:25:00,493.26,493.36,493.21,493.36,600.0,489.0057,489.1049,488.9562,489.1049,600.0
2023-10-06 12:30:00,493.25,493.51,493.25,493.51,500.0,488.9958,489.2536,488.9958,489.2536,500.0
2023-10-06 12:35:00,493.3,493.3,492.96,492.96,392.0,489.0454,489.0454,488.7083,488.7083,392.0
2023-10-06 12:40:00,492.93,493.82,492.93,493.75,1000.0,488.6786,489.5609,488.6786,489.4915,1000.0
2023-10-06 12:45:00,493.75,493.75,493.75,493.75,0.0,489.4915,489.4915,489.4915,489.4915,0.0
2023-10-06 12:50:00,493.4,493.41,493.01,493.01,847.0,489.1445,489.1544,488.7579,488.7579,847.0
2023-10-06 12:55:00,493.03,493.11,492.92,492.92,303.0,488.7777,488.857,488.6687,488.6687,303.0
2023-10-06 13:00:00,493.13,493.4,493.13,493.39,1200.0,488.8769,489.1445,488.8769,489.1346,1200.0
2023-10-06 13:05:00,493.64,494.52,493.5,494.12,800.0,489.3825,490.2549,489.2437,489.8583,800.0
2023-10-06 13:10:00,494.25,494.26,493.74,494.24,1878.0,489.9872,489.9971,489.4816,489.9773,1878.0
2023-10-06 13:15:00,494.25,494.25,494.24,494.25,100.0,489.9872,489.9872,489.9773,489.9872,100.0
2023-10-06 13:20:00,494.23,494.52,494.23,494.46,1302.0,489.9674,490.2549,489.9674,490.1954,1302.0
2023-10-06 13:25:00,494.44,494.49,494.44,494.49,400.0,490.1756,490.2251,490.1756,490.2251,400.0
2023-10-06 13:30:00,495.26,495.43,495.23,495.43,300.0,490.9885,491.157,490.9587,491.157,300.0
2023-10-06 13:35:00,495.51,495.85,495.12,495.66,1600.0,491.2363,491.5734,490.8497,491.385,1600.0
2023-10-06 13:40:00,495.26,495.26,495.01,495.18,850.0,490.9885,490.9885,490.7406,490.9092,850.0
2023-10-06 13:45:00,494.93,495.21,494.89,495.15,999.0,490.6613,490.9389,490.6217,490.8794,999.0
2023-10-06 13:50:00,495.16,495.16,494.66,494.75,2009.0,490.8894,490.8894,490.3937,490.4829,2009.0
2023-10-06 13:55:00,494.79,495.06,494.45,494.71,3157.0,490.5225,490.7902,490.1855,490.4432,3157.0
2023-10-06 14:00:00,494.8,495.01,494.8,494.84,700.0,490.5325,490.7406,490.5325,490.5721,700.0
2023-10-06 14:05:00,494.69,495.1,494.46,495.1,1700.0,490.4234,490.8299,490.1954,490.8299,1700.0
2023-10-06 14:10:00,495.26,495.29,494.82,495.01,2640.0,490.9885,491.0182,490.5523,490.7406,2640.0
2023-10-06 14:15:00,495.0,495.01,494.8,494.8,351.0,490.7307,490.7406,490.5325,490.5325,351.0
2023-10-06 14:20:00,494.91,494.98,494.75,494.91,1204.0,490.6415,490.7109,490.4829,490.6415,1204.0
2023-10-06 14:25:00,495.14,495.36,494.9,495.18,885.0,490.8695,491.0876,490.6316,490.9092,885.0
2023-10-06 14:30:00,495.34,495.6,495.11,495.53,1711.0,491.0678,491.3256,490.8398,491.2562,1711.0
2023-10-06 14:35:00,495.52,496.22,495.52,496.22,1185.0,491.2462,491.9402,491.2462,491.9402,1185.0
2023-10-06 14:40:00,496.36,496.57,495.81,495.81,1583.0,492.079,492.2872,491.5337,491.5337,1583.0
2023-10-06 14:45:00,495.96,496.19,495.67,495.68,1600.0,491.6825,491.9105,491.395,491.4049,1600.0
2023-10-06 14:50:00,495.54,495.89,495.53,495.89,1000.0,491.2661,491.6131,491.2562,491.6131,1000.0
2023-10-06 14:55:00,495.96,495.96,495.67,495.89,1496.0,491.6825,491.6825,491.395,491.6131,1496.0
2023-10-06 15:00:00,495.36,495.44,495.2,495.27,1826.0,491.0876,491.1669,490.929,490.9984,1826.0
2023-10-06 15:05:00,495.25,496.39,495.25,496.14,2000.0,490.9786,492.1087,490.9786,491.8609,2000.0
2023-10-06 15:10:00,496.01,496.01,495.55,495.74,1700.0,491.732,491.732,491.276,491.4644,1700.0
2023-10-06 15:15:00,495.65,495.83,495.49,495.83,800.0,491.3751,491.5536,491.2165,491.5536,800.0
2023-10-06 15:20:00,495.95,496.04,495.61,496.04,800.0,491.6725,491.7618,491.3355,491.7618,800.0
2023-10-06 15:25:00,496.06,496.22,496.06,496.12,870.0,491.7816,491.9402,491.7816,491.8411,870.0
2023-10-06 15:30:00,496.18,496.67,496.12,496.67,5204.0,491.9006,492.3863,491.8411,492.3863,5204.0
2023-10-06 15:35:00,496.75,496.79,496.38,496.79,1758.0,492.4656,492.5053,492.0988,492.5053,1758.0
2023-10-06 15:40:00,496.53,496.86,495.94,496.08,2300.0,492.2475,492.5747,491.6626,491.8014,2300.0
2023-10-06 15:45:00,495.89,496.07,495.79,495.99,5360.0,491.6131,491.7915,491.5139,491.7122,5360.0
2023-10-06 15:50:00,495.78,495.87,495.08,495.08,6398.0,491.504,491.5932,490.81,490.81,6398.0
2023-10-06 15:55:00,495.11,496.8,494.17,495.25,62085.0,490.8398,492.5152,489.9079,490.9786,62085.0
2023-10-09 09:30:00,492.35,492.35,492.23,492.23,3216.0,488.1036,488.1036,487.9846,487.9846,3216.0
2023-10-09 09:35:00,494.25,494.52,493.56,494.52,1300.0,489.9872,490.2549,489.3032,490.2549,1300.0
2023-10-09 09:40:00,494.75,494.75,493.68,493.68,500.0,490.4829,490.4829,489.4221,489.4221,500.0
2023-10-09 09:45:00,494.25,494.91,494.25,494.68,2200.0,489.9872,490.6415,489.9872,490.4135,2200.0
2023-10-09 09:50:00,495.34,495.88,495.2,495.79,1200.0,491.0678,491.6031,490.929,491.5139,1200.0
2023-10-09 09:55:00,496.58,496.58,496.58,496.58,100.0,492.2971,492.2971,492.2971,492.2971,100.0
2023-10-09 10:00:00,496.65,496.7,495.68,495.68,1902.0,492.3665,492.4161,491.4049,491.4049,1902.0
2023-10-09 10:05:00,495.54,496.26,495.37,496.25,800.0,491.2661,491.9799,491.0975,491.97,800.0
2023-10-09 10:10:00,496.87,496.87,496.09,496.15,1100.0,492.5846,492.5846,491.8113,491.8708,1100.0
2023-10-09 10:15:00,496.23,496.23,496.21,496.21,200.0,491.9501,491.9501,491.9303,491.9303,200.0
2023-10-09 10:20:00,496.43,496.82,496.38,496.56,6200.0,492.1484,492.535,492.0988,492.2773,6200.0
2023-10-09 10:25:00,496.38,496.38,495.36,495.68,1068.0,492.0988,492.0988,491.0876,491.4049,1068.0
2023-10-09 10:30:00,495.3,495.31,494.65,494.65,300.0,491.0281,491.0381,490.3838,490.3838,300.0
2023-10-09 10:35:00,494.48,494.59,494.41,494.44,600.0,490.2152,490.3243,490.1458,490.1756,600.0
2023-10-09 10:40:00,494.51,494.51,494.34,494.34,200.0,490.245,490.245,490.0764,490.0764,200.0
2023-10-09 10:45:00,494.69,494.69,493.91,493.91,1300.0,490.4234,490.4234,489.6501,489.6501,1300.0
2023-10-09 10:50:00,494.09,494.55,494.09,494.55,600.0,489.8286,490.2846,489.8286,490.2846,600.0
2023-10-09 10:55:00,494.52,494.52,494.51,494.52,100.0,490.2549,490.2549,490.245,490.2549,100.0
2023-10-09 11:00:00,494.11,494.24,494.06,494.24,300.0,489.8484,489.9773,489.7988,489.9773,300.0
2023-10-09 11:05:00,494.17,494.17,493.81,493.98,1000.0,489.9079,489.9079,489.551,489.7195,1000.0
2023-10-09 11:10:00,493.49,493.69,493.49,493.69,200.0,489.2338,489.432,489.2338,489.432,200.0
2023-10-09 11:15:00,493.81,493.83,493.67,493.83,300.0,489.551,489.5708,489.4122,489.5708,300.0
2023-10-09 11:20:00,493.86,493.9,493.62,493.62,400.0,489.6006,489.6402,489.3626,489.3626,400.0
2023-10-09 11:25:00,493.64,494.16,493.64,494.16,800.0,489.3825,489.898,489.3825,489.898,800.0
2023-10-09 11:30:00,494.1,494.53,494.1,494.45,352.0,489.8385,490.2648,489.8385,490.1855,352.0
2023-10-09 11:35:00,494.74,495.41,494.74,495.41,1018.0,490.473,491.1372,490.473,491.1372,1018.0
2023-10-09 11:40:00,495.24,495.24,495.09,495.14,700.0,490.9687,490.9687,490.82,490.8695,700.0
2023-10-09 11:45:00,495.2,495.25,494.96,494.96,1209.0,490.929,490.9786,490.6911,490.6911,1209.0
2023-10-09 11:50:00,495.53,496.18,495.53,495.89,500.0,491.2562,491.9006,491.2562,491.6131,500.0
2023-10-09 11:55:00,496.27,496.42,496.27,496.37,400.0,491.9898,492.1385,491.9898,492.0889,400.0
2023-10-09 12:00:00,496.42,496.51,496.16,496.38,1000.0,492.1385,492.2277,491.8807,492.0988,1000.0
2023-10-09 12:05:00,496.28,496.7,496.28,496.43,1000.0,491.9997,492.4161,491.9997,492.1484,1000.0
2023-10-09 12:10:00,496.36,496.36,496.35,496.36,100.0,492.079,492.079,492.0691,492.079,100.0
2023-10-09 12:15:00,496.38,496.56,496.38,496.55,300.0,492.0988,492.2773,492.0988,492.2674,300.0
2023-10-09 12:20:00,496.66,496.66,496.5,496.5,300.0,492.3764,492.3764,492.2178,492.2178,300.0
2023-10-09 12:25:00,496.51,496.51,496.22,496.22,400.0,492.2277,492.2277,491.9402,491.9402,400.0
2023-10-09 12:30:00,496.58,496.85,496.58,496.68,900.0,492.2971,492.5648,492.2971,492.3962,900.0
2023-10-09 12:35:00,496.7,496.7,496.69,496.7,200.0,492.4161,492.4161,492.4062,492.4161,200.0
2023-10-09 12:40:00,496.68,496.8,496.6,496.6,758.0,492.3962,492.5152,492.3169,492.3169,758.0
2023-10-09 12:45:00,496.42,496.54,496.41,496.54,244.0,492.1385,492.2575,492.1286,492.2575,244.0
2023-10-09 12:50:00,496.54,496.54,496.54,496.54,0.0,492.2575,492.2575,492.2575,492.2575,0.0
2023-10-09 12:55:00,496.37,496.58,496.03,496.58,1454.0,492.0889,492.2971,491.7518,492.2971,1454.0
2023-10-09 13:00:00,496.75,496.83,496.56,496.83,1800.0,492.4656,492.5449,492.2773,492.5449,1800.0
2023-10-09 13:05:00,496.8,496.8,496.8,496.8,100.0,492.5152,492.5152,492.5152,492.5152,100.0
2023-10-09 13:10:00,496.81,496.82,496.61,496.61,800.0,492.5251,492.535,492.3268,492.3268,800.0
2023-10-09 13:15:00,496.8,496.9,496.58,496.85,1300.0,492.5152,492.6143,492.2971,492.5648,1300.0
2023-10-09 13:20:00,496.73,496.73,496.29,496.29,551.0,492.4458,492.4458,492.0096,492.0096,551.0
2023-10-09 13:25:00,496.57,496.57,496.57,496.57,200.0,492.2872,492.2872,492.2872,492.2872,200.0
2023-10-09 13:30:00,497.16,497.61,497.16,497.61,503.0,492.8721,493.3182,492.8721,493.3182,503.0
2023-10-09 13:35:00,498.25,498.25,498.24,498.25,374.0,493.9527,493.9527,493.9428,493.9527,374.0
2023-10-09 13:40:00,498.49,499.08,498.43,498.77,1399.0,494.1906,494.7755,494.1311,494.4682,1399.0
2023-10-09 13:45:00,499.28,499.28,498.92,498.92,300.0,494.9738,494.9738,494.6169,494.6169,300.0
2023-10-09 13:50:00,498.97,498.97,498.97,498.97,100.0,494.6665,494.6665,494.6665,494.6665,100.0
2023-10-09 13:55:00,499.2,499.25,498.95,499.25,880.0,494.8945,494.9441,494.6467,494.9441,880.0
2023-10-09 14:00:00,498.96,499.11,498.93,499.0,600.0,494.6566,494.8053,494.6268,494.6962,600.0
2023-10-09 14:05:00,499.25,499.33,498.92,499.11,1200.0,494.9441,495.0234,494.6169,494.8053,1200.0
2023-10-09 14:10:00,499.02,499.02,498.77,498.77,200.0,494.7161,494.7161,494.4682,494.4682,200.0
2023-10-09 14:15:00,498.73,498.73,498.73,498.73,200.0,494.4286,494.4286,494.4286,494.4286,200.0
2023-10-09 14:20:00,498.88,498.88,498.69,498.85,837.0,494.5773,494.5773,494.3889,494.5475,837.0
2023-10-09 14:25:00,498.83,498.83,498.36,498.47,1700.0,494.5277,494.5277,494.0618,494.1708,1700.0
2023-10-09 14:30:00,498.42,498.59,498.22,498.22,979.0,494.1212,494.2898,493.923,493.923,979.0
2023-10-09 14:35:00,498.06,498.62,497.95,498.47,2076.0,493.7643,494.3195,493.6553,494.1708,2076.0
2023-10-09 14:40:00,498.59,499.67,498.38,499.64,4992.0,494.2898,495.3605,494.0816,495.3307,4992.0
2023-10-09 14:45:00,499.64,499.64,499.64,499.64,0.0,495.3307,495.3307,495.3307,495.3307,0.0
2023-10-09 14:50:00,499.25,499.3,499.02,499.12,1211.0,494.9441,494.9936,494.7161,494.8152,1211.0
2023-10-09 14:55:00,499.31,499.31,499.22,499.22,514.0,495.0036,495.0036,494.9143,494.9143,514.0
2023-10-09 15:00:00,498.96,499.03,498.45,498.85,1005.0,494.6566,494.726,494.151,494.5475,1005.0
2023-10-09 15:05:00,499.39,499.41,499.08,499.1,979.0,495.0829,495.1027,494.7755,494.7954,979.0
2023-10-09 15:10:00,499.29,499.29,498.97,498.98,500.0,494.9837,494.9837,494.6665,494.6764,500.0
2023-10-09 15:15:00,499.17,499.17,498.96,499.12,1019.0,494.8648,494.8648,494.6566,494.8152,1019.0
2023-10-09 15:20:00,499.22,499.27,498.99,499.27,910.0,494.9143,494.9639,494.6863,494.9639,910.0
2023-10-09 15:25:00,499.15,499.15,498.61,498.9,1697.0,494.8449,494.8449,494.3096,494.5971,1697.0
2023-10-09 15:30:00,499.06,499.18,498.97,498.99,756.0,494.7557,494.8747,494.6665,494.6863,756.0
2023-10-09 15:35:00,498.78,499.12,498.77,498.9,5117.0,494.4781,494.8152,494.4682,494.5971,5117.0
2023-10-09 15:40:00,499.09,499.23,498.89,498.97,6325.0,494.7855,494.9242,494.5872,494.6665,6325.0
2023-10-09 15:45:00,498.96,499.27,498.73,499.27,6602.0,494.6566,494.9639,494.4286,494.9639,6602.0
2023-10-09 15:50:00,499.16,499.33,498.95,499.0,4999.0,494.8549,495.0234,494.6467,494.6962,4999.0
2023-10-09 15:55:00,499.01,499.66,499.0,499.64,11157.0,494.7061,495.3505,494.6962,495.3307,11157.0
2023-10-10 09:30:00,499.39,499.39,498.18,498.18,4403.0,495.0829,495.0829,493.8833,493.8833,4403.0
2023-10-10 09:35:00,498.43,499.75,498.43,499.75,500.0,494.1311,495.4398,494.1311,495.4398,500.0
2023-10-10 09:40:00,498.52,499.05,497.95,497.95,5628.0,494.2204,494.7458,493.6553,493.6553,5628.0
2023-10-10 09:45:00,497.95,497.95,497.95,497.95,0.0,493.6553,493.6553,493.6553,493.6553,0.0
2023-10-10 09:50:00,498.43,498.43,497.74,498.1,800.0,494.1311,494.1311,493.4471,493.804,800.0
2023-10-10 09:55:00,499.98,502.13,499.53,502.13,1550.0,495.6678,497.7992,495.2217,497.7992,1550.0
2023-10-10 10:00:00,500.06,500.06,499.9,499.9,200.0,495.7471,495.7471,495.5885,495.5885,200.0
2023-10-10 10:05:00,499.98,499.99,499.4,499.41,1900.0,495.6678,495.6777,495.0928,495.1027,1900.0
2023-10-10 10:10:00,500.32,500.81,500.32,500.81,316.0,496.0048,496.4906,496.0048,496.4906,316.0
2023-10-10 10:15:00,501.06,501.51,501.06,501.06,300.0,496.7385,497.1846,496.7385,496.7385,300.0
2023-10-10 10:20:00,501.49,501.71,501.09,501.71,1421.0,497.1648,497.3829,496.7682,497.3829,1421.0
2023-10-10 10:25:00,501.18,502.08,501.18,502.08,1110.0,496.8574,497.7497,496.8574,497.7497,1110.0
2023-10-10 10:30:00,502.15,502.62,501.99,502.62,1700.0,497.8191,498.285,497.6604,498.285,1700.0
2023-10-10 10:35:00,502.71,502.96,502.37,502.37,1400.0,498.3742,498.6221,498.0372,498.0372,1400.0
2023-10-10 10:40:00,502.27,502.27,501.11,501.12,1405.0,497.938,497.938,496.788,496.7979,1405.0
2023-10-10 10:45:00,500.47,501.08,500.22,501.08,805.0,496.1536,496.7583,495.9057,496.7583,805.0
2023-10-10 10:50:00,501.36,501.4,501.05,501.07,1533.0,497.0359,497.0755,496.7286,496.7484,1533.0
2023-10-10 10:55:00,500.99,501.0,500.62,500.96,1060.0,496.6691,496.679,496.3023,496.6393,1060.0
2023-10-10 11:00:00,500.96,500.96,500.96,500.96,0.0,496.6393,496.6393,496.6393,496.6393,0.0
2023-10-10 11:05:00,502.04,502.09,501.42,502.08,1375.0,497.71,497.7596,497.0954,497.7497,1375.0
2023-10-10 11:10:00,502.0,502.21,501.89,502.02,2491.0,497.6704,497.8785,497.5613,497.6902,2491.0
2023-10-10 11:15:00,502.11,502.45,502.08,502.12,2595.0,497.7794,498.1165,497.7497,497.7893,2595.0
2023-10-10 11:20:00,502.68,502.78,502.17,502.28,1162.0,498.3445,498.4436,497.8389,497.9479,1162.0
2023-10-10 11:25:00,502.28,502.62,502.27,502.43,900.0,497.9479,498.285,497.938,498.0967,900.0
2023-10-10 11:30:00,502.92,503.07,502.83,502.84,941.0,498.5824,498.7311,498.4932,498.5031,941.0
2023-10-10 11:35:00,503.14,503.24,502.75,503.02,2142.0,498.8005,498.8997,498.4139,498.6816,2142.0
2023-10-10 11:40:00,503.02,503.36,502.85,503.34,1368.0,498.6816,499.0186,498.513,498.9988,1368.0
2023-10-10 11:45:00,503.29,503.37,502.91,502.92,1500.0,498.9492,499.0285,498.5725,498.5824,1500.0
2023-10-10 11:50:00,503.12,503.51,502.87,503.51,3296.0,498.7807,499.1673,498.5329,499.1673,3296.0
2023-10-10 11:55:00,503.38,504.0,503.36,503.7,2520.0,499.0385,499.6531,499.0186,499.3557,2520.0
2023-10-10 12:00:00,503.9,503.9,503.57,503.58,1250.0,499.554,499.554,499.2268,499.2367,1250.0
2023-10-10 12:05:00,503.01,503.01,502.85,502.86,300.0,498.6716,498.6716,498.513,498.5229,300.0
2023-10-10 12:10:00,502.91,503.07,502.61,502.62,1155.0,498.5725,498.7311,498.2751,498.285,1155.0
2023-10-10 12:15:00,502.46,502.66,502.45,502.64,1191.0,498.1264,498.3247,498.1165,498.3048,1191.0
2023-10-10 12:20:00,502.53,502.53,502.22,502.43,2394.0,498.1958,498.1958,497.8885,498.0967,2394.0
2023-10-10 12:25:00,502.27,502.42,501.76,501.77,2674.0,497.938,498.0867,497.4324,497.4423,2674.0
2023-10-10 12:30:00,501.99,501.99,501.49,501.51,1200.0,497.6604,497.6604,497.1648,497.1846,1200.0
2023-10-10 12:35:00,501.48,501.66,501.18,501.18,2238.0,497.1548,497.3333,496.8574,496.8574,2238.0
2023-10-10 12:40:00,501.15,501.24,501.08,501.14,1000.0,496.8277,496.9169,496.7583,496.8178,1000.0
2023-10-10 12:45:00,501.16,501.32,500.92,500.92,2315.0,496.8376,496.9962,496.5997,496.5997,2315.0
2023-10-10 12:50:00,501.14,501.29,501.04,501.12,2371.0,496.8178,496.9665,496.7186,496.7979,2371.0
2023-10-10 12:55:00,501.0,501.2,500.98,501.07,1846.0,496.679,496.8773,496.6592,496.7484,1846.0
2023-10-10 13:00:00,501.11,501.11,499.82,499.82,1100.0,496.788,496.788,495.5092,495.5092,1100.0
2023-10-10 13:05:00,499.5,500.14,499.39,499.64,2067.0,495.1919,495.8264,495.0829,495.3307,2067.0
2023-10-10 13:10:00,499.86,499.89,499.1,499.1,2137.0,495.5488,495.5786,494.7954,494.7954,2137.0
2023-10-10 13:15:00,499.06,499.35,498.78,499.04,1900.0,494.7557,495.0432,494.4781,494.7359,1900.0
2023-10-10 13:20:00,499.14,499.14,498.95,499.0,446.0,494.835,494.835,494.6467,494.6962,446.0
2023-10-10 13:25:00,498.77,499.05,498.77,499.05,700.0,494.4682,494.7458,494.4682,494.7458,700.0
2023-10-10 13:30:00,498.94,499.36,498.71,499.36,1000.0,494.6368,495.0531,494.4087,495.0531,1000.0
2023-10-10 13:35:00,498.99,499.09,498.86,498.87,1100.0,494.6863,494.7855,494.5574,494.5674,1100.0
2023-10-10 13:40:00,499.0,499.41,498.91,499.25,1600.0,494.6962,495.1027,494.607,494.9441,1600.0
2023-10-10 13:45:00,499.26,499.27,498.99,499.07,1100.0,494.954,494.9639,494.6863,494.7656,1100.0
2023-10-10 13:50:00,499.31,499.31,498.87,499.02,1392.0,495.0036,495.0036,494.5674,494.7161,1392.0
2023-10-10 13:55:00,499.02,499.27,498.97,498.97,2300.0,494.7161,494.9639,494.6665,494.6665,2300.0
2023-10-10 14:00:00,499.2,499.3,498.75,498.92,3415.0,494.8945,494.9936,494.4484,494.6169,3415.0
2023-10-10 14:05:00,498.92,499.39,498.51,499.2,1220.0,494.6169,495.0829,494.2105,494.8945,1220.0
2023-10-10 14:10:00,498.95,499.15,498.42,498.42,2452.0,494.6467,494.8449,494.1212,494.1212,2452.0
2023-10-10 14:15:00,498.42,498.42,497.6,497.85,3000.0,494.1212,494.1212,493.3083,493.5562,3000.0
2023-10-10 14:20:00,498.46,498.67,498.46,498.67,200.0,494.1609,494.3691,494.1609,494.3691,200.0
2023-10-10 14:25:00,498.32,499.06,498.32,499.06,200.0,494.0221,494.7557,494.0221,494.7557,200.0
2023-10-10 14:30:00,499.15,499.2,498.84,499.2,700.0,494.8449,494.8945,494.5376,494.8945,700.0
2023-10-10 14:35:00,499.34,499.4,498.34,498.34,3740.0,495.0333,495.0928,494.0419,494.0419,3740.0
2023-10-10 14:40:00,498.44,498.68,498.33,498.68,1211.0,494.1411,494.379,494.032,494.379,1211.0
2023-10-10 14:45:00,498.51,499.17,498.42,498.62,1176.0,494.2105,494.8648,494.1212,494.3195,1176.0
2023-10-10 14:50:00,498.55,498.55,498.02,498.02,800.0,494.2501,494.2501,493.7247,493.7247,800.0
2023-10-10 14:55:00,498.15,498.22,497.81,497.98,1901.0,493.8536,493.923,493.5165,493.685,1901.0
2023-10-10 15:00:00,498.07,498.61,497.89,498.43,1300.0,493.7743,494.3096,493.5958,494.1311,1300.0
2023-10-10 15:05:00,498.87,498.99,498.53,498.61,2900.0,494.5674,494.6863,494.2303,494.3096,2900.0
2023-10-10 15:10:00,498.62,498.81,498.36,498.69,3598.0,494.3195,494.5079,494.0618,494.3889,3598.0
2023-10-10 15:15:00,498.75,499.27,498.74,498.8,2044.0,494.4484,494.9639,494.4385,494.498,2044.0
2023-10-10 15:20:00,498.6,498.75,498.02,498.02,2957.0,494.2997,494.4484,493.7247,493.7247,2957.0
2023-10-10 15:25:00,498.11,498.59,498.07,498.39,2700.0,493.8139,494.2898,493.7743,494.0915,2700.0
2023-10-10 15:30:00,498.68,498.98,498.62,498.72,2339.0,494.379,494.6764,494.3195,494.4186,2339.0
2023-10-10 15:35:00,498.67,498.89,498.54,498.55,2643.0,494.3691,494.5872,494.2402,494.2501,2643.0
2023-10-10 15:40:00,498.62,498.62,497.88,498.04,4700.0,494.3195,494.3195,493.5859,493.7445,4700.0
2023-10-10 15:45:00,497.99,497.99,497.24,497.37,7639.0,493.6949,493.6949,492.9514,493.0803,7639.0
2023-10-10 15:50:00,497.52,497.65,496.81,496.81,8777.0,493.229,493.3579,492.5251,492.5251,8777.0
2023-10-10 15:55:00,497.05,497.46,496.63,496.77,18231.0,492.7631,493.1695,492.3467,492.4855,18231.0
2023-10-11 09:30:00,498.84,499.95,498.37,498.37,3453.0,494.5376,495.638,494.0717,494.0717,3453.0
2023-10-11 09:35:00,498.94,499.16,498.6,499.16,400.0,494.6368,494.8549,494.2997,494.8549,400.0
2023-10-11 09:40:00,499.9,499.9,498.48,498.48,400.0,495.5885,495.5885,494.1807,494.1807,400.0
2023-10-11 09:45:00,498.48,498.48,498.48,498.48,0.0,494.1807,494.1807,494.1807,494.1807,0.0
2023-10-11 09:50:00,498.44,498.44,498.44,498.44,100.0,494.1411,494.1411,494.1411,494.1411,100.0
2023-10-11 09:55:00,498.2,498.2,498.19,498.2,100.0,493.9031,493.9031,493.8932,493.9031,100.0
2023-10-11 10:00:00,497.86,497.89,497.85,497.89,200.0,493.5661,493.5958,493.5562,493.5958,200.0
2023-10-11 10:05:00,498.36,498.36,498.36,498.36,100.0,494.0618,494.0618,494.0618,494.0618,100.0
2023-10-11 10:10:00,498.36,498.36,498.36,498.36,0.0,494.0618,494.0618,494.0618,494.0618,0.0
2023-10-11 10:15:00,498.1,498.9,498.09,498.85,1600.0,493.804,494.5971,493.7941,494.5475,1600.0
2023-10-11 10:20:00,498.79,498.87,498.79,498.81,500.0,494.488,494.5674,494.488,494.5079,500.0
2023-10-11 10:25:00,498.82,499.88,498.77,499.7,1400.0,494.5178,495.5686,494.4682,495.3902,1400.0
2023-10-11 10:30:00,499.69,500.19,499.68,500.19,300.0,495.3803,495.876,495.3704,495.876,300.0
2023-10-11 10:35:00,500.42,500.57,500.09,500.11,2400.0,496.104,496.2527,495.7768,495.7967,2400.0
2023-10-11 10:40:00,499.92,499.92,498.89,498.89,954.0,495.6083,495.6083,494.5872,494.5872,954.0
2023-10-11 10:45:00,498.62,498.67,498.55,498.55,300.0,494.3195,494.3691,494.2501,494.2501,300.0
2023-10-11 10:50:00,498.81,499.12,498.81,499.12,314.0,494.5079,494.8152,494.5079,494.8152,314.0
2023-10-11 10:55:00,499.53,499.8,499.51,499.75,571.0,495.2217,495.4893,495.2018,495.4398,571.0
2023-10-11 11:00:00,499.66,500.08,499.37,500.08,400.0,495.3505,495.7669,495.063,495.7669,400.0
2023-10-11 11:05:00,499.97,500.06,499.73,500.06,500.0,495.6579,495.7471,495.4199,495.7471,500.0
2023-10-11 11:10:00,500.14,500.14,499.88,499.9,400.0,495.8264,495.8264,495.5686,495.5885,400.0
2023-10-11 11:15:00,499.73,499.73,499.03,499.34,1292.0,495.4199,495.4199,494.726,495.0333,1292.0
2023-10-11 11:20:00,499.35,500.1,499.33,499.86,1180.0,495.0432,495.7867,495.0234,495.5488,1180.0
2023-10-11 11:25:00,500.08,500.08,500.08,500.08,200.0,495.7669,495.7669,495.7669,495.7669,200.0
2023-10-11 11:30:00,500.39,500.63,499.93,499.93,1800.0,496.0742,496.3122,495.6182,495.6182,1800.0
2023-10-11 11:35:00,499.74,500.04,499.73,499.73,1165.0,495.4299,495.7273,495.4199,495.4199,1165.0
2023-10-11 11:40:00,499.46,500.0,499.46,499.89,1300.0,495.1523,495.6876,495.1523,495.5786,1300.0
2023-10-11 11:45:00,500.09,500.54,500.06,500.54,1200.0,495.7768,496.223,495.7471,496.223,1200.0
2023-10-11 11:50:00,500.69,500.69,500.69,500.69,100.0,496.3717,496.3717,496.3717,496.3717,100.0
2023-10-11 11:55:00,500.46,500.48,500.2,500.26,1500.0,496.1436,496.1635,495.8859,495.9454,1500.0
2023-10-11 12:00:00,500.12,500.62,499.94,500.62,2891.0,495.8066,496.3023,495.6281,496.3023,2891.0
2023-10-11 12:05:00,500.42,501.24,500.42,500.8,2274.0,496.104,496.9169,496.104,496.4807,2274.0
2023-10-11 12:10:00,500.4,500.88,500.4,500.67,850.0,496.0842,496.56,496.0842,496.3518,850.0
2023-10-11 12:15:00,500.27,500.51,500.14,500.41,700.0,495.9553,496.1932,495.8264,496.0941,700.0
2023-10-11 12:20:00,500.26,500.41,500.22,500.22,500.0,495.9454,496.0941,495.9057,495.9057,500.0
2023-10-11 12:25:00,500.14,500.23,500.0,500.18,1160.0,495.8264,495.9156,495.6876,495.8661,1160.0
2023-10-11 12:30:00,500.48,500.66,500.29,500.61,600.0,496.1635,496.3419,495.9751,496.2923,600.0
2023-10-11 12:35:00,500.8,501.08,500.8,501.08,900.0,496.4807,496.7583,496.4807,496.7583,900.0
2023-10-11 12:40:00,500.52,500.54,500.39,500.39,500.0,496.2031,496.223,496.0742,496.0742,500.0
2023-10-11 12:45:00,500.46,501.2,500.45,501.2,1239.0,496.1436,496.8773,496.1337,496.8773,1239.0
2023-10-11 12:50:00,501.19,501.19,500.51,500.52,843.0,496.8673,496.8673,496.1932,496.2031,843.0
2023-10-11 12:55:00,500.46,500.46,500.15,500.22,2508.0,496.1436,496.1436,495.8363,495.9057,2508.0
2023-10-11 13:00:00,500.42,500.42,499.61,500.0,1100.0,496.104,496.104,495.301,495.6876,1100.0
2023-10-11 13:05:00,500.0,500.0,500.0,500.0,0.0,495.6876,495.6876,495.6876,495.6876,0.0
2023-10-11 13:10:00,500.08,500.53,500.08,500.49,4038.0,495.7669,496.213,495.7669,496.1734,4038.0
2023-10-11 13:15:00,500.15,500.15,499.53,499.79,1300.0,495.8363,495.8363,495.2217,495.4794,1300.0
2023-10-11 13:20:00,499.39,499.76,499.11,499.45,500.0,495.0829,495.4497,494.8053,495.1424,500.0
2023-10-11 13:25:00,499.1,499.18,499.1,499.18,300.0,494.7954,494.8747,494.7954,494.8747,300.0
2023-10-11 13:30:00,499.44,499.5,499.13,499.36,785.0,495.1324,495.1919,494.8251,495.0531,785.0
2023-10-11 13:35:00,499.37,499.56,498.99,499.24,600.0,495.063,495.2514,494.6863,494.9342,600.0
2023-10-11 13:40:00,498.83,499.1,498.83,499.1,300.0,494.5277,494.7954,494.5277,494.7954,300.0
2023-10-11 13:45:00,499.18,499.18,498.86,499.04,900.0,494.8747,494.8747,494.5574,494.7359,900.0
2023-10-11 13:50:00,499.22,499.56,499.19,499.56,911.0,494.9143,495.2514,494.8846,495.2514,911.0
2023-10-11 13:55:00,499.46,499.46,499.41,499.41,300.0,495.1523,495.1523,495.1027,495.1027,300.0
2023-10-11 14:00:00,499.43,499.43,499.43,499.43,100.0,495.1225,495.1225,495.1225,495.1225,100.0
2023-10-11 14:05:00,499.7,499.7,499.59,499.6,400.0,495.3902,495.3902,495.2811,495.2911,400.0
2023-10-11 14:10:00,499.39,499.9,499.39,499.87,900.0,495.0829,495.5885,495.0829,495.5587,900.0
2023-10-11 14:15:00,500.14,500.14,499.77,499.78,700.0,495.8264,495.8264,495.4596,495.4695,700.0
2023-10-11 14:20:00,500.04,500.3,500.04,500.3,522.0,495.7273,495.985,495.7273,495.985,522.0
2023-10-11 14:25:00,500.31,500.48,499.99,500.16,1200.0,495.9949,496.1635,495.6777,495.8462,1200.0
2023-10-11 14:30:00,500.2,500.6,500.19,500.6,400.0,495.8859,496.2824,495.876,496.2824,400.0
2023-10-11 14:35:00,500.68,500.73,500.37,500.54,944.0,496.3617,496.4113,496.0544,496.223,944.0
2023-10-11 14:40:00,500.57,500.57,500.4,500.55,700.0,496.2527,496.2527,496.0842,496.2329,700.0
2023-10-11 14:45:00,500.62,501.23,500.62,501.22,1672.0,496.3023,496.907,496.3023,496.8971,1672.0
2023-10-11 14:50:00,501.18,501.56,501.11,501.11,1800.0,496.8574,497.2342,496.788,496.788,1800.0
2023-10-11 14:55:00,501.08,501.14,500.95,500.95,800.0,496.7583,496.8178,496.6294,496.6294,800.0
2023-10-11 15:00:00,501.13,501.5,501.13,501.5,300.0,496.8079,497.1747,496.8079,497.1747,300.0
2023-10-11 15:05:00,501.47,501.67,501.46,501.67,600.0,497.1449,497.3432,497.135,497.3432,600.0
2023-10-11 15:10:00,501.75,501.82,501.51,501.62,2236.0,497.4225,497.4919,497.1846,497.2936,2236.0
2023-10-11 15:15:00,501.72,501.72,501.65,501.65,200.0,497.3928,497.3928,497.3234,497.3234,200.0
2023-10-11 15:20:00,501.78,501.9,501.53,501.89,2123.0,497.4523,497.5712,497.2044,497.5613,2123.0
2023-10-11 15:25:00,501.9,502.06,501.62,502.03,1035.0,497.5712,497.7298,497.2936,497.7001,1035.0
2023-10-11 15:30:00,502.04,502.04,501.67,501.74,2652.0,497.71,497.71,497.3432,497.4126,2652.0
2023-10-11 15:35:00,501.87,502.28,501.7,502.28,600.0,497.5415,497.9479,497.3729,497.9479,600.0
2023-10-11 15:40:00,502.33,502.63,502.0,502.63,1548.0,497.9975,498.2949,497.6704,498.2949,1548.0
2023-10-11 15:45:00,502.53,503.0,502.17,502.17,4200.0,498.1958,498.6617,497.8389,497.8389,4200.0
2023-10-11 15:50:00,502.17,502.31,501.85,502.03,6661.0,497.8389,497.9777,497.5217,497.7001,6661.0
2023-10-11 15:55:00,502.06,502.45,501.74,501.86,7278.0,497.7298,498.1165,497.4126,497.5316,7278.0
2023-10-12 09:30:00,502.0,504.2,502.0,502.8,4252.0,497.6704,499.8514,497.6704,498.4635,4252.0
2023-10-12 09:35:00,502.8,502.8,502.8,502.8,0.0,498.4635,498.4635,498.4635,498.4635,0.0
2023-10-12 09:40:00,503.74,504.28,502.94,504.28,1475.0,499.3954,499.9307,498.6023,499.9307,1475.0
2023-10-12 09:45:00,504.28,504.28,504.28,504.28,0.0,499.9307,499.9307,499.9307,499.9307,0.0
2023-10-12 09:50:00,502.52,503.04,502.5,502.5,300.0,498.1859,498.7014,498.166,498.166,300.0
2023-10-12 09:55:00,502.52,502.87,501.66,501.86,6200.0,498.1859,498.5329,497.3333,497.5316,6200.0
2023-10-12 10:00:00,501.98,502.18,500.93,500.94,1369.0,497.6505,497.8488,496.6096,496.6195,1369.0
2023-10-12 10:05:00,501.45,501.94,501.45,501.94,200.0,497.1251,497.6109,497.1251,497.6109,200.0
2023-10-12 10:10:00,502.44,503.49,502.44,503.49,1369.0,498.1066,499.1475,498.1066,499.1475,1369.0
2023-10-12 10:15:00,503.49,503.74,503.39,503.74,370.0,499.1475,499.3954,499.0484,499.3954,370.0
2023-10-12 10:20:00,503.34,504.04,503.34,503.92,900.0,498.9988,499.6928,498.9988,499.5738,900.0
2023-10-12 10:25:00,503.53,504.43,503.53,504.37,1183.0,499.1872,500.0794,499.1872,500.0199,1183.0
2023-10-12 10:30:00,504.37,504.52,503.77,503.77,533.0,500.0199,500.1686,499.4251,499.4251,533.0
2023-10-12 10:35:00,503.42,503.42,503.42,503.42,100.0,499.0781,499.0781,499.0781,499.0781,100.0
2023-10-12 10:40:00,503.59,503.65,503.25,503.34,700.0,499.2466,499.3061,498.9096,498.9988,700.0
2023-10-12 10:45:00,503.81,504.05,503.78,504.05,500.0,499.4647,499.7027,499.435,499.7027,500.0
2023-10-12 10:50:00,504.43,504.43,504.41,504.41,200.0,500.0794,500.0794,500.0596,500.0596,200.0
2023-10-12 10:55:00,503.65,503.65,503.64,503.65,100.0,499.3061,499.3061,499.2962,499.3061,100.0
2023-10-12 11:00:00,503.72,503.72,503.29,503.3,300.0,499.3755,499.3755,498.9492,498.9591,300.0
2023-10-12 11:05:00,503.54,503.72,503.04,503.72,1439.0,499.1971,499.3755,498.7014,499.3755,1439.0
2023-10-12 11:10:00,503.78,504.16,503.69,504.16,752.0,499.435,499.8117,499.3458,499.8117,752.0
2023-10-12 11:15:00,504.39,504.39,504.36,504.37,203.0,500.0397,500.0397,500.01,500.0199,203.0
2023-10-12 11:20:00,504.43,504.61,504.42,504.61,400.0,500.0794,500.2578,500.0695,500.2578,400.0
2023-10-12 11:25:00,504.28,504.28,504.16,504.16,500.0,499.9307,499.9307,499.8117,499.8117,500.0
2023-10-12 11:30:00,504.05,504.05,504.05,504.05,100.0,499.7027,499.7027,499.7027,499.7027,100.0
2023-10-12 11:35:00,503.85,503.85,503.78,503.79,228.0,499.5044,499.5044,499.435,499.4449,228.0
2023-10-12 11:40:00,503.83,504.31,503.78,504.31,3505.0,499.4846,499.9604,499.435,499.9604,3505.0
2023-10-12 11:45:00,504.16,504.17,503.83,504.16,800.0,499.8117,499.8216,499.4846,499.8117,800.0
2023-10-12 11:50:00,504.23,504.35,503.97,504.29,600.0,499.8811,500.0001,499.6234,499.9406,600.0
2023-10-12 11:55:00,504.48,504.48,503.83,504.17,800.0,500.129,500.129,499.4846,499.8216,800.0
2023-10-12 12:00:00,504.36,504.36,503.81,503.92,900.0,500.01,500.01,499.4647,499.5738,900.0
2023-10-12 12:05:00,503.91,504.39,503.81,504.39,1500.0,499.5639,500.0397,499.4647,500.0397,1500.0
2023-10-12 12:10:00,504.55,504.82,504.48,504.71,800.0,500.1984,500.466,500.129,500.357,800.0
2023-10-12 12:15:00,505.0,505.13,504.96,505.13,651.0,500.6445,500.7734,500.6048,500.7734,651.0
2023-10-12 12:20:00,505.06,505.19,504.74,505.19,1000.0,500.704,500.8328,500.3867,500.8328,1000.0
2023-10-12 12:25:00,504.81,504.82,504.79,504.82,600.0,500.4561,500.466,500.4363,500.466,600.0
2023-10-12 12:30:00,505.22,505.22,504.8,504.8,600.0,500.8626,500.8626,500.4462,500.4462,600.0
2023-10-12 12:35:00,504.85,504.85,504.84,504.85,111.0,500.4958,500.4958,500.4859,500.4958,111.0
2023-10-12 12:40:00,505.01,505.01,504.75,504.75,380.0,500.6544,500.6544,500.3966,500.3966,380.0
2023-10-12 12:45:00,505.04,505.29,505.04,505.29,1128.0,500.6841,500.932,500.6841,500.932,1128.0
2023-10-12 12:50:00,505.38,505.51,505.38,505.44,400.0,501.0212,501.1501,501.0212,501.0807,400.0
2023-10-12 12:55:00,505.26,505.43,505.08,505.08,742.0,500.9022,501.0708,500.7238,500.7238,742.0
2023-10-12 13:00:00,504.75,504.75,504.12,504.13,700.0,500.3966,500.3966,499.7721,499.782,700.0
2023-10-12 13:05:00,503.46,503.46,502.5,502.51,400.0,499.1178,499.1178,498.166,498.176,400.0
2023-10-12 13:10:00,502.49,502.49,502.48,502.49,100.0,498.1561,498.1561,498.1462,498.1561,100.0
2023-10-12 13:15:00,502.28,502.58,501.92,502.58,1834.0,497.9479,498.2454,497.591,498.2454,1834.0
2023-10-12 13:20:00,502.18,502.2,501.91,502.07,1156.0,497.8488,497.8686,497.5811,497.7398,1156.0
2023-10-12 13:25:00,502.07,502.07,502.07,502.07,0.0,497.7398,497.7398,497.7398,497.7398,0.0
2023-10-12 13:30:00,501.7,501.75,501.3,501.3,500.0,497.3729,497.4225,496.9764,496.9764,500.0
2023-10-12 13:35:00,501.07,501.61,501.07,501.13,802.0,496.7484,497.2837,496.7484,496.8079,802.0
2023-10-12 13:40:00,500.73,500.79,500.72,500.79,262.0,496.4113,496.4708,496.4014,496.4708,262.0
2023-10-12 13:45:00,501.02,501.09,501.01,501.09,400.0,496.6988,496.7682,496.6889,496.7682,400.0
2023-10-12 13:50:00,501.02,501.1,500.75,500.95,442.0,496.6988,496.7781,496.4311,496.6294,442.0
2023-10-12 13:55:00,500.89,500.89,500.67,500.68,300.0,496.5699,496.5699,496.3518,496.3617,300.0
2023-10-12 14:00:00,500.64,500.81,500.0,500.0,1100.0,496.3221,496.4906,495.6876,495.6876,1100.0
2023-10-12 14:05:00,500.02,500.11,499.63,499.63,1340.0,495.7074,495.7967,495.3208,495.3208,1340.0
2023-10-12 14:10:00,499.32,499.34,499.12,499.2,1500.0,495.0135,495.0333,494.8152,494.8945,1500.0
2023-10-12 14:15:00,499.3,499.3,498.67,499.03,1100.0,494.9936,494.9936,494.3691,494.726,1100.0
2023-10-12 14:20:00,499.42,499.66,499.26,499.32,985.0,495.1126,495.3505,494.954,495.0135,985.0
2023-10-12 14:25:00,499.54,499.68,499.33,499.68,400.0,495.2316,495.3704,495.0234,495.3704,400.0
2023-10-12 14:30:00,499.81,500.21,499.81,500.08,600.0,495.4992,495.8958,495.4992,495.7669,600.0
2023-10-12 14:35:00,500.32,500.5,500.32,500.5,300.0,496.0048,496.1833,496.0048,496.1833,300.0
2023-10-12 14:40:00,500.63,501.1,500.6,501.09,1400.0,496.3122,496.7781,496.2824,496.7682,1400.0
2023-10-12 14:45:00,500.92,501.34,500.92,501.34,1872.0,496.5997,497.0161,496.5997,497.0161,1872.0
2023-10-12 14:50:00,501.72,501.72,501.38,501.68,970.0,497.3928,497.3928,497.0557,497.3531,970.0
2023-10-12 14:55:00,501.72,501.87,501.22,501.23,1245.0,497.3928,497.5415,496.8971,496.907,1245.0
2023-10-12 15:00:00,501.77,501.88,501.7,501.71,431.0,497.4423,497.5514,497.3729,497.3829,431.0
2023-10-12 15:05:00,501.6,501.6,501.39,501.39,300.0,497.2738,497.2738,497.0656,497.0656,300.0
2023-10-12 15:10:00,501.22,501.6,501.18,501.6,860.0,496.8971,497.2738,496.8574,497.2738,860.0
2023-10-12 15:15:00,501.57,502.27,501.51,502.25,910.0,497.2441,497.938,497.1846,497.9182,910.0
2023-10-12 15:20:00,502.1,502.26,502.05,502.06,600.0,497.7695,497.9281,497.7199,497.7298,600.0
2023-10-12 15:25:00,502.05,502.32,501.97,502.12,1100.0,497.7199,497.9876,497.6406,497.7893,1100.0
2023-10-12 15:30:00,502.13,503.06,502.11,503.0,1730.0,497.7992,498.7212,497.7794,498.6617,1730.0
2023-10-12 15:35:00,502.97,503.05,502.47,502.88,2174.0,498.632,498.7113,498.1363,498.5428,2174.0
2023-10-12 15:40:00,502.82,502.84,502.41,502.52,1900.0,498.4833,498.5031,498.0768,498.1859,1900.0
2023-10-12 15:45:00,502.49,502.86,502.47,502.79,1100.0,498.1561,498.5229,498.1363,498.4535,1100.0
2023-10-12 15:50:00,503.04,503.31,502.28,502.52,4317.0,498.7014,498.9691,497.9479,498.1859,4317.0
2023-10-12 15:55:00,502.41,502.56,502.2,502.56,9449.0,498.0768,498.2255,497.8686,498.2255,9449.0
2023-10-13 09:30:00,502.1,502.99,501.5,501.5,3895.0,497.7695,498.6518,497.1747,497.1747,3895.0
2023-10-13 09:35:00,502.61,503.41,502.6,502.61,400.0,498.2751,499.0682,498.2652,498.2751,400.0
2023-10-13 09:40:00,502.61,503.3,501.94,501.94,2200.0,498.2751,498.9591,497.6109,497.6109,2200.0
2023-10-13 09:45:00,502.27,503.05,502.27,502.62,1000.0,497.938,498.7113,497.938,498.285,1000.0
2023-10-13 09:50:00,502.16,502.41,501.84,501.98,1200.0,497.829,498.0768,497.5117,497.6505,1200.0
2023-10-13 09:55:00,501.38,501.95,501.38,501.95,700.0,497.0557,497.6208,497.0557,497.6208,700.0
2023-10-13 10:00:00,501.8,501.8,501.79,501.8,100.0,497.4721,497.4721,497.4622,497.4721,100.0
2023-10-13 10:05:00,501.81,501.94,501.28,501.88,1300.0,497.482,497.6109,496.9566,497.5514,1300.0
2023-10-13 10:10:00,501.84,501.84,501.21,501.22,1072.0,497.5117,497.5117,496.8872,496.8971,1072.0
2023-10-13 10:15:00,500.89,500.89,500.16,500.16,1100.0,496.5699,496.5699,495.8462,495.8462,1100.0
2023-10-13 10:20:00,500.16,500.16,500.16,500.16,0.0,495.8462,495.8462,495.8462,495.8462,0.0
2023-10-13 10:25:00,501.2,501.81,501.19,501.81,400.0,496.8773,497.482,496.8673,497.482,400.0
2023-10-13 10:30:00,501.45,502.62,501.45,502.1,412.0,497.1251,498.285,497.1251,497.7695,412.0
2023-10-13 10:35:00,502.2,502.2,501.07,501.07,1700.0,497.8686,497.8686,496.7484,496.7484,1700.0
2023-10-13 10:40:00,500.8,501.01,500.79,501.01,200.0,496.4807,496.6889,496.4708,496.6889,200.0
2023-10-13 10:45:00,500.79,501.05,500.79,500.95,800.0,496.4708,496.7286,496.4708,496.6294,800.0
2023-10-13 10:50:00,500.64,500.64,498.91,498.91,2744.0,496.3221,496.3221,494.607,494.607,2744.0
2023-10-13 10:55:00,498.92,498.92,497.94,497.95,1100.0,494.6169,494.6169,493.6454,493.6553,1100.0
2023-10-13 11:00:00,497.86,498.24,497.84,497.84,1500.0,493.5661,493.9428,493.5462,493.5462,1500.0
2023-10-13 11:05:00,497.52,497.64,497.08,497.27,3186.0,493.229,493.348,492.7928,492.9812,3186.0
2023-10-13 11:10:00,497.2,498.23,497.19,497.91,2681.0,492.9118,493.9329,492.9018,493.6156,2681.0
2023-10-13 11:15:00,498.03,498.3,498.02,498.3,300.0,493.7346,494.0023,493.7247,494.0023,300.0
2023-10-13 11:20:00,498.59,498.83,498.27,498.45,6148.0,494.2898,494.5277,493.9725,494.151,6148.0
2023-10-13 11:25:00,498.52,498.95,498.25,498.44,5632.0,494.2204,494.6467,493.9527,494.1411,5632.0
2023-10-13 11:30:00,498.14,498.14,497.78,497.78,700.0,493.8437,493.8437,493.4868,493.4868,700.0
2023-10-13 11:35:00,497.46,498.02,497.41,498.02,900.0,493.1695,493.7247,493.1199,493.7247,900.0
2023-10-13 11:40:00,498.27,498.27,498.05,498.05,671.0,493.9725,493.9725,493.7544,493.7544,671.0
2023-10-13 11:45:00,497.85,498.35,497.85,498.35,1410.0,493.5562,494.0518,493.5562,494.0518,1410.0
2023-10-13 11:50:00,498.07,498.07,497.49,497.79,2046.0,493.7743,493.7743,493.1993,493.4967,2046.0
2023-10-13 11:55:00,497.67,497.89,497.52,497.56,2100.0,493.3777,493.5958,493.229,493.2687,2100.0
2023-10-13 12:00:00,497.43,497.9,497.42,497.78,2063.0,493.1398,493.6057,493.1299,493.4868,2063.0
2023-10-13 12:05:00,497.62,497.93,497.62,497.84,800.0,493.3281,493.6355,493.3281,493.5462,800.0
2023-10-13 12:10:00,497.87,497.87,497.86,497.87,100.0,493.576,493.576,493.5661,493.576,100.0
2023-10-13 12:15:00,498.52,498.74,498.32,498.74,625.0,494.2204,494.4385,494.0221,494.4385,625.0
2023-10-13 12:20:00,498.64,498.88,498.47,498.73,1207.0,494.3393,494.5773,494.1708,494.4286,1207.0
2023-10-13 12:25:00,498.54,498.78,498.51,498.78,500.0,494.2402,494.4781,494.2105,494.4781,500.0
2023-10-13 12:30:00,499.01,499.56,498.96,499.56,400.0,494.7061,495.2514,494.6566,495.2514,400.0
2023-10-13 12:35:00,499.77,499.77,499.52,499.52,200.0,495.4596,495.4596,495.2117,495.2117,200.0
2023-10-13 12:40:00,499.38,499.38,499.07,499.07,1043.0,495.073,495.073,494.7656,494.7656,1043.0
2023-10-13 12:45:00,498.84,499.33,498.72,499.0,2400.0,494.5376,495.0234,494.4186,494.6962,2400.0
2023-10-13 12:50:00,499.04,499.33,498.49,499.33,1200.0,494.7359,495.0234,494.1906,495.0234,1200.0
2023-10-13 12:55:00,499.0,499.0,498.63,498.9,300.0,494.6962,494.6962,494.3294,494.5971,300.0
2023-10-13 13:00:00,498.32,498.39,498.3,498.31,500.0,494.0221,494.0915,494.0023,494.0122,500.0
2023-10-13 13:05:00,498.23,498.23,497.28,497.61,1300.0,493.9329,493.9329,492.9911,493.3182,1300.0
2023-10-13 13:10:00,497.54,497.69,496.8,496.81,2123.0,493.2488,493.3975,492.5152,492.5251,2123.0
2023-10-13 13:15:00,496.3,496.44,496.3,496.39,300.0,492.0195,492.1583,492.0195,492.1087,300.0
2023-10-13 13:20:00,496.65,497.31,496.65,497.31,600.0,492.3665,493.0208,492.3665,493.0208,600.0
2023-10-13 13:25:00,497.09,497.14,496.21,496.25,1300.0,492.8027,492.8523,491.9303,491.97,1300.0
2023-10-13 13:30:00,496.02,496.13,495.78,496.12,500.0,491.7419,491.851,491.504,491.8411,500.0
2023-10-13 13:35:00,496.21,496.38,496.12,496.15,1000.0,491.9303,492.0988,491.8411,491.8708,1000.0
2023-10-13 13:40:00,496.23,496.94,496.1,496.94,1800.0,491.9501,492.654,491.8212,492.654,1800.0
2023-10-13 13:45:00,496.95,497.67,496.94,497.43,1000.0,492.6639,493.3777,492.654,493.1398,1000.0
2023-10-13 13:50:00,497.46,498.05,497.34,498.05,2900.0,493.1695,493.7544,493.0506,493.7544,2900.0
2023-10-13 13:55:00,497.94,498.1,497.31,497.35,2100.0,493.6454,493.804,493.0208,493.0605,2100.0
2023-10-13 14:00:00,497.34,497.34,496.94,496.96,1695.0,493.0506,493.0506,492.654,492.6738,1695.0
2023-10-13 14:05:00,496.86,497.44,496.81,496.9,1300.0,492.5747,493.1497,492.5251,492.6143,1300.0
2023-10-13 14:10:00,496.87,496.87,496.44,496.68,700.0,492.5846,492.5846,492.1583,492.3962,700.0
2023-10-13 14:15:00,496.72,497.04,496.53,497.04,900.0,492.4359,492.7531,492.2475,492.7531,900.0
2023-10-13 14:20:00,496.81,496.99,496.16,496.17,1900.0,492.5251,492.7036,491.8807,491.8906,1900.0
2023-10-13 14:25:00,496.22,496.54,496.22,496.48,400.0,491.9402,492.2575,491.9402,492.198,400.0
2023-10-13 14:30:00,496.83,497.4,496.83,497.4,700.0,492.5449,493.11,492.5449,493.11,700.0
2023-10-13 14:35:00,497.21,497.32,496.84,497.01,1400.0,492.9217,493.0307,492.5549,492.7234,1400.0
2023-10-13 14:40:00,497.02,497.1,497.0,497.0,400.0,492.7333,492.8126,492.7135,492.7135,400.0
2023-10-13 14:45:00,496.9,497.04,496.59,496.67,1000.0,492.6143,492.7531,492.307,492.3863,1000.0
2023-10-13 14:50:00,496.53,497.86,496.52,497.78,1690.0,492.2475,493.5661,492.2376,493.4868,1690.0
2023-10-13 14:55:00,497.9,497.96,497.33,497.74,1006.0,493.6057,493.6652,493.0406,493.4471,1006.0
2023-10-13 15:00:00,497.74,498.27,497.73,498.09,800.0,493.4471,493.9725,493.4372,493.7941,800.0
2023-10-13 15:05:00,497.92,498.05,497.43,497.84,1152.0,493.6255,493.7544,493.1398,493.5462,1152.0
2023-10-13 15:10:00,497.82,498.66,497.78,498.55,800.0,493.5264,494.3592,493.4868,494.2501,800.0
2023-10-13 15:15:00,498.52,498.52,497.9,497.95,1900.0,494.2204,494.2204,493.6057,493.6553,1900.0
2023-10-13 15:20:00,497.94,498.02,497.87,497.98,610.0,493.6454,493.7247,493.576,493.685,610.0
2023-10-13 15:25:00,497.98,497.98,497.52,497.61,1017.0,493.685,493.685,493.229,493.3182,1017.0
2023-10-13 15:30:00,497.71,498.38,497.71,498.2,1500.0,493.4174,494.0816,493.4174,493.9031,1500.0
2023-10-13 15:35:00,498.09,498.09,497.85,497.91,1317.0,493.7941,493.7941,493.5562,493.6156,1317.0
2023-10-13 15:40:00,497.82,497.82,496.5,496.5,2044.0,493.5264,493.5264,492.2178,492.2178,2044.0
2023-10-13 15:45:00,496.75,497.68,496.62,497.68,2533.0,492.4656,493.3876,492.3368,493.3876,2533.0
2023-10-13 15:50:00,497.23,498.11,497.09,498.08,4273.0,492.9415,493.8139,492.8027,493.7842,4273.0
2023-10-13 15:55:00,497.95,497.95,497.39,497.86,10019.0,493.6553,493.6553,493.1001,493.5661,10019.0
2023-10-16 09:30:00,500.33,501.0,498.83,500.8,4047.0,496.0148,496.679,494.5277,496.4807,4047.0
2023-10-16 09:35:00,502.2,502.2,501.71,501.71,700.0,497.8686,497.8686,497.3829,497.3829,700.0
2023-10-16 09:40:00,501.48,501.48,500.16,500.16,500.0,497.1548,497.1548,495.8462,495.8462,500.0
2023-10-16 09:45:00,500.65,500.65,500.64,500.65,100.0,496.332,496.332,496.3221,496.332,100.0
2023-10-16 09:50:00,500.66,501.45,499.74,501.45,630.0,496.3419,497.1251,495.4299,497.1251,630.0
2023-10-16 09:55:00,500.79,501.65,500.79,501.65,700.0,496.4708,497.3234,496.4708,497.3234,700.0
2023-10-16 10:00:00,502.56,502.57,502.28,502.28,200.0,498.2255,498.2354,497.9479,497.9479,200.0
2023-10-16 10:05:00,502.73,502.78,502.32,502.32,1300.0,498.3941,498.4436,497.9876,497.9876,1300.0
2023-10-16 10:10:00,502.65,503.16,502.5,503.16,800.0,498.3148,498.8204,498.166,498.8204,800.0
2023-10-16 10:15:00,502.91,503.16,502.85,502.85,1887.0,498.5725,498.8204,498.513,498.513,1887.0
2023-10-16 10:20:00,502.98,503.66,502.97,503.22,1229.0,498.6419,499.316,498.632,498.8798,1229.0
2023-10-16 10:25:00,503.29,503.41,503.05,503.39,778.0,498.9492,499.0682,498.7113,499.0484,778.0
2023-10-16 10:30:00,503.57,503.88,503.38,503.79,1400.0,499.2268,499.5341,499.0385,499.4449,1400.0
2023-10-16 10:35:00,504.08,504.08,503.57,503.8,900.0,499.7324,499.7324,499.2268,499.4548,900.0
2023-10-16 10:40:00,504.27,505.0,503.84,504.91,3351.0,499.9208,500.6445,499.4945,500.5553,3351.0
2023-10-16 10:45:00,505.26,505.53,504.52,505.53,4187.0,500.9022,501.1699,500.1686,501.1699,4187.0
2023-10-16 10:50:00,505.36,505.47,504.9,504.9,600.0,501.0014,501.1104,500.5453,500.5453,600.0
2023-10-16 10:55:00,504.74,504.74,504.26,504.38,700.0,500.3867,500.3867,499.9109,500.0298,700.0
2023-10-16 11:00:00,504.67,504.67,504.58,504.62,647.0,500.3173,500.3173,500.2281,500.2678,647.0
2023-10-16 11:05:00,504.3,504.61,504.3,504.35,800.0,499.9505,500.2578,499.9505,500.0001,800.0
2023-10-16 11:10:00,504.24,504.24,503.96,504.1,800.0,499.891,499.891,499.6135,499.7522,800.0
2023-10-16 11:15:00,503.85,503.85,503.23,503.23,700.0,499.5044,499.5044,498.8898,498.8898,700.0
2023-10-16 11:20:00,503.5,503.6,503.31,503.6,800.0,499.1574,499.2566,498.9691,499.2566,800.0
2023-10-16 11:25:00,503.59,503.59,503.29,503.34,500.0,499.2466,499.2466,498.9492,498.9988,500.0
2023-10-16 11:30:00,503.56,503.75,503.4,503.51,1100.0,499.2169,499.4053,499.0583,499.1673,1100.0
2023-10-16 11:35:00,503.36,503.39,503.05,503.16,1469.0,499.0186,499.0484,498.7113,498.8204,1469.0
2023-10-16 11:40:00,503.25,503.25,502.86,503.12,761.0,498.9096,498.9096,498.5229,498.7807,761.0
2023-10-16 11:45:00,502.93,503.01,502.66,503.01,1500.0,498.5923,498.6716,498.3247,498.6716,1500.0
2023-10-16 11:50:00,503.0,503.01,502.99,503.01,200.0,498.6617,498.6716,498.6518,498.6716,200.0
2023-10-16 11:55:00,503.12,503.12,502.81,503.04,900.0,498.7807,498.7807,498.4734,498.7014,900.0
2023-10-16 12:00:00,502.99,503.09,502.86,502.9,500.0,498.6518,498.751,498.5229,498.5626,500.0
2023-10-16 12:05:00,502.72,502.72,502.19,502.41,1700.0,498.3841,498.3841,497.8587,498.0768,1700.0
2023-10-16 12:10:00,502.25,502.25,501.82,501.83,500.0,497.9182,497.9182,497.4919,497.5018,500.0
2023-10-16 12:15:00,501.86,502.11,501.6,501.99,1200.0,497.5316,497.7794,497.2738,497.6604,1200.0
2023-10-16 12:20:00,502.09,502.12,501.49,501.66,3000.0,497.7596,497.7893,497.1648,497.3333,3000.0
2023-10-16 12:25:00,501.61,501.85,501.04,501.85,1800.0,497.2837,497.5217,496.7186,497.5217,1800.0
2023-10-16 12:30:00,501.99,502.15,501.99,502.15,500.0,497.6604,497.8191,497.6604,497.8191,500.0
2023-10-16 12:35:00,502.11,502.16,501.71,501.97,900.0,497.7794,497.829,497.3829,497.6406,900.0
2023-10-16 12:40:00,501.82,502.07,501.81,501.81,400.0,497.4919,497.7398,497.482,497.482,400.0
2023-10-16 12:45:00,502.1,502.18,501.96,502.14,600.0,497.7695,497.8488,497.6307,497.8092,600.0
2023-10-16 12:50:00,502.36,502.76,502.31,502.49,904.0,498.0273,498.4238,497.9777,498.1561,904.0
2023-10-16 12:55:00,502.56,502.87,502.5,502.73,900.0,498.2255,498.5329,498.166,498.3941,900.0
2023-10-16 13:00:00,502.75,503.01,502.59,502.86,1000.0,498.4139,498.6716,498.2553,498.5229,1000.0
2023-10-16 13:05:00,503.23,503.23,503.23,503.23,100.0,498.8898,498.8898,498.8898,498.8898,100.0
2023-10-16 13:10:00,503.11,503.15,503.03,503.15,400.0,498.7708,498.8104,498.6915,498.8104,400.0
2023-10-16 13:15:00,502.94,503.08,502.75,502.88,600.0,498.6023,498.741,498.4139,498.5428,600.0
2023-10-16 13:20:00,502.68,502.7,501.28,501.45,1724.0,498.3445,498.3643,496.9566,497.1251,1724.0
2023-10-16 13:25:00,501.26,501.28,501.0,501.28,600.0,496.9367,496.9566,496.679,496.9566,600.0
2023-10-16 13:30:00,501.88,501.91,501.68,501.69,641.0,497.5514,497.5811,497.3531,497.363,641.0
2023-10-16 13:35:00,501.69,501.69,501.69,501.69,0.0,497.363,497.363,497.363,497.363,0.0
2023-10-16 13:40:00,502.25,503.26,502.25,503.26,2100.0,497.9182,498.9195,497.9182,498.9195,2100.0
2023-10-16 13:45:00,503.07,503.07,502.72,502.72,700.0,498.7311,498.7311,498.3841,498.3841,700.0
2023-10-16 13:50:00,502.65,502.68,502.65,502.68,200.0,498.3148,498.3445,498.3148,498.3445,200.0
2023-10-16 13:55:00,502.63,502.67,502.62,502.67,600.0,498.2949,498.3346,498.285,498.3346,600.0
2023-10-16 14:00:00,502.93,502.93,502.53,502.61,500.0,498.5923,498.5923,498.1958,498.2751,500.0
2023-10-16 14:05:00,502.48,502.91,502.48,502.91,400.0,498.1462,498.5725,498.1462,498.5725,400.0
2023-10-16 14:10:00,502.67,502.67,502.47,502.47,200.0,498.3346,498.3346,498.1363,498.1363,200.0
2023-10-16 14:15:00,502.38,502.75,502.38,502.75,700.0,498.0471,498.4139,498.0471,498.4139,700.0
2023-10-16 14:20:00,502.72,502.72,502.21,502.21,600.0,498.3841,498.3841,497.8785,497.8785,600.0
2023-10-16 14:25:00,502.27,502.52,502.21,502.21,600.0,497.938,498.1859,497.8785,497.8785,600.0
2023-10-16 14:30:00,502.32,502.65,502.07,502.55,1001.0,497.9876,498.3148,497.7398,498.2156,1001.0
2023-10-16 14:35:00,502.5,502.61,502.38,502.39,300.0,498.166,498.2751,498.0471,498.057,300.0
2023-10-16 14:40:00,502.7,502.93,502.57,502.64,700.0,498.3643,498.5923,498.2354,498.3048,700.0
2023-10-16 14:45:00,502.59,502.89,502.46,502.71,3100.0,498.2553,498.5527,498.1264,498.3742,3100.0
2023-10-16 14:50:00,502.81,502.97,502.8,502.81,400.0,498.4734,498.632,498.4635,498.4734,400.0
2023-10-16 14:55:00,502.97,503.43,502.96,503.43,700.0,498.632,499.088,498.6221,499.088,700.0
2023-10-16 15:00:00,503.28,503.31,502.94,503.0,1200.0,498.9393,498.9691,498.6023,498.6617,1200.0
2023-10-16 15:05:00,503.04,503.1,502.93,502.93,400.0,498.7014,498.7609,498.5923,498.5923,400.0
2023-10-16 15:10:00,503.04,503.04,502.87,502.88,700.0,498.7014,498.7014,498.5329,498.5428,700.0
2023-10-16 15:15:00,503.07,503.18,502.95,502.95,700.0,498.7311,498.8402,498.6122,498.6122,700.0
2023-10-16 15:20:00,503.16,503.28,503.07,503.07,830.0,498.8204,498.9393,498.7311,498.7311,830.0
2023-10-16 15:25:00,502.97,503.21,502.92,503.1,1100.0,498.632,498.8699,498.5824,498.7609,1100.0
2023-10-16 15:30:00,503.2,503.2,502.44,502.44,1000.0,498.86,498.86,498.1066,498.1066,1000.0
2023-10-16 15:35:00,502.63,502.63,502.4,502.44,800.0,498.2949,498.2949,498.0669,498.1066,800.0
2023-10-16 15:40:00,502.55,502.79,502.55,502.79,1649.0,498.2156,498.4535,498.2156,498.4535,1649.0
2023-10-16 15:45:00,502.68,502.91,502.68,502.83,3208.0,498.3445,498.5725,498.3445,498.4932,3208.0
2023-10-16 15:50:00,502.73,503.02,502.44,502.84,6421.0,498.3941,498.6816,498.1066,498.5031,6421.0
2023-10-16 15:55:00,502.85,502.85,501.91,502.23,15457.0,498.513,498.513,497.5811,497.8984,15457.0
2023-10-17 09:30:00,499.37,499.41,497.14,497.68,4094.0,495.063,495.1027,492.8523,493.3876,4094.0
2023-10-17 09:35:00,497.95,499.3,497.95,498.83,1800.0,493.6553,494.9936,493.6553,494.5277,1800.0
2023-10-17 09:40:00,498.43,500.21,498.43,499.77,6103.0,494.1311,495.8958,494.1311,495.4596,6103.0
2023-10-17 09:45:00,499.5,500.48,499.43,500.42,1415.0,495.1919,496.1635,495.1225,496.104,1415.0
2023-10-17 09:50:00,499.58,499.64,497.63,498.08,2977.0,495.2712,495.3307,493.338,493.7842,2977.0
2023-10-17 09:55:00,497.25,498.0,497.14,497.88,1800.0,492.9613,493.7049,492.8523,493.5859,1800.0
2023-10-17 10:00:00,498.0,499.11,497.85,497.85,1300.0,493.7049,494.8053,493.5562,493.5562,1300.0
2023-10-17 10:05:00,498.76,499.74,498.76,499.74,200.0,494.4583,495.4299,494.4583,495.4299,200.0
2023-10-17 10:10:00,501.04,501.24,500.57,500.94,1413.0,496.7186,496.9169,496.2527,496.6195,1413.0
2023-10-17 10:15:00,501.27,501.28,500.69,500.69,700.0,496.9467,496.9566,496.3717,496.3717,700.0
2023-10-17 10:20:00,500.47,500.91,500.29,500.62,1735.0,496.1536,496.5898,495.9751,496.3023,1735.0
2023-10-17 10:25:00,500.33,500.33,499.97,499.98,1500.0,496.0148,496.0148,495.6579,495.6678,1500.0
2023-10-17 10:30:00,500.14,500.63,500.13,500.63,600.0,495.8264,496.3122,495.8165,496.3122,600.0
2023-10-17 10:35:00,500.65,500.91,500.56,500.56,1700.0,496.332,496.5898,496.2428,496.2428,1700.0
2023-10-17 10:40:00,500.34,500.58,500.0,500.58,1190.0,496.0247,496.2626,495.6876,496.2626,1190.0
2023-10-17 10:45:00,500.05,500.28,499.82,499.83,809.0,495.7372,495.9652,495.5092,495.5191,809.0
2023-10-17 10:50:00,499.83,499.83,498.9,498.9,400.0,495.5191,495.5191,494.5971,494.5971,400.0
2023-10-17 10:55:00,499.09,499.09,498.94,498.94,405.0,494.7855,494.7855,494.6368,494.6368,405.0
2023-10-17 11:00:00,499.24,499.78,499.24,499.75,1400.0,494.9342,495.4695,494.9342,495.4398,1400.0
2023-10-17 11:05:00,499.84,499.84,499.34,499.34,700.0,495.529,495.529,495.0333,495.0333,700.0
2023-10-17 11:10:00,499.27,499.43,499.23,499.31,800.0,494.9639,495.1225,494.9242,495.0036,800.0
2023-10-17 11:15:00,499.69,500.01,499.69,500.01,300.0,495.3803,495.6975,495.3803,495.6975,300.0
2023-10-17 11:20:00,500.3,500.33,499.58,499.58,700.0,495.985,496.0148,495.2712,495.2712,700.0
2023-10-17 11:25:00,499.88,500.77,499.87,500.58,800.0,495.5686,496.451,495.5587,496.2626,800.0
2023-10-17 11:30:00,500.51,500.78,500.33,500.34,1212.0,496.1932,496.4609,496.0148,496.0247,1212.0
2023-10-17 11:35:00,500.68,501.06,500.39,500.71,4500.0,496.3617,496.7385,496.0742,496.3915,4500.0
2023-10-17 11:40:00,500.61,501.08,500.61,501.08,1205.0,496.2923,496.7583,496.2923,496.7583,1205.0
2023-10-17 11:45:00,501.25,501.43,501.21,501.25,800.0,496.9268,497.1053,496.8872,496.9268,800.0
2023-10-17 11:50:00,501.52,501.52,501.32,501.37,400.0,497.1945,497.1945,496.9962,497.0458,400.0
2023-10-17 11:55:00,501.12,501.15,500.92,500.92,500.0,496.7979,496.8277,496.5997,496.5997,500.0
2023-10-17 12:00:00,501.21,501.5,501.21,501.22,1100.0,496.8872,497.1747,496.8872,496.8971,1100.0
2023-10-17 12:05:00,501.29,501.32,501.28,501.32,200.0,496.9665,496.9962,496.9566,496.9962,200.0
2023-10-17 12:10:00,501.33,501.56,501.27,501.41,825.0,497.0061,497.2342,496.9467,497.0854,825.0
2023-10-17 12:15:00,501.39,501.56,501.14,501.33,800.0,497.0656,497.2342,496.8178,497.0061,800.0
2023-10-17 12:20:00,501.39,501.51,501.31,501.47,1600.0,497.0656,497.1846,496.9863,497.1449,1600.0
2023-10-17 12:25:00,501.64,502.7,501.61,502.5,1400.0,497.3135,498.3643,497.2837,498.166,1400.0
2023-10-17 12:30:00,502.28,502.66,502.23,502.65,700.0,497.9479,498.3247,497.8984,498.3148,700.0
2023-10-17 12:35:00,502.6,502.64,501.92,501.92,502.0,498.2652,498.3048,497.591,497.591,502.0
2023-10-17 12:40:00,502.03,502.06,501.61,501.61,400.0,497.7001,497.7298,497.2837,497.2837,400.0
2023-10-17 12:45:00,501.47,501.47,501.47,501.47,100.0,497.1449,497.1449,497.1449,497.1449,100.0
2023-10-17 12:50:00,501.27,501.49,501.0,501.49,1900.0,496.9467,497.1648,496.679,497.1648,1900.0
2023-10-17 12:55:00,501.49,501.49,500.7,500.8,1102.0,497.1648,497.1648,496.3816,496.4807,1102.0
2023-10-17 13:00:00,500.57,500.72,500.53,500.72,800.0,496.2527,496.4014,496.213,496.4014,800.0
2023-10-17 13:05:00,500.59,500.8,500.52,500.69,600.0,496.2725,496.4807,496.2031,496.3717,600.0
2023-10-17 13:10:00,500.88,501.05,500.77,501.01,2300.0,496.56,496.7286,496.451,496.6889,2300.0
2023-10-17 13:15:00,500.78,500.78,500.39,500.58,616.0,496.4609,496.4609,496.0742,496.2626,616.0
2023-10-17 13:20:00,500.39,500.74,500.38,500.74,1700.0,496.0742,496.4212,496.0643,496.4212,1700.0
2023-10-17 13:25:00,500.67,500.67,500.48,500.48,400.0,496.3518,496.3518,496.1635,496.1635,400.0
2023-10-17 13:30:00,500.53,500.79,500.27,500.79,1417.0,496.213,496.4708,495.9553,496.4708,1417.0
2023-10-17 13:35:00,500.84,501.21,500.4,500.53,1734.0,496.5204,496.8872,496.0842,496.213,1734.0
2023-10-17 13:40:00,500.87,500.87,500.87,500.87,199.0,496.5501,496.5501,496.5501,496.5501,199.0
2023-10-17 13:45:00,500.57,500.57,500.53,500.54,300.0,496.2527,496.2527,496.213,496.223,300.0
2023-10-17 13:50:00,500.8,500.8,499.8,499.87,5921.0,496.4807,496.4807,495.4893,495.5587,5921.0
2023-10-17 13:55:00,499.56,499.57,499.42,499.57,500.0,495.2514,495.2613,495.1126,495.2613,500.0
2023-10-17 14:00:00,499.56,499.72,499.38,499.43,1300.0,495.2514,495.41,495.073,495.1225,1300.0
2023-10-17 14:05:00,499.48,499.48,499.03,499.28,700.0,495.1721,495.1721,494.726,494.9738,700.0
2023-10-17 14:10:00,499.29,499.61,498.98,499.09,1100.0,494.9837,495.301,494.6764,494.7855,1100.0
2023-10-17 14:15:00,499.13,499.13,498.53,498.53,1017.0,494.8251,494.8251,494.2303,494.2303,1017.0
2023-10-17 14:20:00,498.53,498.53,498.53,498.53,0.0,494.2303,494.2303,494.2303,494.2303,0.0
2023-10-17 14:25:00,498.74,498.91,498.42,498.43,600.0,494.4385,494.607,494.1212,494.1311,600.0
2023-10-17 14:30:00,498.43,498.43,498.43,498.43,0.0,494.1311,494.1311,494.1311,494.1311,0.0
2023-10-17 14:35:00,498.73,498.92,498.62,498.92,832.0,494.4286,494.6169,494.3195,494.6169,832.0
2023-10-17 14:40:00,499.2,499.22,498.72,498.72,500.0,494.8945,494.9143,494.4186,494.4186,500.0
2023-10-17 14:45:00,498.63,499.01,498.63,498.8,800.0,494.3294,494.7061,494.3294,494.498,800.0
2023-10-17 14:50:00,498.7,498.7,498.34,498.37,400.0,494.3988,494.3988,494.0419,494.0717,400.0
2023-10-17 14:55:00,498.26,498.28,497.93,497.93,500.0,493.9626,493.9824,493.6355,493.6355,500.0
2023-10-17 15:00:00,497.91,498.0,497.73,497.74,772.0,493.6156,493.7049,493.4372,493.4471,772.0
2023-10-17 15:05:00,497.83,497.83,497.06,497.82,10282.0,493.5363,493.5363,492.773,493.5264,10282.0
2023-10-17 15:10:00,498.09,498.23,497.92,497.94,2270.0,493.7941,493.9329,493.6255,493.6454,2270.0
2023-10-17 15:15:00,497.78,498.25,497.78,498.25,1400.0,493.4868,493.9527,493.4868,493.9527,1400.0
2023-10-17 15:20:00,498.16,498.16,497.74,497.76,700.0,493.8635,493.8635,493.4471,493.4669,700.0
2023-10-17 15:25:00,497.86,498.41,497.81,498.41,1900.0,493.5661,494.1113,493.5165,494.1113,1900.0
2023-10-17 15:30:00,498.43,498.46,498.14,498.14,1400.0,494.1311,494.1609,493.8437,493.8437,1400.0
2023-10-17 15:35:00,498.21,498.36,498.14,498.36,500.0,493.913,494.0618,493.8437,494.0618,500.0
2023-10-17 15:40:00,497.91,498.12,497.76,498.05,1261.0,493.6156,493.8238,493.4669,493.7544,1261.0
2023-10-17 15:45:00,497.91,498.28,497.91,498.03,1609.0,493.6156,493.9824,493.6156,493.7346,1609.0
2023-10-17 15:50:00,498.27,499.46,498.27,499.42,8088.0,493.9725,495.1523,493.9725,495.1126,8088.0
2023-10-17 15:55:00,499.25,500.01,499.23,499.76,12479.0,494.9441,495.6975,494.9242,495.4497,12479.0
2023-10-18 09:30:00,499.16,499.16,498.51,498.51,4798.0,494.8549,494.8549,494.2105,494.2105,4798.0
2023-10-18 09:35:00,497.51,497.58,496.77,496.77,1000.0,493.2191,493.2885,492.4855,492.4855,1000.0
2023-10-18 09:40:00,496.7,497.01,496.38,496.66,2105.0,492.4161,492.7234,492.0988,492.3764,2105.0
2023-10-18 09:45:00,496.6,496.74,496.33,496.74,600.0,492.3169,492.4557,492.0493,492.4557,600.0
2023-10-18 09:50:00,495.05,495.35,495.05,495.35,318.0,490.7803,491.0777,490.7803,491.0777,318.0
2023-10-18 09:55:00,496.0,496.98,496.0,496.98,1300.0,491.7221,492.6937,491.7221,492.6937,1300.0
2023-10-18 10:00:00,496.98,497.09,496.39,496.46,1640.0,492.6937,492.8027,492.1087,492.1781,1640.0
2023-10-18 10:05:00,496.41,497.05,496.4,497.04,1000.0,492.1286,492.7631,492.1187,492.7531,1000.0
2023-10-18 10:10:00,497.04,497.04,497.04,497.04,0.0,492.7531,492.7531,492.7531,492.7531,0.0
2023-10-18 10:15:00,498.01,499.14,498.01,499.01,2300.0,493.7148,494.835,493.7148,494.7061,2300.0
2023-10-18 10:20:00,498.45,498.83,498.3,498.3,1259.0,494.151,494.5277,494.0023,494.0023,1259.0
2023-10-18 10:25:00,498.31,498.31,497.02,497.02,600.0,494.0122,494.0122,492.7333,492.7333,600.0
2023-10-18 10:30:00,497.02,497.02,497.02,497.02,0.0,492.7333,492.7333,492.7333,492.7333,0.0
2023-10-18 10:35:00,496.91,497.27,496.72,496.96,900.0,492.6243,492.9812,492.4359,492.6738,900.0
2023-10-18 10:40:00,496.79,496.79,496.79,496.79,100.0,492.5053,492.5053,492.5053,492.5053,100.0
2023-10-18 10:45:00,497.53,497.53,497.53,497.53,100.0,493.2389,493.2389,493.2389,493.2389,100.0
2023-10-18 10:50:00,497.5,497.51,497.05,497.3,710.0,493.2092,493.2191,492.7631,493.0109,710.0
2023-10-18 10:55:00,496.91,497.22,496.91,497.22,200.0,492.6243,492.9316,492.6243,492.9316,200.0
2023-10-18 11:00:00,497.56,497.89,497.38,497.38,1625.0,493.2687,493.5958,493.0902,493.0902,1625.0
2023-10-18 11:05:00,497.27,497.27,497.12,497.12,200.0,492.9812,492.9812,492.8324,492.8324,200.0
2023-10-18 11:10:00,496.8,496.8,496.8,496.8,100.0,492.5152,492.5152,492.5152,492.5152,100.0
2023-10-18 11:15:00,497.03,497.03,497.03,497.03,100.0,492.7432,492.7432,492.7432,492.7432,100.0
2023-10-18 11:20:00,496.99,496.99,496.98,496.99,100.0,492.7036,492.7036,492.6937,492.7036,100.0
2023-10-18 11:25:00,497.16,497.16,496.86,496.87,300.0,492.8721,492.8721,492.5747,492.5846,300.0
2023-10-18 11:30:00,496.39,496.55,496.12,496.12,749.0,492.1087,492.2674,491.8411,491.8411,749.0
2023-10-18 11:35:00,496.17,497.15,496.06,497.15,1117.0,491.8906,492.8622,491.7816,492.8622,1117.0
2023-10-18 11:40:00,496.59,496.78,496.51,496.78,400.0,492.307,492.4954,492.2277,492.4954,400.0
2023-10-18 11:45:00,496.75,496.75,496.75,496.75,100.0,492.4656,492.4656,492.4656,492.4656,100.0
2023-10-18 11:50:00,496.91,497.29,496.91,496.98,900.0,492.6243,493.001,492.6243,492.6937,900.0
2023-10-18 11:55:00,496.91,496.91,496.91,496.91,200.0,492.6243,492.6243,492.6243,492.6243,200.0
2023-10-18 12:00:00,496.55,497.18,496.55,497.18,300.0,492.2674,492.8919,492.2674,492.8919,300.0
2023-10-18 12:05:00,497.52,497.52,497.35,497.36,200.0,493.229,493.229,493.0605,493.0704,200.0
2023-10-18 12:10:00,497.27,497.27,497.23,497.23,200.0,492.9812,492.9812,492.9415,492.9415,200.0
2023-10-18 12:15:00,496.93,497.05,496.46,496.46,703.0,492.6441,492.7631,492.1781,492.1781,703.0
2023-10-18 12:20:00,496.34,496.59,496.0,496.0,411.0,492.0592,492.307,491.7221,491.7221,411.0
2023-10-18 12:25:00,496.0,496.0,496.0,496.0,0.0,491.7221,491.7221,491.7221,491.7221,0.0
2023-10-18 12:30:00,495.71,495.98,495.59,495.91,1000.0,491.4346,491.7023,491.3156,491.6329,1000.0
2023-10-18 12:35:00,496.2,496.23,496.2,496.23,500.0,491.9204,491.9501,491.9204,491.9501,500.0
2023-10-18 12:40:00,495.95,496.41,495.94,496.41,700.0,491.6725,492.1286,491.6626,492.1286,700.0
2023-10-18 12:45:00,496.18,496.32,495.82,495.82,400.0,491.9006,492.0393,491.5437,491.5437,400.0
2023-10-18 12:50:00,495.7,495.7,495.7,495.7,100.0,491.4247,491.4247,491.4247,491.4247,100.0
2023-10-18 12:55:00,495.42,495.73,495.42,495.61,300.0,491.1471,491.4544,491.1471,491.3355,300.0
2023-10-18 13:00:00,495.64,496.69,495.64,496.69,1151.0,491.3652,492.4062,491.3652,492.4062,1151.0
2023-10-18 13:05:00,496.63,497.23,496.63,497.15,400.0,492.3467,492.9415,492.3467,492.8622,400.0
2023-10-18 13:10:00,497.52,497.52,497.25,497.25,600.0,493.229,493.229,492.9613,492.9613,600.0
2023-10-18 13:15:00,497.42,497.42,497.27,497.28,200.0,493.1299,493.1299,492.9812,492.9911,200.0
2023-10-18 13:20:00,496.71,496.92,496.34,496.36,500.0,492.426,492.6342,492.0592,492.079,500.0
2023-10-18 13:25:00,496.86,496.86,496.86,496.86,200.0,492.5747,492.5747,492.5747,492.5747,200.0
2023-10-18 13:30:00,496.63,496.65,495.64,495.64,700.0,492.3467,492.3665,491.3652,491.3652,700.0
2023-10-18 13:35:00,495.32,495.44,495.27,495.34,800.0,491.048,491.1669,490.9984,491.0678,800.0
2023-10-18 13:40:00,495.48,495.49,495.48,495.49,500.0,491.2066,491.2165,491.2066,491.2165,500.0
2023-10-18 13:45:00,495.15,495.68,494.98,495.68,3538.0,490.8794,491.4049,490.7109,491.4049,3538.0
2023-10-18 13:50:00,496.05,496.58,496.05,496.48,600.0,491.7717,492.2971,491.7717,492.198,600.0
2023-10-18 13:55:00,496.86,496.92,496.8,496.92,600.0,492.5747,492.6342,492.5152,492.6342,600.0
2023-10-18 14:00:00,497.05,497.05,496.77,496.77,300.0,492.7631,492.7631,492.4855,492.4855,300.0
2023-10-18 14:05:00,496.83,497.32,496.83,497.26,483.0,492.5449,493.0307,492.5449,492.9712,483.0
2023-10-18 14:10:00,497.43,497.43,496.86,496.86,1100.0,493.1398,493.1398,492.5747,492.5747,1100.0
2023-10-18 14:15:00,496.72,496.78,496.67,496.68,400.0,492.4359,492.4954,492.3863,492.3962,400.0
2023-10-18 14:20:00,496.79,497.45,496.74,496.8,4510.0,492.5053,493.1596,492.4557,492.5152,4510.0
2023-10-18 14:25:00,497.2,497.2,496.78,496.81,500.0,492.9118,492.9118,492.4954,492.5251,500.0
2023-10-18 14:30:00,497.04,497.05,496.63,496.7,600.0,492.7531,492.7631,492.3467,492.4161,600.0
2023-10-18 14:35:00,496.47,496.47,496.08,496.24,1300.0,492.1881,492.1881,491.8014,491.96,1300.0
2023-10-18 14:40:00,496.23,496.23,495.93,495.93,1349.0,491.9501,491.9501,491.6527,491.6527,1349.0
2023-10-18 14:45:00,495.89,496.07,495.61,495.61,1368.0,491.6131,491.7915,491.3355,491.3355,1368.0
2023-10-18 14:50:00,495.15,495.29,495.09,495.29,1016.0,490.8794,491.0182,490.82,491.0182,1016.0
2023-10-18 14:55:00,495.19,495.62,495.19,495.53,1800.0,490.9191,491.3454,490.9191,491.2562,1800.0
2023-10-18 15:00:00,495.35,495.42,494.91,494.92,1395.0,491.0777,491.1471,490.6415,490.6514,1395.0
2023-10-18 15:05:00,494.83,495.16,494.83,495.05,500.0,490.5622,490.8894,490.5622,490.7803,500.0
2023-10-18 15:10:00,494.92,494.92,494.58,494.76,748.0,490.6514,490.6514,490.3144,490.4928,748.0
2023-10-18 15:15:00,494.59,494.6,494.28,494.28,900.0,490.3243,490.3342,490.0169,490.0169,900.0
2023-10-18 15:20:00,494.14,494.37,494.01,494.01,877.0,489.8781,490.1062,489.7493,489.7493,877.0
2023-10-18 15:25:00,494.0,494.22,493.49,493.88,1595.0,489.7394,489.9575,489.2338,489.6204,1595.0
2023-10-18 15:30:00,493.92,494.26,493.92,494.1,700.0,489.66,489.9971,489.66,489.8385,700.0
2023-10-18 15:35:00,494.15,494.41,493.96,494.01,1600.0,489.8881,490.1458,489.6997,489.7493,1600.0
2023-10-18 15:40:00,493.91,494.24,493.88,493.88,1893.0,489.6501,489.9773,489.6204,489.6204,1893.0
2023-10-18 15:45:00,493.42,493.46,492.83,493.24,2100.0,489.1644,489.204,488.5794,488.9859,2100.0
2023-10-18 15:50:00,493.44,494.03,493.36,493.57,7201.0,489.1842,489.7691,489.1049,489.3131,7201.0
2023-10-18 15:55:00,493.66,493.92,492.47,492.73,22239.0,489.4023,489.66,488.2226,488.4803,22239.0
2023-10-19 09:30:00,491.8,494.6,491.25,493.21,2455.0,487.5583,490.3342,487.0131,488.9562,2455.0
2023-10-19 09:35:00,493.0,493.0,493.0,493.0,100.0,488.748,488.748,488.748,488.748,100.0
2023-10-19 09:40:00,493.49,493.6,493.49,493.6,234.0,489.2338,489.3428,489.2338,489.3428,234.0
2023-10-19 09:45:00,492.63,493.1,492.63,492.76,382.0,488.3812,488.8471,488.3812,488.5101,382.0
2023-10-19 09:50:00,492.54,492.77,492.54,492.77,500.0,488.2919,488.52,488.2919,488.52,500.0
2023-10-19 09:55:00,493.93,493.95,493.22,493.95,1284.0,489.67,489.6898,488.9661,489.6898,1284.0
2023-10-19 10:00:00,494.33,494.33,494.33,494.33,100.0,490.0665,490.0665,490.0665,490.0665,100.0
2023-10-19 10:05:00,493.43,493.43,491.58,492.2,2972.0,489.1743,489.1743,487.3402,487.9549,2972.0
2023-10-19 10:10:00,492.38,493.51,492.17,493.51,5833.0,488.1333,489.2536,487.9251,489.2536,5833.0
2023-10-19 10:15:00,493.5,493.5,492.43,492.85,3297.0,489.2437,489.2437,488.1829,488.5993,3297.0
2023-10-19 10:20:00,492.85,493.35,492.85,493.24,611.0,488.5993,489.095,488.5993,488.9859,611.0
2023-10-19 10:25:00,493.04,493.13,492.53,492.62,3563.0,488.7876,488.8769,488.282,488.3713,3563.0
2023-10-19 10:30:00,492.62,492.62,491.95,492.28,1900.0,488.3713,488.3713,487.707,488.0342,1900.0
2023-10-19 10:35:00,492.5,492.92,492.34,492.92,2400.0,488.2523,488.6687,488.0937,488.6687,2400.0
2023-10-19 10:40:00,492.84,492.84,491.93,492.45,2664.0,488.5894,488.5894,487.6872,488.2027,2664.0
2023-10-19 10:45:00,492.31,492.32,492.2,492.2,200.0,488.0639,488.0738,487.9549,487.9549,200.0
2023-10-19 10:50:00,492.0,492.36,491.33,491.5,964.0,487.7566,488.1135,487.0924,487.2609,964.0
2023-10-19 10:55:00,491.47,491.47,490.88,491.19,1600.0,487.2312,487.2312,486.6463,486.9536,1600.0
2023-10-19 11:00:00,491.21,491.28,490.91,490.91,1800.0,486.9734,487.0428,486.676,486.676,1800.0
2023-10-19 11:05:00,491.14,491.42,491.02,491.42,800.0,486.904,487.1816,486.7851,487.1816,800.0
2023-10-19 11:10:00,490.91,491.14,490.9,490.93,400.0,486.676,486.904,486.6661,486.6958,400.0
2023-10-19 11:15:00,490.66,491.32,490.48,491.32,1620.0,486.4282,487.0825,486.2497,487.0825,1620.0
2023-10-19 11:20:00,491.05,492.21,490.94,492.0,1496.0,486.8148,487.9648,486.7057,487.7566,1496.0
2023-10-19 11:25:00,491.99,492.28,491.87,492.28,400.0,487.7467,488.0342,487.6277,488.0342,400.0
2023-10-19 11:30:00,492.41,492.53,492.27,492.29,1321.0,488.1631,488.282,488.0243,488.0441,1321.0
2023-10-19 11:35:00,492.85,492.86,492.58,492.58,500.0,488.5993,488.6092,488.3316,488.3316,500.0
2023-10-19 11:40:00,492.84,493.28,492.84,493.28,200.0,488.5894,489.0256,488.5894,489.0256,200.0
2023-10-19 11:45:00,493.48,493.78,493.21,493.23,1200.0,489.2238,489.5213,488.9562,488.976,1200.0
2023-10-19 11:50:00,493.2,493.2,493.04,493.04,300.0,488.9463,488.9463,488.7876,488.7876,300.0
2023-10-19 11:55:00,492.61,492.61,492.47,492.48,200.0,488.3613,488.3613,488.2226,488.2325,200.0
2023-10-19 12:00:00,492.5,494.39,492.26,494.3,2211.0,488.2523,490.126,488.0144,490.0368,2211.0
2023-10-19 12:05:00,493.92,494.38,493.92,494.07,1260.0,489.66,490.1161,489.66,489.8088,1260.0
2023-10-19 12:10:00,493.88,493.88,493.87,493.88,142.0,489.6204,489.6204,489.6105,489.6204,142.0
2023-10-19 12:15:00,493.61,494.46,493.61,494.3,757.0,489.3527,490.1954,489.3527,490.0368,757.0
2023-10-19 12:20:00,494.85,495.76,494.85,495.01,400.0,490.582,491.4842,490.582,490.7406,400.0
2023-10-19 12:25:00,494.39,494.39,492.55,492.55,500.0,490.126,490.126,488.3019,488.3019,500.0
2023-10-19 12:30:00,492.3,492.56,490.89,490.9,1200.0,488.054,488.3118,486.6562,486.6661,1200.0
2023-10-19 12:35:00,490.55,490.77,490.26,490.66,1408.0,486.3191,486.5372,486.0316,486.4282,1408.0
2023-10-19 12:40:00,490.81,491.82,490.55,491.45,1615.0,486.5769,487.5782,486.3191,487.2114,1615.0
2023-10-19 12:45:00,491.46,492.78,491.46,492.78,1627.0,487.2213,488.5299,487.2213,488.5299,1627.0
2023-10-19 12:50:00,493.22,493.95,493.22,493.95,200.0,488.9661,489.6898,488.9661,489.6898,200.0
2023-10-19 12:55:00,494.36,494.36,493.91,493.91,407.0,490.0963,490.0963,489.6501,489.6501,407.0
2023-10-19 13:00:00,494.75,495.27,494.38,494.38,702.0,490.4829,490.9984,490.1161,490.1161,702.0
2023-10-19 13:05:00,495.31,495.68,495.1,495.41,2069.0,491.0381,491.4049,490.8299,491.1372,2069.0
2023-10-19 13:10:00,495.68,495.68,494.9,494.91,600.0,491.4049,491.4049,490.6316,490.6415,600.0
2023-10-19 13:15:00,494.62,495.36,494.36,495.07,2200.0,490.354,491.0876,490.0963,490.8001,2200.0
2023-10-19 13:20:00,494.99,495.0,494.09,494.09,1200.0,490.7208,490.7307,489.8286,489.8286,1200.0
2023-10-19 13:25:00,494.22,494.22,493.73,493.82,500.0,489.9575,489.9575,489.4717,489.5609,500.0
2023-10-19 13:30:00,494.34,494.34,494.34,494.34,109.0,490.0764,490.0764,490.0764,490.0764,109.0
2023-10-19 13:35:00,493.5,493.51,492.58,492.58,600.0,489.2437,489.2536,488.3316,488.3316,600.0
2023-10-19 13:40:00,492.75,492.87,492.75,492.81,400.0,488.5001,488.6191,488.5001,488.5596,400.0
2023-10-19 13:45:00,492.84,492.84,492.83,492.84,100.0,488.5894,488.5894,488.5794,488.5894,100.0
2023-10-19 13:50:00,492.33,492.6,492.21,492.22,940.0,488.0838,488.3514,487.9648,487.9747,940.0
2023-10-19 13:55:00,492.58,492.87,492.2,492.2,900.0,488.3316,488.6191,487.9549,487.9549,900.0
2023-10-19 14:00:00,492.1,492.35,492.02,492.35,807.0,487.8557,488.1036,487.7764,488.1036,807.0
2023-10-19 14:05:00,491.82,491.82,491.81,491.81,200.0,487.5782,487.5782,487.5682,487.5682,200.0
2023-10-19 14:10:00,491.56,492.55,491.56,492.33,900.0,487.3204,488.3019,487.3204,488.0838,900.0
2023-10-19 14:15:00,492.32,493.01,492.22,492.63,900.0,488.0738,488.7579,487.9747,488.3812,900.0
2023-10-19 14:20:00,492.3,492.47,492.16,492.19,619.0,488.054,488.2226,487.9152,487.945,619.0
2023-10-19 14:25:00,491.87,492.18,491.75,491.75,500.0,487.6277,487.9351,487.5088,487.5088,500.0
2023-10-19 14:30:00,491.75,491.83,490.91,490.95,2200.0,487.5088,487.5881,486.676,486.7157,2200.0
2023-10-19 14:35:00,490.78,490.78,490.34,490.56,1000.0,486.5471,486.5471,486.1109,486.329,1000.0
2023-10-19 14:40:00,490.39,490.39,490.18,490.21,703.0,486.1605,486.1605,485.9523,485.982,703.0
2023-10-19 14:45:00,490.24,490.53,490.22,490.22,1305.0,486.0118,486.2993,485.992,485.992,1305.0
2023-10-19 14:50:00,490.37,490.78,490.24,490.62,3305.0,486.1407,486.5471,486.0118,486.3885,3305.0
2023-10-19 14:55:00,490.59,491.06,490.22,490.69,2095.0,486.3588,486.8247,485.992,486.4579,2095.0
2023-10-19 15:00:00,490.67,491.3,490.53,491.06,1820.0,486.4381,487.0626,486.2993,486.8247,1820.0
2023-10-19 15:05:00,490.87,490.87,490.28,490.3,605.0,486.6364,486.6364,486.0514,486.0713,605.0
2023-10-19 15:10:00,490.14,490.6,490.14,490.28,600.0,485.9126,486.3687,485.9126,486.0514,600.0
2023-10-19 15:15:00,490.27,490.43,489.61,490.43,1812.0,486.0415,486.2001,485.3872,486.2001,1812.0
2023-10-19 15:20:00,490.16,490.17,489.56,489.73,1400.0,485.9325,485.9424,485.3377,485.5062,1400.0
2023-10-19 15:25:00,490.02,490.02,489.63,489.63,1010.0,485.7937,485.7937,485.407,485.407,1010.0
2023-10-19 15:30:00,489.88,490.14,489.4,489.93,2965.0,485.6549,485.9126,485.179,485.7045,2965.0
2023-10-19 15:35:00,489.97,489.97,489.35,489.36,630.0,485.7441,485.7441,485.1295,485.1394,630.0
2023-10-19 15:40:00,489.29,489.39,487.88,488.11,2223.0,485.07,485.1691,483.6721,483.9002,2223.0
2023-10-19 15:45:00,488.05,489.16,488.05,489.16,5778.0,483.8407,484.9411,483.8407,484.9411,5778.0
2023-10-19 15:50:00,489.12,489.86,488.38,488.53,19665.0,484.9014,485.6351,484.1678,484.3165,19665.0
2023-10-19 15:55:00,488.46,488.46,487.46,487.47,32455.0,484.2471,484.2471,483.2558,483.2657,32455.0
2023-10-20 09:30:00,490.0,490.0,485.54,485.54,25694.0,485.7739,485.7739,481.3523,481.3523,25694.0
2023-10-20 09:35:00,487.3,487.35,487.28,487.35,369.0,483.0971,483.1467,483.0773,483.1467,369.0
2023-10-20 09:40:00,488.0,488.91,488.0,488.91,300.0,483.7911,484.6933,483.7911,484.6933,300.0
2023-10-20 09:45:00,488.43,488.52,487.59,488.0,1718.0,484.2174,484.3066,483.3846,483.7911,1718.0
2023-10-20 09:50:00,487.42,487.95,486.52,486.84,3424.0,483.2161,483.7415,482.3239,482.6411,3424.0
2023-10-20 09:55:00,486.61,486.62,486.15,486.16,900.0,482.4131,482.423,481.9571,481.967,900.0
2023-10-20 10:00:00,486.22,486.72,485.82,486.61,2993.0,482.0265,482.5221,481.6299,482.4131,2993.0
2023-10-20 10:05:00,487.21,487.34,486.69,487.28,2423.0,483.0079,483.1368,482.4924,483.0773,2423.0
2023-10-20 10:10:00,487.19,487.31,485.01,485.01,8253.0,482.9881,483.1071,480.8269,480.8269,8253.0
2023-10-20 10:15:00,485.02,485.63,485.01,485.36,2925.0,480.8368,481.4415,480.8269,481.1739,2925.0
2023-10-20 10:20:00,484.95,485.13,484.07,484.08,3220.0,480.7674,480.9459,479.895,479.9049,3220.0
2023-10-20 10:25:00,483.92,484.95,483.91,484.17,3125.0,479.7463,480.7674,479.7364,479.9941,3125.0
2023-10-20 10:30:00,483.96,484.56,483.81,484.56,533.0,479.786,480.3808,479.6372,480.3808,533.0
2023-10-20 10:35:00,484.02,484.02,483.55,483.55,300.0,479.8454,479.8454,479.3795,479.3795,300.0
2023-10-20 10:40:00,483.23,483.4,483.04,483.39,3300.0,479.0622,479.2308,478.8739,479.2209,3300.0
2023-10-20 10:45:00,483.39,483.91,483.38,483.75,1800.0,479.2209,479.7364,479.211,479.5778,1800.0
2023-10-20 10:50:00,483.72,483.74,482.53,482.53,1300.0,479.548,479.5678,478.3683,478.3683,1300.0
2023-10-20 10:55:00,482.14,482.25,481.75,481.75,2300.0,477.9816,478.0907,477.595,477.595,2300.0
2023-10-20 11:00:00,481.83,482.03,481.18,481.94,6261.0,477.6743,477.8726,477.0299,477.7834,6261.0
2023-10-20 11:05:00,482.15,482.94,482.13,482.5,1750.0,477.9916,478.7747,477.9717,478.3385,1750.0
2023-10-20 11:10:00,482.37,482.37,481.93,482.03,2300.0,478.2097,478.2097,477.7735,477.8726,2300.0
2023-10-20 11:15:00,482.06,482.11,481.27,481.28,3350.0,477.9023,477.9519,477.1192,477.1291,3350.0
2023-10-20 11:20:00,481.19,481.41,480.98,481.35,1800.0,477.0398,477.2579,476.8317,477.1985,1800.0
2023-10-20 11:25:00,481.62,481.94,481.5,481.94,1379.0,477.4661,477.7834,477.3472,477.7834,1379.0
2023-10-20 11:30:00,481.68,482.08,481.67,481.99,2500.0,477.5256,477.9222,477.5157,477.8329,2500.0
2023-10-20 11:35:00,482.18,482.73,482.18,482.47,1300.0,478.0213,478.5666,478.0213,478.3088,1300.0
2023-10-20 11:40:00,482.73,482.88,482.69,482.88,500.0,478.5666,478.7153,478.5269,478.7153,500.0
2023-10-20 11:45:00,482.67,483.14,482.54,482.97,1890.0,478.5071,478.973,478.3782,478.8045,1890.0
2023-10-20 11:50:00,483.07,483.07,482.42,482.83,3384.0,478.9036,478.9036,478.2592,478.6657,3384.0
2023-10-20 11:55:00,483.11,483.81,483.11,483.81,1500.0,478.9433,479.6372,478.9433,479.6372,1500.0
2023-10-20 12:00:00,483.18,483.18,482.96,482.96,900.0,479.0127,479.0127,478.7946,478.7946,900.0
2023-10-20 12:05:00,482.86,482.86,482.84,482.84,200.0,478.6954,478.6954,478.6756,478.6756,200.0
2023-10-20 12:10:00,482.8,482.88,482.79,482.88,200.0,478.636,478.7153,478.626,478.7153,200.0
2023-10-20 12:15:00,483.06,483.13,482.79,483.13,764.0,478.8937,478.9631,478.626,478.9631,764.0
2023-10-20 12:20:00,483.09,483.89,483.09,483.89,2168.0,478.9235,479.7166,478.9235,479.7166,2168.0
2023-10-20 12:25:00,483.39,483.39,482.91,482.91,339.0,479.2209,479.2209,478.745,478.745,339.0
2023-10-20 12:30:00,483.03,483.21,482.96,483.21,1454.0,478.864,479.0424,478.7946,479.0424,1454.0
2023-10-20 12:35:00,483.42,483.42,483.41,483.42,100.0,479.2506,479.2506,479.2407,479.2506,100.0
2023-10-20 12:40:00,483.66,483.66,483.46,483.46,200.0,479.4885,479.4885,479.2903,479.2903,200.0
2023-10-20 12:45:00,483.72,484.0,483.72,483.8,815.0,479.548,479.8256,479.548,479.6273,815.0
2023-10-20 12:50:00,483.55,483.79,483.55,483.73,300.0,479.3795,479.6174,479.3795,479.5579,300.0
2023-10-20 12:55:00,483.72,484.31,483.72,484.31,500.0,479.548,480.1329,479.548,480.1329,500.0
2023-10-20 13:00:00,484.13,484.13,484.04,484.12,472.0,479.9545,479.9545,479.8653,479.9446,472.0
2023-10-20 13:05:00,483.95,484.18,483.75,483.75,1600.0,479.776,480.0041,479.5778,479.5778,1600.0
2023-10-20 13:10:00,484.01,484.2,483.73,483.81,700.0,479.8355,480.0239,479.5579,479.6372,700.0
2023-10-20 13:15:00,484.34,484.92,484.34,484.92,400.0,480.1627,480.7377,480.1627,480.7377,400.0
2023-10-20 13:20:00,484.51,485.01,484.51,485.0,2053.0,480.3312,480.8269,480.3312,480.817,2053.0
2023-10-20 13:25:00,484.55,484.99,484.3,484.3,1809.0,480.3709,480.8071,480.123,480.123,1809.0
2023-10-20 13:30:00,484.9,484.9,484.45,484.5,400.0,480.7178,480.7178,480.2717,480.3213,400.0
2023-10-20 13:35:00,484.56,484.59,484.23,484.49,700.0,480.3808,480.4105,480.0536,480.3114,700.0
2023-10-20 13:40:00,484.48,485.46,484.47,485.45,1515.0,480.3015,481.273,480.2916,481.2631,1515.0
2023-10-20 13:45:00,484.73,484.83,484.65,484.65,500.0,480.5493,480.6484,480.47,480.47,500.0
2023-10-20 13:50:00,485.01,485.01,484.57,484.57,718.0,480.8269,480.8269,480.3907,480.3907,718.0
2023-10-20 13:55:00,484.89,485.24,484.89,485.24,1541.0,480.7079,481.0549,480.7079,481.0549,1541.0
2023-10-20 14:00:00,485.16,485.5,485.16,485.39,700.0,480.9756,481.3127,480.9756,481.2036,700.0
2023-10-20 14:05:00,485.22,485.42,485.11,485.31,900.0,481.0351,481.2334,480.926,481.1243,900.0
2023-10-20 14:10:00,485.21,485.21,484.43,484.69,1118.0,481.0252,481.0252,480.2519,480.5097,1118.0
2023-10-20 14:15:00,484.74,484.92,484.4,484.48,1291.0,480.5592,480.7377,480.2222,480.3015,1291.0
2023-10-20 14:20:00,484.52,484.83,484.37,484.83,1003.0,480.3411,480.6484,480.1924,480.6484,1003.0
2023-10-20 14:25:00,484.56,484.61,484.36,484.61,1600.0,480.3808,480.4303,480.1825,480.4303,1600.0
2023-10-20 14:30:00,484.39,484.41,483.78,484.41,2200.0,480.2122,480.2321,479.6075,480.2321,2200.0
2023-10-20 14:35:00,484.84,485.16,484.46,484.46,1700.0,480.6584,480.9756,480.2816,480.2816,1700.0
2023-10-20 14:40:00,484.69,484.77,484.33,484.74,2619.0,480.5097,480.589,480.1528,480.5592,2619.0
2023-10-20 14:45:00,484.87,484.87,484.69,484.69,400.0,480.6881,480.6881,480.5097,480.5097,400.0
2023-10-20 14:50:00,484.71,485.01,484.61,484.66,1112.0,480.5295,480.8269,480.4303,480.4799,1112.0
2023-10-20 14:55:00,485.13,485.22,484.74,484.86,1988.0,480.9459,481.0351,480.5592,480.6782,1988.0
2023-10-20 15:00:00,484.78,484.95,484.58,484.58,652.0,480.5989,480.7674,480.4006,480.4006,652.0
2023-10-20 15:05:00,484.14,484.14,483.74,483.74,336.0,479.9644,479.9644,479.5678,479.5678,336.0
2023-10-20 15:10:00,483.89,483.89,483.63,483.69,400.0,479.7166,479.7166,479.4588,479.5183,400.0
2023-10-20 15:15:00,484.05,484.32,483.93,484.16,2583.0,479.8752,480.1428,479.7562,479.9842,2583.0
2023-10-20 15:20:00,484.06,484.06,483.77,483.88,1087.0,479.8851,479.8851,479.5976,479.7066,1087.0
2023-10-20 15:25:00,483.81,484.6,483.4,484.43,1509.0,479.6372,480.4204,479.2308,480.2519,1509.0
2023-10-20 15:30:00,484.36,484.47,484.12,484.33,1800.0,480.1825,480.2916,479.9446,480.1528,1800.0
2023-10-20 15:35:00,484.14,484.38,483.96,484.38,2242.0,479.9644,480.2023,479.786,480.2023,2242.0
2023-10-20 15:40:00,484.12,484.12,483.18,483.27,4406.0,479.9446,479.9446,479.0127,479.1019,4406.0
2023-10-20 15:45:00,483.18,483.24,482.69,482.79,2412.0,479.0127,479.0722,478.5269,478.626,2412.0
2023-10-20 15:50:00,482.45,482.78,482.14,482.14,6715.0,478.289,478.6161,477.9816,477.9816,6715.0
2023-10-20 15:55:00,482.1,482.37,481.9,482.13,21660.0,477.942,478.2097,477.7437,477.9717,21660.0
2023-10-23 09:30:00,482.12,482.66,480.86,480.87,5495.0,477.9618,478.4972,476.7127,476.7226,5495.0
2023-10-23 09:35:00,481.25,481.25,480.0,480.18,771.0,477.0993,477.0993,475.8601,476.0386,771.0
2023-10-23 09:40:00,478.38,479.51,478.3,479.4,2766.0,474.2541,475.3743,474.1748,475.2653,2766.0
2023-10-23 09:45:00,479.46,480.24,479.43,479.95,4600.0,475.3248,476.098,475.295,475.8105,4600.0
2023-10-23 09:50:00,479.56,479.74,478.91,479.58,1903.0,475.4239,475.6023,474.7795,475.4437,1903.0
2023-10-23 09:55:00,479.5,481.34,479.36,481.34,6880.0,475.3644,477.1885,475.2256,477.1885,6880.0
2023-10-23 10:00:00,481.24,481.24,480.83,480.96,671.0,477.0894,477.0894,476.6829,476.8118,671.0
2023-10-23 10:05:00,480.42,480.94,480.41,480.45,2400.0,476.2765,476.792,476.2666,476.3062,2400.0
2023-10-23 10:10:00,480.79,480.79,480.0,480.14,2600.0,476.6433,476.6433,475.8601,475.9989,2600.0
2023-10-23 10:15:00,480.13,480.47,480.13,480.24,2200.0,475.989,476.3261,475.989,476.098,2200.0
2023-10-23 10:20:00,480.41,480.96,480.41,480.96,526.0,476.2666,476.8118,476.2666,476.8118,526.0
2023-10-23 10:25:00,480.85,481.13,480.57,480.7,3039.0,476.7028,476.9804,476.4252,476.5541,3039.0
2023-10-23 10:30:00,480.7,480.73,479.97,480.07,8598.0,476.5541,476.5838,475.8304,475.9295,8598.0
2023-10-23 10:35:00,480.0,480.16,479.48,479.8,9498.0,475.8601,476.0187,475.3446,475.6618,9498.0
2023-10-23 10:40:00,479.37,480.0,479.3,480.0,1860.0,475.2355,475.8601,475.1661,475.8601,1860.0
2023-10-23 10:45:00,479.77,479.93,479.04,479.04,2200.0,475.6321,475.7907,474.9084,474.9084,2200.0
2023-10-23 10:50:00,479.04,479.22,479.04,479.05,883.0,474.9084,475.0868,474.9084,474.9183,883.0
2023-10-23 10:55:00,478.5,478.78,478.38,478.66,1300.0,474.373,474.6506,474.2541,474.5317,1300.0
2023-10-23 11:00:00,478.66,478.79,478.53,478.66,1700.0,474.5317,474.6605,474.4028,474.5317,1700.0
2023-10-23 11:05:00,479.23,479.28,478.29,478.47,800.0,475.0967,475.1463,474.1649,474.3433,800.0
2023-10-23 11:10:00,478.57,479.22,478.51,479.1,4100.0,474.4424,475.0868,474.383,474.9679,4100.0
2023-10-23 11:15:00,479.17,479.17,479.1,479.13,563.0,475.0373,475.0373,474.9679,474.9976,563.0
2023-10-23 11:20:00,479.5,480.21,479.5,479.67,1107.0,475.3644,476.0683,475.3644,475.533,1107.0
2023-10-23 11:25:00,479.72,479.79,479.46,479.79,900.0,475.5825,475.6519,475.3248,475.6519,900.0
2023-10-23 11:30:00,479.92,479.97,479.68,479.88,1500.0,475.7808,475.8304,475.5429,475.7411,1500.0
2023-10-23 11:35:00,479.74,480.36,479.74,480.06,2366.0,475.6023,476.217,475.6023,475.9196,2366.0
2023-10-23 11:40:00,479.96,479.96,479.95,479.96,200.0,475.8204,475.8204,475.8105,475.8204,200.0
2023-10-23 11:45:00,479.68,480.14,479.6,480.14,1315.0,475.5429,475.9989,475.4636,475.9989,1315.0
2023-10-23 11:50:00,480.25,480.61,480.25,480.48,1545.0,476.1079,476.4648,476.1079,476.336,1545.0
2023-10-23 11:55:00,480.63,480.97,480.63,480.97,400.0,476.4847,476.8217,476.4847,476.8217,400.0
2023-10-23 12:00:00,480.95,481.09,480.63,480.64,1678.0,476.8019,476.9407,476.4847,476.4946,1678.0
2023-10-23 12:05:00,480.5,480.72,480.45,480.45,700.0,476.3558,476.5739,476.3062,476.3062,700.0
2023-10-23 12:10:00,480.39,480.45,480.24,480.39,1300.0,476.2467,476.3062,476.098,476.2467,1300.0
2023-10-23 12:15:00,480.35,480.56,480.2,480.2,903.0,476.2071,476.4153,476.0584,476.0584,903.0
2023-10-23 12:20:00,480.02,480.73,480.02,480.73,1300.0,475.8799,476.5838,475.8799,476.5838,1300.0
2023-10-23 12:25:00,481.27,481.52,481.14,481.44,1457.0,477.1192,477.367,476.9903,477.2877,1457.0
2023-10-23 12:30:00,481.56,481.92,481.31,481.92,700.0,477.4066,477.7635,477.1588,477.7635,700.0
2023-10-23 12:35:00,481.56,481.98,481.46,481.91,1178.0,477.4066,477.823,477.3075,477.7536,1178.0
2023-10-23 12:40:00,481.9,481.9,481.33,481.33,1235.0,477.7437,477.7437,477.1786,477.1786,1235.0
2023-10-23 12:45:00,481.24,481.24,480.75,480.75,1100.0,477.0894,477.0894,476.6036,476.6036,1100.0
2023-10-23 12:50:00,480.87,481.23,480.76,481.23,2700.0,476.7226,477.0795,476.6135,477.0795,2700.0
2023-10-23 12:55:00,481.51,481.57,481.29,481.56,400.0,477.3571,477.4166,477.139,477.4066,400.0
2023-10-23 13:00:00,482.79,482.79,481.93,482.03,800.0,478.626,478.626,477.7735,477.8726,800.0
2023-10-23 13:05:00,482.03,482.31,482.03,482.06,600.0,477.8726,478.1502,477.8726,477.9023,600.0
2023-10-23 13:10:00,481.99,481.99,481.23,481.36,2958.0,477.8329,477.8329,477.0795,477.2084,2958.0
2023-10-23 13:15:00,481.36,481.97,481.26,481.26,2628.0,477.2084,477.8131,477.1092,477.1092,2628.0
2023-10-23 13:20:00,481.74,481.74,481.67,481.67,200.0,477.5851,477.5851,477.5157,477.5157,200.0
2023-10-23 13:25:00,481.41,481.42,480.72,481.15,3654.0,477.2579,477.2679,476.5739,477.0002,3654.0
2023-10-23 13:30:00,481.15,481.15,480.96,480.96,375.0,477.0002,477.0002,476.8118,476.8118,375.0
2023-10-23 13:35:00,481.46,481.46,481.44,481.44,200.0,477.3075,477.3075,477.2877,477.2877,200.0
2023-10-23 13:40:00,481.47,481.73,481.44,481.73,600.0,477.3174,477.5752,477.2877,477.5752,600.0
2023-10-23 13:45:00,481.66,481.93,481.6,481.93,1700.0,477.5058,477.7735,477.4463,477.7735,1700.0
2023-10-23 13:50:00,482.08,482.08,481.5,481.5,900.0,477.9222,477.9222,477.3472,477.3472,900.0
2023-10-23 13:55:00,481.33,481.36,480.91,480.99,600.0,477.1786,477.2084,476.7623,476.8416,600.0
2023-10-23 14:00:00,480.76,480.76,479.79,480.16,2500.0,476.6135,476.6135,475.6519,476.0187,2500.0
2023-10-23 14:05:00,480.44,480.9,480.44,480.84,700.0,476.2963,476.7523,476.2963,476.6929,700.0
2023-10-23 14:10:00,480.72,480.72,480.14,480.36,1780.0,476.5739,476.5739,475.9989,476.217,1780.0
2023-10-23 14:15:00,480.31,480.38,480.13,480.23,2717.0,476.1674,476.2368,475.989,476.0881,2717.0
2023-10-23 14:20:00,480.08,480.24,479.77,480.17,1605.0,475.9394,476.098,475.6321,476.0286,1605.0
2023-10-23 14:25:00,480.45,480.45,479.87,480.02,800.0,476.3062,476.3062,475.7312,475.8799,800.0
2023-10-23 14:30:00,480.03,480.13,479.88,479.98,3367.0,475.8898,475.989,475.7411,475.8403,3367.0
2023-10-23 14:35:00,479.98,480.59,479.97,480.59,1100.0,475.8403,476.445,475.8304,476.445,1100.0
2023-10-23 14:40:00,480.81,481.19,480.76,480.98,5713.0,476.6631,477.0398,476.6135,476.8317,5713.0
2023-10-23 14:45:00,481.2,481.74,481.16,481.41,1101.0,477.0498,477.5851,477.0101,477.2579,1101.0
2023-10-23 14:50:00,481.25,481.64,481.22,481.62,1634.0,477.0993,477.486,477.0696,477.4661,1634.0
2023-10-23 14:55:00,481.47,481.68,481.34,481.68,1846.0,477.3174,477.5256,477.1885,477.5256,1846.0
2023-10-23 15:00:00,481.78,481.85,481.49,481.64,1100.0,477.6248,477.6941,477.3373,477.486,1100.0
2023-10-23 15:05:00,481.74,481.75,481.15,481.16,2411.0,477.5851,477.595,477.0002,477.0101,2411.0
2023-10-23 15:10:00,481.0,481.0,480.01,480.43,2300.0,476.8515,476.8515,475.87,476.2864,2300.0
2023-10-23 15:15:00,480.52,480.82,480.4,480.63,2512.0,476.3756,476.673,476.2567,476.4847,2512.0
2023-10-23 15:20:00,480.49,480.49,479.45,479.58,2300.0,476.3459,476.3459,475.3148,475.4437,2300.0
2023-10-23 15:25:00,479.61,480.01,479.05,479.14,2225.0,475.4735,475.87,474.9183,475.0075,2225.0
2023-10-23 15:30:00,479.02,479.51,478.9,479.36,1812.0,474.8886,475.3743,474.7696,475.2256,1812.0
2023-10-23 15:35:00,479.47,479.52,479.17,479.39,1100.0,475.3347,475.3842,475.0373,475.2554,1100.0
2023-10-23 15:40:00,479.19,479.54,479.15,479.39,2623.0,475.0571,475.4041,475.0174,475.2554,2623.0
2023-10-23 15:45:00,479.39,479.92,479.39,479.76,3327.0,475.2554,475.7808,475.2554,475.6222,3327.0
2023-10-23 15:50:00,479.56,479.56,478.37,478.53,8732.0,475.4239,475.4239,474.2442,474.4028,8732.0
2023-10-23 15:55:00,478.43,478.43,477.62,477.98,19785.0,474.3036,474.3036,473.5006,473.8575,19785.0
2023-10-24 09:30:00,481.1,482.52,478.4,482.52,4764.0,476.9506,478.3584,474.2739,478.3584,4764.0
2023-10-24 09:35:00,483.18,484.51,483.18,483.84,1503.0,479.0127,480.3312,479.0127,479.667,1503.0
2023-10-24 09:40:00,484.99,484.99,483.15,484.39,3179.0,480.8071,480.8071,478.9829,480.2122,3179.0
2023-10-24 09:45:00,484.93,485.16,483.37,483.38,3253.0,480.7476,480.9756,479.201,479.211,3253.0
2023-10-24 09:50:00,483.35,483.37,481.68,482.67,2300.0,479.1812,479.201,477.5256,478.5071,2300.0
2023-10-24 09:55:00,482.72,484.68,481.78,484.4,5310.0,478.5566,480.4997,477.6248,480.2222,5310.0
2023-10-24 10:00:00,484.16,484.85,483.91,484.68,6759.0,479.9842,480.6683,479.7364,480.4997,6759.0
2023-10-24 10:05:00,485.02,486.24,485.02,486.24,2800.0,480.8368,482.0463,480.8368,482.0463,2800.0
2023-10-24 10:10:00,485.71,486.74,483.43,484.36,18333.0,481.5209,482.542,479.2605,480.1825,18333.0
2023-10-24 10:15:00,484.46,484.54,483.72,484.37,1200.0,480.2816,480.3609,479.548,480.1924,1200.0
2023-10-24 10:20:00,484.11,484.69,483.49,484.43,4453.0,479.9347,480.5097,479.32,480.2519,4453.0
2023-10-24 10:25:00,484.16,484.33,483.75,484.0,4138.0,479.9842,480.1528,479.5778,479.8256,4138.0
2023-10-24 10:30:00,483.82,483.82,483.04,483.34,2400.0,479.6472,479.6472,478.8739,479.1713,2400.0
2023-10-24 10:35:00,482.89,483.03,482.45,482.78,900.0,478.7252,478.864,478.289,478.6161,900.0
2023-10-24 10:40:00,482.57,482.57,481.44,482.33,1500.0,478.4079,478.4079,477.2877,478.17,1500.0
2023-10-24 10:45:00,482.27,483.32,482.24,483.32,1700.0,478.1105,479.1515,478.0808,479.1515,1700.0
2023-10-24 10:50:00,483.21,483.24,482.51,482.62,720.0,479.0424,479.0722,478.3485,478.4575,720.0
2023-10-24 10:55:00,482.51,482.51,482.1,482.11,601.0,478.3485,478.3485,477.942,477.9519,601.0
2023-10-24 11:00:00,482.04,482.42,482.04,482.36,2442.0,477.8825,478.2592,477.8825,478.1997,2442.0
2023-10-24 11:05:00,482.68,483.46,482.37,482.92,3600.0,478.517,479.2903,478.2097,478.7549,3600.0
2023-10-24 11:10:00,482.85,483.23,482.25,482.25,2100.0,478.6855,479.0622,478.0907,478.0907,2100.0
2023-10-24 11:15:00,481.86,482.48,481.86,482.12,1626.0,477.7041,478.3187,477.7041,477.9618,1626.0
2023-10-24 11:20:00,481.81,482.19,480.93,481.42,2105.0,477.6545,478.0312,476.7821,477.2679,2105.0
2023-10-24 11:25:00,481.48,482.11,481.05,482.11,8520.0,477.3273,477.9519,476.901,477.9519,8520.0
2023-10-24 11:30:00,481.86,482.32,481.58,481.68,11061.0,477.7041,478.1601,477.4265,477.5256,11061.0
2023-10-24 11:35:00,481.61,481.61,480.83,480.95,2942.0,477.4562,477.4562,476.6829,476.8019,2942.0
2023-10-24 11:40:00,481.19,481.19,480.46,480.63,800.0,477.0398,477.0398,476.3161,476.4847,800.0
2023-10-24 11:45:00,480.47,480.47,480.11,480.4,2500.0,476.3261,476.3261,475.9692,476.2567,2500.0
2023-10-24 11:50:00,480.44,480.52,480.31,480.49,2900.0,476.2963,476.3756,476.1674,476.3459,2900.0
2023-10-24 11:55:00,480.52,481.04,480.48,480.99,2260.0,476.3756,476.8911,476.336,476.8416,2260.0
2023-10-24 12:00:00,481.1,481.24,480.65,480.73,1920.0,476.9506,477.0894,476.5045,476.5838,1920.0
2023-10-24 12:05:00,480.72,480.72,479.91,480.51,1889.0,476.5739,476.5739,475.7709,476.3657,1889.0
2023-10-24 12:10:00,480.65,480.88,480.29,480.46,1400.0,476.5045,476.7325,476.1476,476.3161,1400.0
2023-10-24 12:15:00,480.16,480.34,479.64,479.64,1600.0,476.0187,476.1972,475.5032,475.5032,1600.0
2023-10-24 12:20:00,479.6,479.6,478.88,479.23,1616.0,475.4636,475.4636,474.7498,475.0967,1616.0
2023-10-24 12:25:00,479.64,479.85,479.05,479.26,1055.0,475.5032,475.7114,474.9183,475.1265,1055.0
2023-10-24 12:30:00,479.17,479.4,479.12,479.4,1100.0,475.0373,475.2653,474.9877,475.2653,1100.0
2023-10-24 12:35:00,479.24,479.96,479.24,479.78,4426.0,475.1067,475.8204,475.1067,475.642,4426.0
2023-10-24 12:40:00,479.8,481.02,479.8,480.49,8282.0,475.6618,476.8713,475.6618,476.3459,8282.0
2023-10-24 12:45:00,480.44,480.61,479.98,480.31,1396.0,476.2963,476.4648,475.8403,476.1674,1396.0
2023-10-24 12:50:00,479.93,480.31,479.29,479.29,8980.0,475.7907,476.1674,475.1562,475.1562,8980.0
2023-10-24 12:55:00,479.15,479.62,479.09,479.41,700.0,475.0174,475.4834,474.958,475.2752,700.0
2023-10-24 13:00:00,479.04,479.58,478.94,479.08,1200.0,474.9084,475.4437,474.8092,474.948,1200.0
2023-10-24 13:05:00,479.05,479.44,478.81,479.19,900.0,474.9183,475.3049,474.6804,475.0571,900.0
2023-10-24 13:10:00,479.15,479.15,478.7,479.12,1100.0,475.0174,475.0174,474.5713,474.9877,1100.0
2023-10-24 13:15:00,478.87,479.48,478.86,479.48,1603.0,474.7399,475.3446,474.7299,475.3446,1603.0
2023-10-24 13:20:00,479.63,479.68,479.59,479.67,500.0,475.4933,475.5429,475.4536,475.533,500.0
2023-10-24 13:25:00,479.09,479.28,478.77,479.28,900.0,474.958,475.1463,474.6407,475.1463,900.0
2023-10-24 13:30:00,479.56,479.95,479.43,479.95,1727.0,475.4239,475.8105,475.295,475.8105,1727.0
2023-10-24 13:35:00,479.95,480.16,479.93,480.16,1100.0,475.8105,476.0187,475.7907,476.0187,1100.0
2023-10-24 13:40:00,480.15,480.58,479.93,480.47,2343.0,476.0088,476.4351,475.7907,476.3261,2343.0
2023-10-24 13:45:00,480.76,480.99,480.31,480.83,4100.0,476.6135,476.8416,476.1674,476.6829,4100.0
2023-10-24 13:50:00,480.71,480.71,479.81,480.03,3305.0,476.564,476.564,475.6717,475.8898,3305.0
2023-10-24 13:55:00,480.03,480.03,479.48,480.0,1400.0,475.8898,475.8898,475.3446,475.8601,1400.0
2023-10-24 14:00:00,479.83,480.4,479.61,479.82,2058.0,475.6916,476.2567,475.4735,475.6817,2058.0
2023-10-24 14:05:00,479.85,480.19,479.68,480.02,1800.0,475.7114,476.0485,475.5429,475.8799,1800.0
2023-10-24 14:10:00,480.01,480.17,479.54,480.17,1503.0,475.87,476.0286,475.4041,476.0286,1503.0
2023-10-24 14:15:00,480.14,480.23,479.78,480.02,1700.0,475.9989,476.0881,475.642,475.8799,1700.0
2023-10-24 14:20:00,479.92,480.2,479.65,479.9,2240.0,475.7808,476.0584,475.5131,475.761,2240.0
2023-10-24 14:25:00,480.06,480.65,480.06,480.11,1800.0,475.9196,476.5045,475.9196,475.9692,1800.0
2023-10-24 14:30:00,480.37,481.09,480.25,481.09,1621.0,476.2269,476.9407,476.1079,476.9407,1621.0
2023-10-24 14:35:00,481.01,481.2,480.7,480.84,1100.0,476.8614,477.0498,476.5541,476.6929,1100.0
2023-10-24 14:40:00,480.85,481.41,480.77,481.41,2936.0,476.7028,477.2579,476.6235,477.2579,2936.0
2023-10-24 14:45:00,481.76,481.77,481.43,481.66,800.0,477.6049,477.6148,477.2778,477.5058,800.0
2023-10-24 14:50:00,481.37,481.64,480.87,481.2,3000.0,477.2183,477.486,476.7226,477.0498,3000.0
2023-10-24 14:55:00,481.16,481.78,481.15,481.75,2200.0,477.0101,477.6248,477.0002,477.595,2200.0
2023-10-24 15:00:00,481.83,482.26,481.82,481.93,2830.0,477.6743,478.1006,477.6644,477.7735,2830.0
2023-10-24 15:05:00,481.67,482.17,481.58,481.74,1900.0,477.5157,478.0114,477.4265,477.5851,1900.0
2023-10-24 15:10:00,481.89,482.15,481.76,481.92,1600.0,477.7338,477.9916,477.6049,477.7635,1600.0
2023-10-24 15:15:00,481.92,482.32,481.81,481.95,2111.0,477.7635,478.1601,477.6545,477.7933,2111.0
2023-10-24 15:20:00,481.97,482.36,481.93,482.36,1843.0,477.8131,478.1997,477.7735,478.1997,1843.0
2023-10-24 15:25:00,482.41,482.52,482.28,482.37,1100.0,478.2493,478.3584,478.1204,478.2097,1100.0
2023-10-24 15:30:00,482.42,482.74,482.19,482.69,3424.0,478.2592,478.5765,478.0312,478.5269,3424.0
2023-10-24 15:35:00,482.49,483.58,482.49,482.61,4977.0,478.3286,479.4092,478.3286,478.4476,4977.0
2023-10-24 15:40:00,482.6,482.93,482.56,482.63,3439.0,478.4377,478.7648,478.398,478.4674,3439.0
2023-10-24 15:45:00,482.62,483.04,482.18,482.33,5441.0,478.4575,478.8739,478.0213,478.17,5441.0
2023-10-24 15:50:00,482.48,482.75,481.95,482.17,10744.0,478.3187,478.5864,477.7933,478.0114,10744.0
2023-10-24 15:55:00,482.21,483.08,482.19,482.63,41669.0,478.051,478.9135,478.0312,478.4674,41669.0
2023-10-25 09:30:00,484.77,505.1,481.82,501.0,27289.0,480.589,500.7436,477.6644,496.679,27289.0
2023-10-25 09:35:00,504.09,505.42,491.36,495.24,6706.0,499.7423,501.0609,487.1221,490.9687,6706.0
2023-10-25 09:40:00,498.0,499.5,490.71,493.86,14133.0,493.7049,495.1919,486.4777,489.6006,14133.0
2023-10-25 09:45:00,492.89,494.01,490.97,491.75,11329.0,488.6389,489.7493,486.7355,487.5088,11329.0
2023-10-25 09:50:00,491.76,492.56,489.27,491.84,20323.0,487.5187,488.3118,485.0502,487.598,20323.0
2023-10-25 09:55:00,493.1,494.04,489.44,490.25,26405.0,488.8471,489.779,485.2187,486.0217,26405.0
2023-10-25 10:00:00,489.69,490.97,486.56,487.44,3166.0,485.4665,486.7355,482.3635,483.2359,3166.0
2023-10-25 10:05:00,487.07,488.13,480.82,482.35,15360.0,482.8691,483.92,476.673,478.1898,15360.0
2023-10-25 10:10:00,483.46,484.14,481.8,482.13,16432.0,479.2903,479.9644,477.6446,477.9717,16432.0
2023-10-25 10:15:00,483.35,483.52,481.61,482.77,8573.0,479.1812,479.3497,477.4562,478.6062,8573.0
2023-10-25 10:20:00,483.4,483.4,480.1,480.26,7599.0,479.2308,479.2308,475.9592,476.1179,7599.0
2023-10-25 10:25:00,480.01,481.81,479.72,481.8,16741.0,475.87,477.6545,475.5825,477.6446,16741.0
2023-10-25 10:30:00,481.98,484.64,481.49,483.64,7946.0,477.823,480.4601,477.3373,479.4687,7946.0
2023-10-25 10:35:00,483.64,484.71,483.31,484.38,9224.0,479.4687,480.5295,479.1416,480.2023,9224.0
2023-10-25 10:40:00,483.53,483.81,483.28,483.55,1500.0,479.3597,479.6372,479.1118,479.3795,1500.0
2023-10-25 10:45:00,483.52,486.51,482.62,486.51,6984.0,479.3497,482.314,478.4575,482.314,6984.0
2023-10-25 10:50:00,486.47,487.28,486.0,486.41,16163.0,482.2743,483.0773,481.8084,482.2148,16163.0
2023-10-25 10:55:00,486.6,489.32,486.4,487.97,8421.0,482.4032,485.0997,482.2049,483.7614,8421.0
2023-10-25 11:00:00,487.91,488.24,486.64,487.35,6434.0,483.7019,484.029,482.4428,483.1467,6434.0
2023-10-25 11:05:00,487.09,488.1,486.63,486.76,4468.0,482.889,483.8902,482.4329,482.5618,4468.0
2023-10-25 11:10:00,487.2,487.31,484.91,485.18,4735.0,482.998,483.1071,480.7278,480.9954,4735.0
2023-10-25 11:15:00,485.8,486.74,485.02,485.85,3500.0,481.6101,482.542,480.8368,481.6596,3500.0
2023-10-25 11:20:00,485.85,486.75,485.14,485.49,6319.0,481.6596,482.5519,480.9558,481.3028,6319.0
2023-10-25 11:25:00,484.68,485.61,484.68,484.94,6554.0,480.4997,481.4217,480.4997,480.7575,6554.0
2023-10-25 11:30:00,485.63,485.64,483.5,483.75,3403.0,481.4415,481.4515,479.3299,479.5778,3403.0
2023-10-25 11:35:00,483.67,484.6,482.92,484.44,8806.0,479.4985,480.4204,478.7549,480.2618,8806.0
2023-10-25 11:40:00,484.28,484.29,482.56,482.56,1000.0,480.1032,480.1131,478.398,478.398,1000.0
2023-10-25 11:45:00,482.13,483.13,481.25,483.13,9613.0,477.9717,478.9631,477.0993,478.9631,9613.0
2023-10-25 11:50:00,483.16,483.16,482.5,482.54,2475.0,478.9928,478.9928,478.3385,478.3782,2475.0
2023-10-25 11:55:00,482.7,482.88,482.38,482.88,2478.0,478.5368,478.7153,478.2196,478.7153,2478.0
2023-10-25 12:00:00,482.72,483.13,482.21,482.33,6301.0,478.5566,478.9631,478.051,478.17,6301.0
2023-10-25 12:05:00,482.35,482.4,481.8,482.06,1915.0,478.1898,478.2394,477.6446,477.9023,1915.0
2023-10-25 12:10:00,482.1,482.33,481.03,481.25,1818.0,477.942,478.17,476.8812,477.0993,1818.0
2023-10-25 12:15:00,481.65,481.77,481.4,481.4,1012.0,477.4959,477.6148,477.248,477.248,1012.0
2023-10-25 12:20:00,481.83,482.51,481.36,482.39,4602.0,477.6743,478.3485,477.2084,478.2295,4602.0
2023-10-25 12:25:00,482.15,483.39,481.98,483.25,9088.0,477.9916,479.2209,477.823,479.0821,9088.0
2023-10-25 12:30:00,483.33,484.37,482.74,482.86,4800.0,479.1614,480.1924,478.5765,478.6954,4800.0
2023-10-25 12:35:00,482.6,482.6,481.88,481.96,1872.0,478.4377,478.4377,477.7239,477.8032,1872.0
2023-10-25 12:40:00,481.98,482.13,481.37,481.53,1700.0,477.823,477.9717,477.2183,477.3769,1700.0
2023-10-25 12:45:00,481.57,481.59,480.81,480.81,1800.0,477.4166,477.4364,476.6631,476.6631,1800.0
2023-10-25 12:50:00,480.83,480.83,480.0,480.2,7360.0,476.6829,476.6829,475.8601,476.0584,7360.0
2023-10-25 12:55:00,480.01,482.09,480.01,482.09,4289.0,475.87,477.9321,475.87,477.9321,4289.0
2023-10-25 13:00:00,482.18,482.18,481.72,481.89,2761.0,478.0213,478.0213,477.5653,477.7338,2761.0
2023-10-25 13:05:00,482.25,482.57,481.35,481.6,1700.0,478.0907,478.4079,477.1985,477.4463,1700.0
2023-10-25 13:10:00,481.44,481.7,480.65,481.58,2773.0,477.2877,477.5454,476.5045,477.4265,2773.0
2023-10-25 13:15:00,481.73,481.73,480.13,480.23,3100.0,477.5752,477.5752,475.989,476.0881,3100.0
2023-10-25 13:20:00,480.31,481.31,479.24,481.03,3900.0,476.1674,477.1588,475.1067,476.8812,3900.0
2023-10-25 13:25:00,481.29,481.31,479.16,479.16,5215.0,477.139,477.1588,475.0273,475.0273,5215.0
2023-10-25 13:30:00,479.17,480.25,479.17,480.25,1513.0,475.0373,476.1079,475.0373,476.1079,1513.0
2023-10-25 13:35:00,480.59,480.68,480.35,480.55,2598.0,476.445,476.5342,476.2071,476.4054,2598.0
2023-10-25 13:40:00,480.91,481.0,480.5,480.69,2100.0,476.7623,476.8515,476.3558,476.5442,2100.0
2023-10-25 13:45:00,480.76,480.76,480.24,480.24,1391.0,476.6135,476.6135,476.098,476.098,1391.0
2023-10-25 13:50:00,480.15,480.36,479.9,480.23,2000.0,476.0088,476.217,475.761,476.0881,2000.0
2023-10-25 13:55:00,480.6,480.96,480.25,480.92,1936.0,476.4549,476.8118,476.1079,476.7722,1936.0
2023-10-25 14:00:00,480.93,480.97,480.43,480.87,2700.0,476.7821,476.8217,476.2864,476.7226,2700.0
2023-10-25 14:05:00,480.81,481.0,480.65,480.96,1704.0,476.6631,476.8515,476.5045,476.8118,1704.0
2023-10-25 14:10:00,480.83,480.83,480.24,480.56,1500.0,476.6829,476.6829,476.098,476.4153,1500.0
2023-10-25 14:15:00,480.57,481.84,480.55,481.67,5795.0,476.4252,477.6842,476.4054,477.5157,5795.0
2023-10-25 14:20:00,482.0,482.59,481.22,481.41,4701.0,477.8429,478.4278,477.0696,477.2579,4701.0
2023-10-25 14:25:00,481.17,481.17,480.62,480.8,8449.0,477.02,477.02,476.4748,476.6532,8449.0
2023-10-25 14:30:00,481.15,481.39,480.8,481.25,1000.0,477.0002,477.2381,476.6532,477.0993,1000.0
2023-10-25 14:35:00,480.88,481.52,480.71,481.41,3439.0,476.7325,477.367,476.564,477.2579,3439.0
2023-10-25 14:40:00,481.41,481.41,480.85,480.93,2100.0,477.2579,477.2579,476.7028,476.7821,2100.0
2023-10-25 14:45:00,480.89,481.71,480.89,481.56,3301.0,476.7424,477.5554,476.7424,477.4066,3301.0
2023-10-25 14:50:00,481.39,481.7,481.28,481.33,2401.0,477.2381,477.5454,477.1291,477.1786,2401.0
2023-10-25 14:55:00,481.61,481.74,481.1,481.31,6000.0,477.4562,477.5851,476.9506,477.1588,6000.0
2023-10-25 15:00:00,481.48,482.38,481.37,482.0,4296.0,477.3273,478.2196,477.2183,477.8429,4296.0
2023-10-25 15:05:00,482.11,483.06,482.1,482.88,2965.0,477.9519,478.8937,477.942,478.7153,2965.0
2023-10-25 15:10:00,483.17,483.59,483.0,483.41,5772.0,479.0028,479.4191,478.8342,479.2407,5772.0
2023-10-25 15:15:00,483.09,483.49,482.97,483.14,2000.0,478.9235,479.32,478.8045,478.973,2000.0
2023-10-25 15:20:00,482.98,483.96,482.98,483.55,3800.0,478.8144,479.786,478.8144,479.3795,3800.0
2023-10-25 15:25:00,483.47,483.94,483.37,483.56,4103.0,479.3002,479.7661,479.201,479.3894,4103.0
2023-10-25 15:30:00,483.47,483.47,482.0,482.0,4078.0,479.3002,479.3002,477.8429,477.8429,4078.0
2023-10-25 15:35:00,481.75,481.75,480.73,481.26,8119.0,477.595,477.595,476.5838,477.1092,8119.0
2023-10-25 15:40:00,481.31,481.73,480.47,480.47,7305.0,477.1588,477.5752,476.3261,476.3261,7305.0
2023-10-25 15:45:00,480.36,481.31,480.36,481.13,4909.0,476.217,477.1588,476.217,476.9804,4909.0
2023-10-25 15:50:00,481.26,481.61,480.57,481.43,12644.0,477.1092,477.4562,476.4252,477.2778,12644.0
2023-10-25 15:55:00,481.16,481.52,480.83,481.43,23207.0,477.0101,477.367,476.6829,477.2778,23207.0
2023-10-26 09:30:00,482.93,485.69,481.25,482.56,4136.0,478.7648,481.501,477.0993,478.398,4136.0
2023-10-26 09:35:00,484.05,484.28,482.37,482.92,2635.0,479.8752,480.1032,478.2097,478.7549,2635.0
2023-10-26 09:40:00,483.17,483.22,481.98,482.53,1741.0,479.0028,479.0523,477.823,478.3683,1741.0
2023-10-26 09:45:00,481.81,483.01,480.84,481.49,4621.0,477.6545,478.8441,476.6929,477.3373,4621.0
2023-10-26 09:50:00,481.91,482.77,481.9,482.42,1401.0,477.7536,478.6062,477.7437,478.2592,1401.0
2023-10-26 09:55:00,482.77,483.61,482.77,483.0,950.0,478.6062,479.439,478.6062,478.8342,950.0
2023-10-26 10:00:00,483.1,483.11,481.36,481.36,1100.0,478.9334,478.9433,477.2084,477.2084,1100.0
2023-10-26 10:05:00,481.41,482.27,481.33,481.34,9333.0,477.2579,478.1105,477.1786,477.1885,9333.0
2023-10-26 10:10:00,481.54,481.87,481.53,481.81,1044.0,477.3868,477.714,477.3769,477.6545,1044.0
2023-10-26 10:15:00,481.37,482.86,481.19,482.59,3226.0,477.2183,478.6954,477.0398,478.4278,3226.0
2023-10-26 10:20:00,482.38,482.38,481.84,481.89,2098.0,478.2196,478.2196,477.6842,477.7338,2098.0
2023-10-26 10:25:00,482.5,484.19,482.5,483.56,5900.0,478.3385,480.014,478.3385,479.3894,5900.0
2023-10-26 10:30:00,483.09,483.51,481.02,481.02,1000.0,478.9235,479.3398,476.8713,476.8713,1000.0
2023-10-26 10:35:00,480.72,480.72,479.08,479.29,1555.0,476.5739,476.5739,474.948,475.1562,1555.0
2023-10-26 10:40:00,479.56,481.29,479.56,481.29,2200.0,475.4239,477.139,475.4239,477.139,2200.0
2023-10-26 10:45:00,480.79,481.92,480.78,481.92,800.0,476.6433,477.7635,476.6334,477.7635,800.0
2023-10-26 10:50:00,481.88,482.77,481.88,482.56,1900.0,477.7239,478.6062,477.7239,478.398,1900.0
2023-10-26 10:55:00,482.52,482.69,482.22,482.31,1600.0,478.3584,478.5269,478.061,478.1502,1600.0
2023-10-26 11:00:00,482.31,482.62,481.78,481.78,2128.0,478.1502,478.4575,477.6248,477.6248,2128.0
2023-10-26 11:05:00,481.85,482.33,481.84,482.32,900.0,477.6941,478.17,477.6842,478.1601,900.0
2023-10-26 11:10:00,482.38,482.57,481.82,481.87,3800.0,478.2196,478.4079,477.6644,477.714,3800.0
2023-10-26 11:15:00,481.41,481.88,481.4,481.63,1100.0,477.2579,477.7239,477.248,477.476,1100.0
2023-10-26 11:20:00,481.66,482.22,481.45,482.22,3231.0,477.5058,478.061,477.2976,478.061,3231.0
2023-10-26 11:25:00,481.96,483.17,481.95,483.14,3117.0,477.8032,479.0028,477.7933,478.973,3117.0
2023-10-26 11:30:00,482.62,483.03,482.62,483.0,800.0,478.4575,478.864,478.4575,478.8342,800.0
2023-10-26 11:35:00,482.96,482.97,481.91,482.25,4300.0,478.7946,478.8045,477.7536,478.0907,4300.0
2023-10-26 11:40:00,481.8,481.8,480.71,481.06,1200.0,477.6446,477.6446,476.564,476.911,1200.0
2023-10-26 11:45:00,481.13,481.94,481.13,481.94,1200.0,476.9804,477.7834,476.9804,477.7834,1200.0
2023-10-26 11:50:00,482.11,482.29,481.9,481.9,900.0,477.9519,478.1304,477.7437,477.7437,900.0
2023-10-26 11:55:00,481.67,482.32,481.67,482.2,1400.0,477.5157,478.1601,477.5157,478.0411,1400.0
2023-10-26 12:00:00,482.22,482.69,482.06,482.37,1200.0,478.061,478.5269,477.9023,478.2097,1200.0
2023-10-26 12:05:00,482.38,482.38,481.83,481.88,1109.0,478.2196,478.2196,477.6743,477.7239,1109.0
2023-10-26 12:10:00,482.0,482.2,481.81,481.82,871.0,477.8429,478.0411,477.6545,477.6644,871.0
2023-10-26 12:15:00,481.86,482.55,481.67,481.91,4800.0,477.7041,478.3881,477.5157,477.7536,4800.0
2023-10-26 12:20:00,482.09,482.7,481.89,482.07,1700.0,477.9321,478.5368,477.7338,477.9123,1700.0
2023-10-26 12:25:00,482.39,482.66,481.95,482.66,1700.0,478.2295,478.4972,477.7933,478.4972,1700.0
2023-10-26 12:30:00,482.6,483.23,482.59,482.9,1200.0,478.4377,479.0622,478.4278,478.7351,1200.0
2023-10-26 12:35:00,483.03,483.03,481.97,481.97,1300.0,478.864,478.864,477.8131,477.8131,1300.0
2023-10-26 12:40:00,481.73,482.66,481.73,482.01,1200.0,477.5752,478.4972,477.5752,477.8528,1200.0
2023-10-26 12:45:00,481.98,481.98,480.44,480.95,1300.0,477.823,477.823,476.2963,476.8019,1300.0
2023-10-26 12:50:00,480.99,481.32,480.69,481.04,1500.0,476.8416,477.1687,476.5442,476.8911,1500.0
2023-10-26 12:55:00,481.11,481.29,480.45,480.45,3420.0,476.9605,477.139,476.3062,476.3062,3420.0
2023-10-26 13:00:00,479.83,480.82,479.36,480.5,3968.0,475.6916,476.673,475.2256,476.3558,3968.0
2023-10-26 13:05:00,480.57,480.76,480.19,480.43,1567.0,476.4252,476.6135,476.0485,476.2864,1567.0
2023-10-26 13:10:00,480.12,480.39,479.79,480.39,1500.0,475.9791,476.2467,475.6519,476.2467,1500.0
2023-10-26 13:15:00,480.36,480.36,479.58,479.87,700.0,476.217,476.217,475.4437,475.7312,700.0
2023-10-26 13:20:00,479.29,479.81,479.29,479.81,1000.0,475.1562,475.6717,475.1562,475.6717,1000.0
2023-10-26 13:25:00,479.8,480.28,479.79,479.92,2187.0,475.6618,476.1377,475.6519,475.7808,2187.0
2023-10-26 13:30:00,479.85,480.48,479.5,480.33,955.0,475.7114,476.336,475.3644,476.1873,955.0
2023-10-26 13:35:00,480.35,480.38,480.19,480.19,1130.0,476.2071,476.2368,476.0485,476.0485,1130.0
2023-10-26 13:40:00,480.17,480.34,479.67,479.92,2600.0,476.0286,476.1972,475.533,475.7808,2600.0
2023-10-26 13:45:00,479.74,480.2,479.73,479.9,5500.0,475.6023,476.0584,475.5924,475.761,5500.0
2023-10-26 13:50:00,479.94,480.08,479.66,480.08,500.0,475.8006,475.9394,475.523,475.9394,500.0
2023-10-26 13:55:00,480.18,480.63,480.13,480.46,1500.0,476.0386,476.4847,475.989,476.3161,1500.0
2023-10-26 14:00:00,480.61,481.13,480.56,480.56,1000.0,476.4648,476.9804,476.4153,476.4153,1000.0
2023-10-26 14:05:00,480.7,481.13,480.61,480.76,500.0,476.5541,476.9804,476.4648,476.6135,500.0
2023-10-26 14:10:00,480.75,481.39,480.75,481.36,900.0,476.6036,477.2381,476.6036,477.2084,900.0
2023-10-26 14:15:00,481.36,481.36,481.12,481.12,600.0,477.2084,477.2084,476.9704,476.9704,600.0
2023-10-26 14:20:00,481.36,481.36,480.93,480.93,600.0,477.2084,477.2084,476.7821,476.7821,600.0
2023-10-26 14:25:00,481.18,481.37,480.7,481.37,3208.0,477.0299,477.2183,476.5541,477.2183,3208.0
2023-10-26 14:30:00,481.11,482.58,481.0,482.09,1300.0,476.9605,478.4179,476.8515,477.9321,1300.0
2023-10-26 14:35:00,481.61,482.3,481.4,481.62,2099.0,477.4562,478.1403,477.248,477.4661,2099.0
2023-10-26 14:40:00,481.33,482.43,481.33,481.91,2600.0,477.1786,478.2691,477.1786,477.7536,2600.0
2023-10-26 14:45:00,481.58,481.58,481.41,481.41,438.0,477.4265,477.4265,477.2579,477.2579,438.0
2023-10-26 14:50:00,481.35,481.49,481.06,481.2,1400.0,477.1985,477.3373,476.911,477.0498,1400.0
2023-10-26 14:55:00,481.28,481.28,481.13,481.2,1000.0,477.1291,477.1291,476.9804,477.0498,1000.0
2023-10-26 15:00:00,481.3,482.1,481.3,481.93,1900.0,477.1489,477.942,477.1489,477.7735,1900.0
2023-10-26 15:05:00,482.04,482.04,480.9,480.91,800.0,477.8825,477.8825,476.7523,476.7623,800.0
2023-10-26 15:10:00,480.94,480.94,480.19,480.59,1893.0,476.792,476.792,476.0485,476.445,1893.0
2023-10-26 15:15:00,480.64,480.65,480.11,480.2,1446.0,476.4946,476.5045,475.9692,476.0584,1446.0
2023-10-26 15:20:00,480.05,480.05,479.53,479.73,700.0,475.9097,475.9097,475.3942,475.5924,700.0
2023-10-26 15:25:00,479.69,480.14,479.57,479.58,3732.0,475.5528,475.9989,475.4338,475.4437,3732.0
2023-10-26 15:30:00,479.5,479.88,479.38,479.64,4472.0,475.3644,475.7411,475.2455,475.5032,4472.0
2023-10-26 15:35:00,479.54,479.64,479.04,479.14,3817.0,475.4041,475.5032,474.9084,475.0075,3817.0
2023-10-26 15:40:00,479.1,479.27,478.55,479.06,4765.0,474.9679,475.1364,474.4226,474.9282,4765.0
2023-10-26 15:45:00,478.96,479.37,478.36,479.35,6076.0,474.8291,475.2355,474.2342,475.2157,6076.0
2023-10-26 15:50:00,479.28,480.9,479.27,480.46,21375.0,475.1463,476.7523,475.1364,476.3161,21375.0
2023-10-26 15:55:00,480.44,481.27,480.31,480.86,36582.0,476.2963,477.1192,476.1674,476.7127,36582.0
2023-10-27 09:30:00,478.71,482.25,478.71,480.83,6394.0,474.5812,478.0907,474.5812,476.6829,6394.0
2023-10-27 09:35:00,480.35,481.64,479.38,480.88,2835.0,476.2071,477.486,475.2455,476.7325,2835.0
2023-10-27 09:40:00,480.43,481.52,480.43,480.85,2800.0,476.2864,477.367,476.2864,476.7028,2800.0
2023-10-27 09:45:00,481.3,481.44,479.88,481.39,5519.0,477.1489,477.2877,475.7411,477.2381,5519.0
2023-10-27 09:50:00,480.78,480.87,479.11,479.97,1100.0,476.6334,476.7226,474.9778,475.8304,1100.0
2023-10-27 09:55:00,479.95,480.52,479.51,479.61,2400.0,475.8105,476.3756,475.3743,475.4735,2400.0
2023-10-27 10:00:00,479.05,479.07,478.11,479.0,1686.0,474.9183,474.9381,473.9864,474.8687,1686.0
2023-10-27 10:05:00,479.3,479.3,477.16,477.16,700.0,475.1661,475.1661,473.0446,473.0446,700.0
2023-10-27 10:10:00,477.14,477.35,475.83,476.42,2556.0,473.0248,473.233,471.7261,472.311,2556.0
2023-10-27 10:15:00,475.99,476.13,475.18,475.45,701.0,471.8847,472.0235,471.0817,471.3493,701.0
2023-10-27 10:20:00,475.16,476.1,475.01,475.04,2209.0,471.0618,471.9937,470.9131,470.9429,2209.0
2023-10-27 10:25:00,474.88,475.2,474.6,475.11,1795.0,470.7843,471.1015,470.5067,471.0123,1795.0
2023-10-27 10:30:00,475.38,475.5,474.81,475.37,2141.0,471.28,471.3989,470.7149,471.27,2141.0
2023-10-27 10:35:00,475.3,475.7,475.29,475.7,1000.0,471.2006,471.5972,471.1907,471.5972,1000.0
2023-10-27 10:40:00,475.11,475.58,475.11,475.32,451.0,471.0123,471.4782,471.0123,471.2205,451.0
2023-10-27 10:45:00,475.59,476.23,475.58,476.05,845.0,471.4881,472.1226,471.4782,471.9442,845.0
2023-10-27 10:50:00,476.91,478.58,476.79,478.58,6202.0,472.7968,474.4524,472.6778,474.4524,6202.0
2023-10-27 10:55:00,478.59,478.59,478.37,478.4,550.0,474.4623,474.4623,474.2442,474.2739,550.0
2023-10-27 11:00:00,477.81,477.81,477.39,477.58,1600.0,473.689,473.689,473.2726,473.461,1600.0
2023-10-27 11:05:00,478.12,478.43,477.92,478.43,700.0,473.9963,474.3036,473.798,474.3036,700.0
2023-10-27 11:10:00,478.42,478.42,478.42,478.42,100.0,474.2937,474.2937,474.2937,474.2937,100.0
2023-10-27 11:15:00,478.24,478.54,478.22,478.27,791.0,474.1153,474.4127,474.0955,474.145,791.0
2023-10-27 11:20:00,478.28,478.36,478.23,478.36,500.0,474.1549,474.2342,474.1054,474.2342,500.0
2023-10-27 11:25:00,478.56,478.56,477.75,477.75,1361.0,474.4325,474.4325,473.6295,473.6295,1361.0
2023-10-27 11:30:00,477.65,478.09,477.46,477.68,2481.0,473.5304,473.9666,473.342,473.5601,2481.0
2023-10-27 11:35:00,477.53,478.17,477.27,477.62,2485.0,473.4114,474.0459,473.1536,473.5006,2485.0
2023-10-27 11:40:00,477.49,477.75,477.32,477.32,1475.0,473.3718,473.6295,473.2032,473.2032,1475.0
2023-10-27 11:45:00,477.34,478.04,477.32,478.01,2779.0,473.223,473.917,473.2032,473.8873,2779.0
2023-10-27 11:50:00,477.92,478.07,477.91,478.07,300.0,473.798,473.9468,473.7881,473.9468,300.0
2023-10-27 11:55:00,478.96,478.96,478.47,478.48,600.0,474.8291,474.8291,474.3433,474.3532,600.0
2023-10-27 12:00:00,478.82,478.84,477.9,477.9,3835.0,474.6903,474.7101,473.7782,473.7782,3835.0
2023-10-27 12:05:00,477.96,478.15,477.89,477.91,609.0,473.8377,474.0261,473.7683,473.7881,609.0
2023-10-27 12:10:00,477.95,477.97,477.8,477.9,1037.0,473.8278,473.8476,473.6791,473.7782,1037.0
2023-10-27 12:15:00,478.15,478.48,478.14,478.48,700.0,474.0261,474.3532,474.0161,474.3532,700.0
2023-10-27 12:20:00,478.1,478.1,477.67,477.67,631.0,473.9765,473.9765,473.5502,473.5502,631.0
2023-10-27 12:25:00,478.0,478.41,477.6,478.41,1200.0,473.8774,474.2838,473.4808,474.2838,1200.0
2023-10-27 12:30:00,478.12,478.12,477.76,477.91,800.0,473.9963,473.9963,473.6394,473.7881,800.0
2023-10-27 12:35:00,478.16,478.33,478.13,478.33,500.0,474.036,474.2045,474.0062,474.2045,500.0
2023-10-27 12:40:00,478.58,478.63,478.04,478.3,600.0,474.4524,474.5019,473.917,474.1748,600.0
2023-10-27 12:45:00,478.6,478.62,478.37,478.38,400.0,474.4722,474.492,474.2442,474.2541,400.0
2023-10-27 12:50:00,478.27,478.27,478.09,478.11,700.0,474.145,474.145,473.9666,473.9864,700.0
2023-10-27 12:55:00,478.13,478.3,477.85,477.9,950.0,474.0062,474.1748,473.7286,473.7782,950.0
2023-10-27 13:00:00,478.03,478.03,477.87,477.93,800.0,473.9071,473.9071,473.7485,473.808,800.0
2023-10-27 13:05:00,477.81,478.0,477.44,477.61,7200.0,473.689,473.8774,473.3222,473.4907,7200.0
2023-10-27 13:10:00,477.73,477.74,477.37,477.5,1056.0,473.6097,473.6196,473.2528,473.3817,1056.0
2023-10-27 13:15:00,477.53,477.77,477.36,477.76,8058.0,473.4114,473.6493,473.2429,473.6394,8058.0
2023-10-27 13:20:00,477.54,477.54,477.26,477.53,1866.0,473.4213,473.4213,473.1437,473.4114,1866.0
2023-10-27 13:25:00,477.48,477.52,477.29,477.29,1597.0,473.3618,473.4015,473.1735,473.1735,1597.0
2023-10-27 13:30:00,477.42,477.64,477.38,477.64,1062.0,473.3024,473.5205,473.2627,473.5205,1062.0
2023-10-27 13:35:00,477.68,477.78,477.23,477.23,2900.0,473.5601,473.6593,473.114,473.114,2900.0
2023-10-27 13:40:00,477.21,478.18,477.21,478.08,1800.0,473.0942,474.0558,473.0942,473.9567,1800.0
2023-10-27 13:45:00,477.99,478.07,477.77,477.96,2635.0,473.8674,473.9468,473.6493,473.8377,2635.0
2023-10-27 13:50:00,478.27,478.49,477.97,478.03,1300.0,474.145,474.3631,473.8476,473.9071,1300.0
2023-10-27 13:55:00,477.99,478.31,477.99,477.99,500.0,473.8674,474.1847,473.8674,473.8674,500.0
2023-10-27 14:00:00,478.14,478.14,477.64,477.65,740.0,474.0161,474.0161,473.5205,473.5304,740.0
2023-10-27 14:05:00,477.51,477.51,476.99,477.29,300.0,473.3916,473.3916,472.8761,473.1735,300.0
2023-10-27 14:10:00,477.37,477.37,477.37,477.37,100.0,473.2528,473.2528,473.2528,473.2528,100.0
2023-10-27 14:15:00,477.46,477.69,476.95,477.29,1300.0,473.342,473.57,472.8364,473.1735,1300.0
2023-10-27 14:20:00,477.23,477.23,476.84,476.9,804.0,473.114,473.114,472.7274,472.7868,804.0
2023-10-27 14:25:00,476.89,477.17,476.76,477.17,1300.0,472.7769,473.0545,472.648,473.0545,1300.0
2023-10-27 14:30:00,476.94,477.85,476.93,477.75,1105.0,472.8265,473.7286,472.8166,473.6295,1105.0
2023-10-27 14:35:00,477.73,478.11,477.72,478.11,400.0,473.6097,473.9864,473.5998,473.9864,400.0
2023-10-27 14:40:00,478.36,478.36,478.04,478.34,643.0,474.2342,474.2342,473.917,474.2144,643.0
2023-10-27 14:45:00,478.42,478.49,477.55,477.55,1247.0,474.2937,474.3631,473.4312,473.4312,1247.0
2023-10-27 14:50:00,477.48,477.48,476.95,477.16,1431.0,473.3618,473.3618,472.8364,473.0446,1431.0
2023-10-27 14:55:00,477.0,477.18,476.51,476.99,6400.0,472.886,473.0644,472.4002,472.8761,6400.0
2023-10-27 15:00:00,476.99,477.3,476.78,476.95,2560.0,472.8761,473.1834,472.6679,472.8364,2560.0
2023-10-27 15:05:00,476.48,476.66,475.72,475.85,2507.0,472.3705,472.5489,471.617,471.7459,2507.0
2023-10-27 15:10:00,475.73,476.32,475.73,476.03,1260.0,471.6269,472.2118,471.6269,471.9243,1260.0
2023-10-27 15:15:00,475.92,476.23,475.82,475.86,1525.0,471.8153,472.1226,471.7162,471.7558,1525.0
2023-10-27 15:20:00,475.85,475.98,475.31,475.55,3453.0,471.7459,471.8748,471.2106,471.4485,3453.0
2023-10-27 15:25:00,475.78,476.3,475.58,476.26,3719.0,471.6765,472.192,471.4782,472.1524,3719.0
2023-10-27 15:30:00,476.21,476.44,475.11,475.12,2700.0,472.1028,472.3308,471.0123,471.0222,2700.0
2023-10-27 15:35:00,474.73,475.05,474.62,474.69,2980.0,470.6356,470.9528,470.5265,470.5959,2980.0
2023-10-27 15:40:00,474.46,474.92,474.46,474.78,2996.0,470.3679,470.8239,470.3679,470.6851,2996.0
2023-10-27 15:45:00,474.94,475.6,474.82,475.42,7010.0,470.8437,471.4981,470.7248,471.3196,7010.0
2023-10-27 15:50:00,475.64,476.17,475.0,475.58,9699.0,471.5377,472.0631,470.9032,471.4782,9699.0
2023-10-27 15:55:00,475.55,475.86,474.8,475.76,24982.0,471.4485,471.7558,470.705,471.6567,24982.0
2023-10-30 09:30:00,478.87,478.87,476.02,476.02,3920.0,474.7399,474.7399,471.9144,471.9144,3920.0
2023-10-30 09:35:00,479.35,479.87,476.09,479.87,2899.0,475.2157,475.7312,471.9838,475.7312,2899.0
2023-10-30 09:40:00,478.25,478.26,478.01,478.03,500.0,474.1252,474.1351,473.8873,473.9071,500.0
2023-10-30 09:45:00,477.99,478.25,477.6,477.77,1500.0,473.8674,474.1252,473.4808,473.6493,1500.0
2023-10-30 09:50:00,477.62,478.02,476.96,477.13,2600.0,473.5006,473.8972,472.8463,473.0149,2600.0
2023-10-30 09:55:00,477.55,479.54,477.42,478.83,8892.0,473.4312,475.4041,473.3024,474.7002,8892.0
2023-10-30 10:00:00,478.67,479.9,478.67,479.45,1509.0,474.5416,475.761,474.5416,475.3148,1509.0
2023-10-30 10:05:00,479.63,480.06,479.63,480.06,800.0,475.4933,475.9196,475.4933,475.9196,800.0
2023-10-30 10:10:00,480.33,480.33,479.62,479.87,300.0,476.1873,476.1873,475.4834,475.7312,300.0
2023-10-30 10:15:00,479.87,479.87,479.87,479.87,200.0,475.7312,475.7312,475.7312,475.7312,200.0
2023-10-30 10:20:00,480.11,480.12,479.51,479.95,1147.0,475.9692,475.9791,475.3743,475.8105,1147.0
2023-10-30 10:25:00,479.97,480.57,479.97,480.55,1511.0,475.8304,476.4252,475.8304,476.4054,1511.0
2023-10-30 10:30:00,480.69,480.92,480.56,480.87,1663.0,476.5442,476.7722,476.4153,476.7226,1663.0
2023-10-30 10:35:00,481.86,482.02,481.33,481.4,5807.0,477.7041,477.8627,477.1786,477.248,5807.0
2023-10-30 10:40:00,481.73,482.27,481.73,482.15,2900.0,477.5752,478.1105,477.5752,477.9916,2900.0
2023-10-30 10:45:00,482.05,482.33,481.95,481.98,1244.0,477.8924,478.17,477.7933,477.823,1244.0
2023-10-30 10:50:00,482.03,482.26,481.25,481.25,1180.0,477.8726,478.1006,477.0993,477.0993,1180.0
2023-10-30 10:55:00,481.37,481.44,481.24,481.41,1000.0,477.2183,477.2877,477.0894,477.2579,1000.0
2023-10-30 11:00:00,481.42,481.61,481.4,481.54,900.0,477.2679,477.4562,477.248,477.3868,900.0
2023-10-30 11:05:00,481.77,481.95,481.63,481.95,1014.0,477.6148,477.7933,477.476,477.7933,1014.0
2023-10-30 11:10:00,481.95,482.08,481.82,481.86,500.0,477.7933,477.9222,477.6644,477.7041,500.0
2023-10-30 11:15:00,481.59,481.59,481.16,481.16,300.0,477.4364,477.4364,477.0101,477.0101,300.0
2023-10-30 11:20:00,480.83,481.16,480.59,480.59,13093.0,476.6829,477.0101,476.445,476.445,13093.0
2023-10-30 11:25:00,480.4,480.99,480.25,480.99,1956.0,476.2567,476.8416,476.1079,476.8416,1956.0
2023-10-30 11:30:00,481.47,482.06,481.43,482.06,900.0,477.3174,477.9023,477.2778,477.9023,900.0
2023-10-30 11:35:00,482.24,482.33,481.93,481.94,898.0,478.0808,478.17,477.7735,477.7834,898.0
2023-10-30 11:40:00,481.44,482.2,481.44,482.03,3388.0,477.2877,478.0411,477.2877,477.8726,3388.0
2023-10-30 11:45:00,482.35,482.35,481.98,482.1,917.0,478.1898,478.1898,477.823,477.942,917.0
2023-10-30 11:50:00,482.08,482.99,482.02,482.8,1785.0,477.9222,478.8243,477.8627,478.636,1785.0
2023-10-30 11:55:00,483.03,483.4,483.03,483.25,1300.0,478.864,479.2308,478.864,479.0821,1300.0
2023-10-30 12:00:00,483.36,483.58,482.98,483.21,1005.0,479.1911,479.4092,478.8144,479.0424,1005.0
2023-10-30 12:05:00,483.05,483.28,482.75,482.75,3008.0,478.8838,479.1118,478.5864,478.5864,3008.0
2023-10-30 12:10:00,482.98,483.71,482.88,483.71,1446.0,478.8144,479.5381,478.7153,479.5381,1446.0
2023-10-30 12:15:00,483.74,483.74,483.17,483.17,1300.0,479.5678,479.5678,479.0028,479.0028,1300.0
2023-10-30 12:20:00,483.06,483.09,483.02,483.09,500.0,478.8937,478.9235,478.8541,478.9235,500.0
2023-10-30 12:25:00,483.23,483.81,483.2,483.4,1208.0,479.0622,479.6372,479.0325,479.2308,1208.0
2023-10-30 12:30:00,483.31,483.31,483.21,483.22,300.0,479.1416,479.1416,479.0424,479.0523,300.0
2023-10-30 12:35:00,483.39,483.52,483.39,483.45,600.0,479.2209,479.3497,479.2209,479.2803,600.0
2023-10-30 12:40:00,483.42,483.49,482.91,482.91,2887.0,479.2506,479.32,478.745,478.745,2887.0
2023-10-30 12:45:00,482.62,483.2,482.61,483.13,1010.0,478.4575,479.0325,478.4476,478.9631,1010.0
2023-10-30 12:50:00,483.28,483.43,483.28,483.37,1300.0,479.1118,479.2605,479.1118,479.201,1300.0
2023-10-30 12:55:00,483.4,483.4,483.4,483.4,100.0,479.2308,479.2308,479.2308,479.2308,100.0
2023-10-30 13:00:00,483.56,483.57,483.28,483.43,1009.0,479.3894,479.3993,479.1118,479.2605,1009.0
2023-10-30 13:05:00,483.52,483.99,483.47,483.94,1799.0,479.3497,479.8157,479.3002,479.7661,1799.0
2023-10-30 13:10:00,483.92,483.94,483.52,483.81,1300.0,479.7463,479.7661,479.3497,479.6372,1300.0
2023-10-30 13:15:00,483.89,483.89,483.63,483.81,1236.0,479.7166,479.7166,479.4588,479.6372,1236.0
2023-10-30 13:20:00,483.8,483.98,483.53,483.98,3731.0,479.6273,479.8058,479.3597,479.8058,3731.0
2023-10-30 13:25:00,484.08,484.81,484.08,484.81,900.0,479.9049,480.6286,479.9049,480.6286,900.0
2023-10-30 13:30:00,485.28,485.31,484.76,484.83,1000.0,481.0946,481.1243,480.5791,480.6484,1000.0
2023-10-30 13:35:00,484.83,485.02,484.67,485.0,1892.0,480.6484,480.8368,480.4898,480.817,1892.0
2023-10-30 13:40:00,484.96,485.13,484.95,485.03,600.0,480.7773,480.9459,480.7674,480.8467,600.0
2023-10-30 13:45:00,484.99,485.1,484.99,485.1,200.0,480.8071,480.9161,480.8071,480.9161,200.0
2023-10-30 13:50:00,484.77,485.36,484.77,485.36,2163.0,480.589,481.1739,480.589,481.1739,2163.0
2023-10-30 13:55:00,485.5,485.5,485.25,485.33,910.0,481.3127,481.3127,481.0648,481.1441,910.0
2023-10-30 14:00:00,485.41,485.55,485.31,485.55,700.0,481.2234,481.3622,481.1243,481.3622,700.0
2023-10-30 14:05:00,485.36,485.51,485.27,485.32,700.0,481.1739,481.3226,481.0847,481.1342,700.0
2023-10-30 14:10:00,485.43,485.57,485.16,485.16,2439.0,481.2433,481.3821,480.9756,480.9756,2439.0
2023-10-30 14:15:00,484.99,485.12,484.91,485.12,1600.0,480.8071,480.9359,480.7278,480.9359,1600.0
2023-10-30 14:20:00,485.42,485.6,485.41,485.5,1500.0,481.2334,481.4118,481.2234,481.3127,1500.0
2023-10-30 14:25:00,485.51,485.98,485.5,485.98,1500.0,481.3226,481.7885,481.3127,481.7885,1500.0
2023-10-30 14:30:00,486.0,486.0,485.55,485.71,3727.0,481.8084,481.8084,481.3622,481.5209,3727.0
2023-10-30 14:35:00,485.75,485.89,485.63,485.79,1400.0,481.5605,481.6993,481.4415,481.6002,1400.0
2023-10-30 14:40:00,485.72,485.96,485.61,485.8,1100.0,481.5308,481.7687,481.4217,481.6101,1100.0
2023-10-30 14:45:00,485.95,486.08,485.95,486.07,1200.0,481.7588,481.8877,481.7588,481.8778,1200.0
2023-10-30 14:50:00,486.27,486.29,485.69,485.69,2732.0,482.076,482.0959,481.501,481.501,2732.0
2023-10-30 14:55:00,485.5,485.84,485.5,485.74,1868.0,481.3127,481.6497,481.3127,481.5506,1868.0
2023-10-30 15:00:00,485.93,486.2,485.69,486.17,2875.0,481.739,482.0066,481.501,481.9769,2875.0
2023-10-30 15:05:00,486.07,486.22,485.92,486.13,2500.0,481.8778,482.0265,481.729,481.9372,2500.0
2023-10-30 15:10:00,486.14,486.17,486.0,486.0,600.0,481.9471,481.9769,481.8084,481.8084,600.0
2023-10-30 15:15:00,486.0,486.07,485.96,486.07,1300.0,481.8084,481.8778,481.7687,481.8778,1300.0
2023-10-30 15:20:00,486.05,486.39,486.04,486.29,3390.0,481.8579,482.195,481.848,482.0959,3390.0
2023-10-30 15:25:00,486.23,486.38,485.82,485.86,4081.0,482.0364,482.1851,481.6299,481.6696,4081.0
2023-10-30 15:30:00,486.03,486.07,485.87,485.99,800.0,481.8381,481.8778,481.6795,481.7984,800.0
2023-10-30 15:35:00,486.11,486.48,486.09,486.48,2801.0,481.9174,482.2842,481.8976,482.2842,2801.0
2023-10-30 15:40:00,486.43,486.53,485.92,486.08,6466.0,482.2346,482.3338,481.729,481.8877,6466.0
2023-10-30 15:45:00,486.02,486.08,485.7,485.71,2700.0,481.8282,481.8877,481.5109,481.5209,2700.0
2023-10-30 15:50:00,485.8,486.49,485.8,485.9,10225.0,481.6101,482.2941,481.6101,481.7092,10225.0
2023-10-30 15:55:00,485.69,485.91,484.58,484.79,22433.0,481.501,481.7191,480.4006,480.6088,22433.0
2023-10-31 09:30:00,486.77,489.64,483.99,489.51,5683.0,482.5717,485.417,479.8157,485.2881,5683.0
2023-10-31 09:35:00,489.49,489.57,486.76,488.13,4880.0,485.2683,485.3476,482.5618,483.92,4880.0
2023-10-31 09:40:00,488.29,489.99,488.29,489.43,1719.0,484.0786,485.7639,484.0786,485.2088,1719.0
2023-10-31 09:45:00,489.44,489.84,489.19,489.24,5569.0,485.2187,485.6152,484.9708,485.0204,5569.0
2023-10-31 09:50:00,489.82,489.82,489.02,489.02,300.0,485.5954,485.5954,484.8023,484.8023,300.0
2023-10-31 09:55:00,489.15,489.36,488.2,488.2,3200.0,484.9312,485.1394,483.9894,483.9894,3200.0
2023-10-31 10:00:00,488.16,488.18,487.73,487.94,1600.0,483.9497,483.9696,483.5234,483.7316,1600.0
2023-10-31 10:05:00,487.72,487.94,487.2,487.85,4426.0,483.5135,483.7316,482.998,483.6424,4426.0
2023-10-31 10:10:00,487.88,488.83,487.58,488.57,2722.0,483.6721,484.6139,483.3747,484.3562,2722.0
2023-10-31 10:15:00,488.58,489.01,488.57,488.79,2500.0,484.3661,484.7924,484.3562,484.5743,2500.0
2023-10-31 10:20:00,488.57,489.1,488.57,488.7,4200.0,484.3562,484.8816,484.3562,484.4851,4200.0
2023-10-31 10:25:00,489.1,489.27,488.91,489.15,1606.0,484.8816,485.0502,484.6933,484.9312,1606.0
2023-10-31 10:30:00,489.36,490.06,489.19,489.7,2277.0,485.1394,485.8333,484.9708,485.4764,2277.0
2023-10-31 10:35:00,489.71,489.74,489.17,489.51,6300.0,485.4864,485.5161,484.951,485.2881,6300.0
2023-10-31 10:40:00,489.37,490.06,488.81,490.06,4606.0,485.1493,485.8333,484.5941,485.8333,4606.0
2023-10-31 10:45:00,489.79,489.79,488.94,488.94,3091.0,485.5657,485.5657,484.723,484.723,3091.0
2023-10-31 10:50:00,489.2,489.39,488.98,489.33,1626.0,484.9808,485.1691,484.7627,485.1096,1626.0
2023-10-31 10:55:00,489.08,489.19,488.06,488.15,7208.0,484.8618,484.9708,483.8506,483.9398,7208.0
2023-10-31 11:00:00,488.19,488.19,487.2,487.2,2024.0,483.9795,483.9795,482.998,482.998,2024.0
2023-10-31 11:05:00,486.89,487.62,486.88,487.46,6021.0,482.6907,483.4144,482.6808,483.2558,6021.0
2023-10-31 11:10:00,487.47,487.85,487.14,487.53,3028.0,483.2657,483.6424,482.9385,483.3252,3028.0
2023-10-31 11:15:00,487.52,487.52,486.66,486.94,722.0,483.3152,483.3152,482.4627,482.7402,722.0
2023-10-31 11:20:00,487.28,487.69,487.12,487.41,1353.0,483.0773,483.4838,482.9187,483.2062,1353.0
2023-10-31 11:25:00,487.68,488.0,487.24,487.25,1500.0,483.4739,483.7911,483.0377,483.0476,1500.0
2023-10-31 11:30:00,486.6,487.27,486.5,487.16,1915.0,482.4032,483.0674,482.304,482.9584,1915.0
2023-10-31 11:35:00,487.1,487.4,487.08,487.4,800.0,482.8989,483.1963,482.879,483.1963,800.0
2023-10-31 11:40:00,487.4,487.41,487.15,487.15,1450.0,483.1963,483.2062,482.9484,482.9484,1450.0
2023-10-31 11:45:00,487.14,487.46,487.14,487.25,2409.0,482.9385,483.2558,482.9385,483.0476,2409.0
2023-10-31 11:50:00,487.22,487.58,487.21,487.56,1600.0,483.0178,483.3747,483.0079,483.3549,1600.0
2023-10-31 11:55:00,487.69,488.46,487.64,488.46,1697.0,483.4838,484.2471,483.4342,484.2471,1697.0
2023-10-31 12:00:00,488.64,488.64,488.05,488.36,12000.0,484.4256,484.4256,483.8407,484.148,12000.0
2023-10-31 12:05:00,488.44,488.79,488.41,488.79,500.0,484.2273,484.5743,484.1976,484.5743,500.0
2023-10-31 12:10:00,489.0,489.23,488.9,488.9,3036.0,484.7825,485.0105,484.6833,484.6833,3036.0
2023-10-31 12:15:00,488.98,489.37,488.92,489.35,4513.0,484.7627,485.1493,484.7032,485.1295,4513.0
2023-10-31 12:20:00,489.46,489.62,489.46,489.6,905.0,485.2385,485.3971,485.2385,485.3773,905.0
2023-10-31 12:25:00,489.75,490.33,489.71,490.33,1200.0,485.526,486.101,485.4864,486.101,1200.0
2023-10-31 12:30:00,490.12,491.01,490.11,491.01,1063.0,485.8928,486.7751,485.8829,486.7751,1063.0
2023-10-31 12:35:00,490.92,491.01,490.37,491.0,5451.0,486.6859,486.7751,486.1407,486.7652,5451.0
2023-10-31 12:40:00,490.93,491.5,490.93,491.37,1250.0,486.6958,487.2609,486.6958,487.132,1250.0
2023-10-31 12:45:00,491.42,491.53,491.23,491.53,1000.0,487.1816,487.2907,486.9932,487.2907,1000.0
2023-10-31 12:50:00,491.5,491.5,491.19,491.19,873.0,487.2609,487.2609,486.9536,486.9536,873.0
2023-10-31 12:55:00,491.31,491.6,490.27,490.38,9498.0,487.0726,487.3601,486.0415,486.1506,9498.0
2023-10-31 13:00:00,490.49,490.49,489.55,489.55,1340.0,486.2596,486.2596,485.3277,485.3277,1340.0
2023-10-31 13:05:00,489.83,490.4,489.83,489.93,1308.0,485.6053,486.1704,485.6053,485.7045,1308.0
2023-10-31 13:10:00,489.91,489.93,489.44,489.64,1900.0,485.6846,485.7045,485.2187,485.417,1900.0
2023-10-31 13:15:00,489.81,490.74,489.81,490.62,2355.0,485.5855,486.5075,485.5855,486.3885,2355.0
2023-10-31 13:20:00,490.89,491.23,490.87,491.1,1068.0,486.6562,486.9932,486.6364,486.8644,1068.0
2023-10-31 13:25:00,491.28,491.42,491.09,491.36,1900.0,487.0428,487.1816,486.8545,487.1221,1900.0
2023-10-31 13:30:00,491.15,491.43,490.65,490.96,6740.0,486.9139,487.1915,486.4183,486.7256,6740.0
2023-10-31 13:35:00,491.0,491.01,490.89,491.0,1105.0,486.7652,486.7751,486.6562,486.7652,1105.0
2023-10-31 13:40:00,490.92,491.14,490.87,490.92,8902.0,486.6859,486.904,486.6364,486.6859,8902.0
2023-10-31 13:45:00,490.8,491.17,490.61,490.71,25881.0,486.567,486.9338,486.3786,486.4777,25881.0
2023-10-31 13:50:00,490.71,491.12,490.71,490.86,4196.0,486.4777,486.8842,486.4777,486.6264,4196.0
2023-10-31 13:55:00,491.0,491.03,490.72,491.01,1800.0,486.7652,486.795,486.4876,486.7751,1800.0
2023-10-31 14:00:00,491.0,491.07,490.68,491.07,9642.0,486.7652,486.8346,486.448,486.8346,9642.0
2023-10-31 14:05:00,491.08,491.39,490.93,490.95,5100.0,486.8445,487.1519,486.6958,486.7157,5100.0
2023-10-31 14:10:00,490.94,491.26,490.26,490.27,11764.0,486.7057,487.023,486.0316,486.0415,11764.0
2023-10-31 14:15:00,490.04,490.04,488.9,489.13,1200.0,485.8135,485.8135,484.6833,484.9114,1200.0
2023-10-31 14:20:00,489.11,489.39,488.8,488.8,2103.0,484.8915,485.1691,484.5842,484.5842,2103.0
2023-10-31 14:25:00,489.08,489.11,488.63,488.76,9880.0,484.8618,484.8915,484.4157,484.5446,9880.0
2023-10-31 14:30:00,488.76,489.64,488.76,489.32,4816.0,484.5446,485.417,484.5446,485.0997,4816.0
2023-10-31 14:35:00,489.34,489.47,489.33,489.37,1200.0,485.1195,485.2484,485.1096,485.1493,1200.0
2023-10-31 14:40:00,489.53,489.54,489.07,489.34,3212.0,485.3079,485.3178,484.8519,485.1195,3212.0
2023-10-31 14:45:00,489.16,489.65,489.02,489.58,2649.0,484.9411,485.4269,484.8023,485.3575,2649.0
2023-10-31 14:50:00,489.71,489.71,489.3,489.4,1053.0,485.4864,485.4864,485.0799,485.179,1053.0
2023-10-31 14:55:00,489.49,489.67,488.86,489.18,7537.0,485.2683,485.4467,484.6437,484.9609,7537.0
2023-10-31 15:00:00,489.22,489.7,488.95,488.97,2534.0,485.0006,485.4764,484.7329,484.7527,2534.0
2023-10-31 15:05:00,488.95,489.44,488.76,489.31,2676.0,484.7329,485.2187,484.5446,485.0898,2676.0
2023-10-31 15:10:00,489.13,489.16,488.82,488.98,5333.0,484.9114,484.9411,484.604,484.7627,5333.0
2023-10-31 15:15:00,489.13,489.16,488.99,488.99,2052.0,484.9114,484.9411,484.7726,484.7726,2052.0
2023-10-31 15:20:00,488.92,489.03,488.38,488.38,5836.0,484.7032,484.8122,484.1678,484.1678,5836.0
2023-10-31 15:25:00,488.39,488.64,488.01,488.64,3485.0,484.1777,484.4256,483.801,484.4256,3485.0
2023-10-31 15:30:00,488.77,488.88,488.54,488.75,1877.0,484.5545,484.6635,484.3264,484.5346,1877.0
2023-10-31 15:35:00,488.89,488.99,488.1,488.1,3550.0,484.6734,484.7726,483.8902,483.8902,3550.0
2023-10-31 15:40:00,488.06,488.8,488.06,488.68,6665.0,483.8506,484.5842,483.8506,484.4652,6665.0
2023-10-31 15:45:00,488.76,489.08,488.42,489.07,11029.0,484.5446,484.8618,484.2075,484.8519,11029.0
2023-10-31 15:50:00,489.25,489.73,487.36,488.25,30161.0,485.0303,485.5062,483.1566,484.0389,30161.0
2023-10-31 15:55:00,488.49,489.13,488.2,488.48,24402.0,484.2769,484.9114,483.9894,484.267,24402.0
2023-11-01 09:30:00,490.13,490.45,490.13,490.31,3717.0,485.9027,486.22,485.9027,486.0812,3717.0
2023-11-01 09:35:00,491.66,491.66,490.85,490.86,300.0,487.4195,487.4195,486.6165,486.6264,300.0
2023-11-01 09:40:00,490.87,490.87,489.73,490.6,1100.0,486.6364,486.6364,485.5062,486.3687,1100.0
2023-11-01 09:45:00,490.5,490.61,489.88,490.24,1200.0,486.2695,486.3786,485.6549,486.0118,1200.0
2023-11-01 09:50:00,490.76,490.96,489.52,489.71,2000.0,486.5273,486.7256,485.298,485.4864,2000.0
2023-11-01 09:55:00,489.6,489.63,488.52,488.76,903.0,485.3773,485.407,484.3066,484.5446,903.0
2023-11-01 10:00:00,489.0,489.67,489.0,489.26,2000.0,484.7825,485.4467,484.7825,485.0402,2000.0
2023-11-01 10:05:00,489.24,489.24,488.36,488.42,700.0,485.0204,485.0204,484.148,484.2075,700.0
2023-11-01 10:10:00,488.38,488.38,487.83,487.84,700.0,484.1678,484.1678,483.6226,483.6325,700.0
2023-11-01 10:15:00,487.87,487.87,487.73,487.73,200.0,483.6622,483.6622,483.5234,483.5234,200.0
2023-11-01 10:20:00,488.15,489.15,488.08,489.15,600.0,483.9398,484.9312,483.8704,484.9312,600.0
2023-11-01 10:25:00,489.15,489.16,488.55,488.55,300.0,484.9312,484.9411,484.3364,484.3364,300.0
2023-11-01 10:30:00,488.62,488.62,488.54,488.55,500.0,484.4058,484.4058,484.3264,484.3364,500.0
2023-11-01 10:35:00,488.79,489.31,488.79,489.31,600.0,484.5743,485.0898,484.5743,485.0898,600.0
2023-11-01 10:40:00,489.52,489.52,489.14,489.46,348.0,485.298,485.298,484.9213,485.2385,348.0
2023-11-01 10:45:00,489.61,489.71,489.5,489.71,500.0,485.3872,485.4864,485.2782,485.4864,500.0
2023-11-01 10:50:00,489.31,489.31,488.95,489.26,1100.0,485.0898,485.0898,484.7329,485.0402,1100.0
2023-11-01 10:55:00,488.78,489.0,488.51,488.93,900.0,484.5644,484.7825,484.2967,484.7131,900.0
2023-11-01 11:00:00,489.19,489.19,489.19,489.19,100.0,484.9708,484.9708,484.9708,484.9708,100.0
2023-11-01 11:05:00,489.26,489.34,489.23,489.33,1074.0,485.0402,485.1195,485.0105,485.1096,1074.0
2023-11-01 11:10:00,489.17,489.17,488.51,488.96,1748.0,484.951,484.951,484.2967,484.7428,1748.0
2023-11-01 11:15:00,488.75,488.75,488.42,488.42,323.0,484.5346,484.5346,484.2075,484.2075,323.0
2023-11-01 11:20:00,488.53,488.53,488.27,488.41,2028.0,484.3165,484.3165,484.0588,484.1976,2028.0
2023-11-01 11:25:00,488.83,488.83,488.16,488.51,6420.0,484.6139,484.6139,483.9497,484.2967,6420.0
2023-11-01 11:30:00,488.56,488.57,488.31,488.5,800.0,484.3463,484.3562,484.0984,484.2868,800.0
2023-11-01 11:35:00,488.67,488.67,488.0,488.0,1600.0,484.4553,484.4553,483.7911,483.7911,1600.0
2023-11-01 11:40:00,488.1,488.13,488.1,488.13,200.0,483.8902,483.92,483.8902,483.92,200.0
2023-11-01 11:45:00,487.81,488.17,487.19,487.2,2230.0,483.6027,483.9596,482.9881,482.998,2230.0
2023-11-01 11:50:00,487.26,487.26,486.46,486.47,2000.0,483.0575,483.0575,482.2644,482.2743,2000.0
2023-11-01 11:55:00,486.44,486.78,486.44,486.65,1620.0,482.2446,482.5816,482.2446,482.4527,1620.0
2023-11-01 12:00:00,486.34,486.56,486.31,486.51,2401.0,482.1454,482.3635,482.1157,482.314,2401.0
2023-11-01 12:05:00,486.7,486.7,486.27,486.34,696.0,482.5023,482.5023,482.076,482.1454,696.0
2023-11-01 12:10:00,486.72,486.97,486.72,486.97,300.0,482.5221,482.77,482.5221,482.77,300.0
2023-11-01 12:15:00,486.97,486.97,486.97,486.97,0.0,482.77,482.77,482.77,482.77,0.0
2023-11-01 12:20:00,486.9,486.9,486.9,486.9,100.0,482.7006,482.7006,482.7006,482.7006,100.0
2023-11-01 12:25:00,486.97,487.09,486.35,486.35,7762.0,482.77,482.889,482.1553,482.1553,7762.0
2023-11-01 12:30:00,486.33,486.61,486.25,486.5,4647.0,482.1355,482.4131,482.0562,482.304,4647.0
2023-11-01 12:35:00,486.17,486.35,486.08,486.35,1414.0,481.9769,482.1553,481.8877,482.1553,1414.0
2023-11-01 12:40:00,486.12,486.42,485.84,485.85,2958.0,481.9273,482.2247,481.6497,481.6596,2958.0
2023-11-01 12:45:00,485.86,486.5,485.7,486.15,2643.0,481.6696,482.304,481.5109,481.9571,2643.0
2023-11-01 12:50:00,486.15,486.36,486.15,486.21,600.0,481.9571,482.1653,481.9571,482.0165,600.0
2023-11-01 12:55:00,485.93,486.26,485.93,486.2,1086.0,481.739,482.0661,481.739,482.0066,1086.0
2023-11-01 13:00:00,486.2,486.2,486.2,486.2,0.0,482.0066,482.0066,482.0066,482.0066,0.0
2023-11-01 13:05:00,486.22,486.44,486.22,486.44,400.0,482.0265,482.2446,482.0265,482.2446,400.0
2023-11-01 13:10:00,486.78,486.95,486.66,486.95,500.0,482.5816,482.7502,482.4627,482.7502,500.0
2023-11-01 13:15:00,486.92,486.92,486.59,486.6,300.0,482.7204,482.7204,482.3933,482.4032,300.0
2023-11-01 13:20:00,486.83,486.83,486.31,486.48,1400.0,482.6312,482.6312,482.1157,482.2842,1400.0
2023-11-01 13:25:00,486.32,486.61,486.25,486.25,3252.0,482.1256,482.4131,482.0562,482.0562,3252.0
2023-11-01 13:30:00,486.25,486.25,484.56,484.56,2416.0,482.0562,482.0562,480.3808,480.3808,2416.0
2023-11-01 13:35:00,484.32,485.13,484.14,485.01,2240.0,480.1428,480.9459,479.9644,480.8269,2240.0
2023-11-01 13:40:00,485.16,485.79,485.16,485.79,957.0,480.9756,481.6002,480.9756,481.6002,957.0
2023-11-01 13:45:00,485.09,485.51,484.8,485.51,1200.0,480.9062,481.3226,480.6187,481.3226,1200.0
2023-11-01 13:50:00,485.8,486.13,485.8,486.01,600.0,481.6101,481.9372,481.6101,481.8183,600.0
2023-11-01 13:55:00,485.97,486.02,485.18,485.35,4548.0,481.7786,481.8282,480.9954,481.164,4548.0
2023-11-01 14:00:00,485.35,485.57,484.94,485.11,2513.0,481.164,481.3821,480.7575,480.926,2513.0
2023-11-01 14:05:00,485.5,485.5,484.83,484.83,1086.0,481.3127,481.3127,480.6484,480.6484,1086.0
2023-11-01 14:10:00,484.55,485.02,484.25,484.62,3050.0,480.3709,480.8368,480.0734,480.4403,3050.0
2023-11-01 14:15:00,484.46,484.71,484.46,484.55,1616.0,480.2816,480.5295,480.2816,480.3709,1616.0
2023-11-01 14:20:00,484.5,485.02,484.5,484.64,1964.0,480.3213,480.8368,480.3213,480.4601,1964.0
2023-11-01 14:25:00,484.58,485.07,484.58,484.81,1606.0,480.4006,480.8864,480.4006,480.6286,1606.0
2023-11-01 14:30:00,484.99,486.21,484.86,486.03,5442.0,480.8071,482.0165,480.6782,481.8381,5442.0
2023-11-01 14:35:00,486.17,486.36,484.98,485.54,2300.0,481.9769,482.1653,480.7972,481.3523,2300.0
2023-11-01 14:40:00,484.56,484.78,483.97,484.18,605.0,480.3808,480.5989,479.7959,480.0041,605.0
2023-11-01 14:45:00,484.62,485.08,483.56,484.23,6258.0,480.4403,480.8963,479.3894,480.0536,6258.0
2023-11-01 14:50:00,484.05,485.53,484.0,484.69,16348.0,479.8752,481.3424,479.8256,480.5097,16348.0
2023-11-01 14:55:00,484.93,486.45,484.92,486.45,3148.0,480.7476,482.2545,480.7377,482.2545,3148.0
2023-11-01 15:00:00,486.81,487.65,486.75,487.28,1698.0,482.6114,483.4441,482.5519,483.0773,1698.0
2023-11-01 15:05:00,487.75,487.91,486.42,486.77,11316.0,483.5433,483.7019,482.2247,482.5717,11316.0
2023-11-01 15:10:00,486.79,487.03,486.14,486.19,6248.0,482.5915,482.8295,481.9471,481.9967,6248.0
2023-11-01 15:15:00,486.33,487.05,486.33,486.53,4480.0,482.1355,482.8493,482.1355,482.3338,4480.0
2023-11-01 15:20:00,486.49,487.62,486.3,487.61,19483.0,482.2941,483.4144,482.1058,483.4045,19483.0
2023-11-01 15:25:00,487.37,487.5,486.96,486.97,4833.0,483.1665,483.2954,482.7601,482.77,4833.0
2023-11-01 15:30:00,486.95,487.52,486.62,487.36,8252.0,482.7502,483.3152,482.423,483.1566,8252.0
2023-11-01 15:35:00,487.23,487.6,487.21,487.22,5725.0,483.0277,483.3946,483.0079,483.0178,5725.0
2023-11-01 15:40:00,487.47,487.54,486.74,487.24,10125.0,483.2657,483.3351,482.542,483.0377,10125.0
2023-11-01 15:45:00,487.22,487.47,486.47,486.63,12631.0,483.0178,483.2657,482.2743,482.4329,12631.0
2023-11-01 15:50:00,486.61,486.83,486.13,486.8,14731.0,482.4131,482.6312,481.9372,482.6015,14731.0
2023-11-01 15:55:00,487.17,487.42,486.68,487.15,38129.0,482.9683,483.2161,482.4825,482.9484,38129.0
2023-11-02 09:30:00,487.37,490.2,487.37,489.48,7910.0,483.1665,485.9721,483.1665,485.2583,7910.0
2023-11-02 09:35:00,489.48,490.2,486.82,486.82,2900.0,485.2583,485.9721,482.6213,482.6213,2900.0
2023-11-02 09:40:00,488.09,488.2,487.35,487.35,1132.0,483.8803,483.9894,483.1467,483.1467,1132.0
2023-11-02 09:45:00,487.99,490.32,487.99,489.25,3177.0,483.7812,486.0911,483.7812,485.0303,3177.0
2023-11-02 09:50:00,489.06,489.46,487.84,488.63,4007.0,484.842,485.2385,483.6325,484.4157,4007.0
2023-11-02 09:55:00,489.02,489.66,489.02,489.66,800.0,484.8023,485.4368,484.8023,485.4368,800.0
2023-11-02 10:00:00,490.39,491.6,490.07,491.58,15073.0,486.1605,487.3601,485.8433,487.3402,15073.0
2023-11-02 10:05:00,491.52,491.81,490.69,491.09,4589.0,487.2807,487.5682,486.4579,486.8545,4589.0
2023-11-02 10:10:00,491.19,491.19,489.86,490.06,9263.0,486.9536,486.9536,485.6351,485.8333,9263.0
2023-11-02 10:15:00,490.45,491.34,490.22,491.01,3166.0,486.22,487.1023,485.992,486.7751,3166.0
2023-11-02 10:20:00,490.84,491.55,490.72,490.75,3100.0,486.6066,487.3105,486.4876,486.5174,3100.0
2023-11-02 10:25:00,490.66,491.59,490.54,491.58,2130.0,486.4282,487.3501,486.3092,487.3402,2130.0
2023-11-02 10:30:00,490.91,491.9,490.82,491.66,3770.0,486.676,487.6575,486.5868,487.4195,3770.0
2023-11-02 10:35:00,491.67,492.75,491.67,492.66,3864.0,487.4295,488.5001,487.4295,488.4109,3864.0
2023-11-02 10:40:00,492.72,492.94,492.23,492.24,1100.0,488.4704,488.6885,487.9846,487.9945,1100.0
2023-11-02 10:45:00,492.21,492.57,492.21,492.57,1463.0,487.9648,488.3217,487.9648,488.3217,1463.0
2023-11-02 10:50:00,492.55,492.66,492.55,492.57,800.0,488.3019,488.4109,488.3019,488.3217,800.0
2023-11-02 10:55:00,492.86,493.36,492.86,493.36,1583.0,488.6092,489.1049,488.6092,489.1049,1583.0
2023-11-02 11:00:00,493.04,493.35,493.04,493.25,1100.0,488.7876,489.095,488.7876,488.9958,1100.0
2023-11-02 11:05:00,493.25,493.88,492.94,492.94,17680.0,488.9958,489.6204,488.6885,488.6885,17680.0
2023-11-02 11:10:00,492.89,492.89,491.77,492.35,3575.0,488.6389,488.6389,487.5286,488.1036,3575.0
2023-11-02 11:15:00,491.86,492.32,491.56,492.06,5425.0,487.6178,488.0738,487.3204,487.8161,5425.0
2023-11-02 11:20:00,492.24,492.3,491.66,491.79,3863.0,487.9945,488.054,487.4195,487.5484,3863.0
2023-11-02 11:25:00,492.07,492.07,491.97,491.98,847.0,487.826,487.826,487.7269,487.7368,847.0
2023-11-02 11:30:00,491.94,491.94,491.57,491.63,724.0,487.6971,487.6971,487.3303,487.3898,724.0
2023-11-02 11:35:00,491.65,491.91,491.65,491.75,2363.0,487.4096,487.6674,487.4096,487.5088,2363.0
2023-11-02 11:40:00,491.63,492.0,491.07,491.07,1500.0,487.3898,487.7566,486.8346,486.8346,1500.0
2023-11-02 11:45:00,491.58,491.93,491.27,491.64,7078.0,487.3402,487.6872,487.0329,487.3997,7078.0
2023-11-02 11:50:00,491.69,491.8,491.46,491.47,796.0,487.4493,487.5583,487.2213,487.2312,796.0
2023-11-02 11:55:00,491.24,491.46,490.97,491.46,2687.0,487.0032,487.2213,486.7355,487.2213,2687.0
2023-11-02 12:00:00,491.33,491.52,491.33,491.52,785.0,487.0924,487.2807,487.0924,487.2807,785.0
2023-11-02 12:05:00,491.75,491.75,491.59,491.6,876.0,487.5088,487.5088,487.3501,487.3601,876.0
2023-11-02 12:10:00,491.6,491.94,491.59,491.69,3560.0,487.3601,487.6971,487.3501,487.4493,3560.0
2023-11-02 12:15:00,491.8,491.8,490.85,491.28,4599.0,487.5583,487.5583,486.6165,487.0428,4599.0
2023-11-02 12:20:00,491.12,491.4,491.12,491.2,748.0,486.8842,487.1618,486.8842,486.9635,748.0
2023-11-02 12:25:00,490.98,491.63,490.96,491.49,3258.0,486.7454,487.3898,486.7256,487.251,3258.0
2023-11-02 12:30:00,491.63,491.63,491.13,491.28,3718.0,487.3898,487.3898,486.8941,487.0428,3718.0
2023-11-02 12:35:00,491.22,492.33,491.22,492.24,1353.0,486.9833,488.0838,486.9833,487.9945,1353.0
2023-11-02 12:40:00,492.29,492.29,492.12,492.12,800.0,488.0441,488.0441,487.8756,487.8756,800.0
2023-11-02 12:45:00,492.1,492.21,491.53,492.1,8639.0,487.8557,487.9648,487.2907,487.8557,8639.0
2023-11-02 12:50:00,492.33,493.16,492.33,492.43,1004.0,488.0838,488.9066,488.0838,488.1829,1004.0
2023-11-02 12:55:00,492.95,493.02,491.83,492.09,2663.0,488.6984,488.7678,487.5881,487.8458,2663.0
2023-11-02 13:00:00,492.32,492.41,492.02,492.02,1990.0,488.0738,488.1631,487.7764,487.7764,1990.0
2023-11-02 13:05:00,492.21,492.61,492.09,492.54,4713.0,487.9648,488.3613,487.8458,488.2919,4713.0
2023-11-02 13:10:00,492.53,493.05,492.53,492.93,2865.0,488.282,488.7976,488.282,488.6786,2865.0
2023-11-02 13:15:00,492.93,492.93,492.78,492.78,902.0,488.6786,488.6786,488.5299,488.5299,902.0
2023-11-02 13:20:00,492.75,493.03,492.69,492.86,7590.0,488.5001,488.7777,488.4407,488.6092,7590.0
2023-11-02 13:25:00,492.87,493.01,492.55,492.97,2689.0,488.6191,488.7579,488.3019,488.7182,2689.0
2023-11-02 13:30:00,493.04,493.54,492.94,493.47,9345.0,488.7876,489.2833,488.6885,489.2139,9345.0
2023-11-02 13:35:00,493.38,494.06,493.38,494.06,2438.0,489.1247,489.7988,489.1247,489.7988,2438.0
2023-11-02 13:40:00,493.82,493.82,493.25,493.41,3525.0,489.5609,489.5609,488.9958,489.1544,3525.0
2023-11-02 13:45:00,493.52,493.6,493.28,493.29,5304.0,489.2635,489.3428,489.0256,489.0355,5304.0
2023-11-02 13:50:00,493.24,493.46,493.11,493.36,7192.0,488.9859,489.204,488.857,489.1049,7192.0
2023-11-02 13:55:00,493.63,494.26,493.54,493.96,2331.0,489.3725,489.9971,489.2833,489.6997,2331.0
2023-11-02 14:00:00,493.91,494.08,493.79,493.98,3027.0,489.6501,489.8187,489.5312,489.7195,3027.0
2023-11-02 14:05:00,494.0,494.1,493.85,493.95,2876.0,489.7394,489.8385,489.5907,489.6898,2876.0
2023-11-02 14:10:00,494.09,494.09,492.81,492.98,3401.0,489.8286,489.8286,488.5596,488.7282,3401.0
2023-11-02 14:15:00,493.16,493.34,492.82,493.07,6167.0,488.9066,489.085,488.5695,488.8174,6167.0
2023-11-02 14:20:00,492.98,493.25,492.74,493.06,4774.0,488.7282,488.9958,488.4902,488.8075,4774.0
2023-11-02 14:25:00,493.06,493.13,492.74,493.0,7037.0,488.8075,488.8769,488.4902,488.748,7037.0
2023-11-02 14:30:00,492.85,493.09,492.73,492.88,4204.0,488.5993,488.8372,488.4803,488.629,4204.0
2023-11-02 14:35:00,492.87,493.41,492.86,493.27,2639.0,488.6191,489.1544,488.6092,489.0157,2639.0
2023-11-02 14:40:00,493.27,493.57,493.24,493.42,2015.0,489.0157,489.3131,488.9859,489.1644,2015.0
2023-11-02 14:45:00,493.39,493.53,493.26,493.26,2724.0,489.1346,489.2734,489.0057,489.0057,2724.0
2023-11-02 14:50:00,493.37,494.06,493.36,493.53,3662.0,489.1148,489.7988,489.1049,489.2734,3662.0
2023-11-02 14:55:00,493.4,493.56,493.22,493.56,2106.0,489.1445,489.3032,488.9661,489.3032,2106.0
2023-11-02 15:00:00,493.55,493.55,493.31,493.39,1202.0,489.2932,489.2932,489.0553,489.1346,1202.0
2023-11-02 15:05:00,493.49,493.64,493.26,493.37,3704.0,489.2338,489.3825,489.0057,489.1148,3704.0
2023-11-02 15:10:00,493.44,493.7,493.44,493.55,3756.0,489.1842,489.4419,489.1842,489.2932,3756.0
2023-11-02 15:15:00,493.54,493.97,493.44,493.89,3283.0,489.2833,489.7096,489.1842,489.6303,3283.0
2023-11-02 15:20:00,493.75,493.75,493.14,493.15,3990.0,489.4915,489.4915,488.8868,488.8967,3990.0
2023-11-02 15:25:00,493.03,493.64,493.02,493.64,12804.0,488.7777,489.3825,488.7678,489.3825,12804.0
2023-11-02 15:30:00,493.61,494.07,493.25,493.56,7560.0,489.3527,489.8088,488.9958,489.3032,7560.0
2023-11-02 15:35:00,493.65,494.09,493.59,493.96,7863.0,489.3924,489.8286,489.3329,489.6997,7863.0
2023-11-02 15:40:00,494.09,494.09,493.22,493.62,7854.0,489.8286,489.8286,488.9661,489.3626,7854.0
2023-11-02 15:45:00,493.54,493.8,493.09,493.77,20213.0,489.2833,489.5411,488.8372,489.5113,20213.0
2023-11-02 15:50:00,494.03,495.0,493.24,494.43,21808.0,489.7691,490.7307,488.9859,490.1656,21808.0
2023-11-02 15:55:00,494.36,494.4,493.26,494.12,35485.0,490.0963,490.1359,489.0057,489.8583,35485.0
2023-11-03 09:30:00,495.33,497.24,495.33,497.24,5411.0,491.0579,492.9514,491.0579,492.9514,5411.0
2023-11-03 09:35:00,496.8,497.81,496.8,496.92,1400.0,492.5152,493.5165,492.5152,492.6342,1400.0
2023-11-03 09:40:00,496.69,498.85,496.54,498.85,30542.0,492.4062,494.5475,492.2575,494.5475,30542.0
2023-11-03 09:45:00,498.02,499.08,498.02,498.42,300.0,493.7247,494.7755,493.7247,494.1212,300.0
2023-11-03 09:50:00,498.03,499.36,497.0,498.74,2600.0,493.7346,495.0531,492.7135,494.4385,2600.0
2023-11-03 09:55:00,498.3,498.97,497.61,498.33,712.0,494.0023,494.6665,493.3182,494.032,712.0
2023-11-03 10:00:00,498.99,499.05,498.34,498.82,1301.0,494.6863,494.7458,494.0419,494.5178,1301.0
2023-11-03 10:05:00,498.67,498.7,497.7,498.63,2205.0,494.3691,494.3988,493.4074,494.3294,2205.0
2023-11-03 10:10:00,498.92,498.92,498.53,498.57,702.0,494.6169,494.6169,494.2303,494.2699,702.0
2023-11-03 10:15:00,498.95,500.41,498.82,500.41,2705.0,494.6467,496.0941,494.5178,496.0941,2705.0
2023-11-03 10:20:00,499.89,499.9,499.45,499.51,1122.0,495.5786,495.5885,495.1424,495.2018,1122.0
2023-11-03 10:25:00,499.07,499.4,498.19,499.12,2078.0,494.7656,495.0928,493.8932,494.8152,2078.0
2023-11-03 10:30:00,499.48,499.48,498.05,498.31,1720.0,495.1721,495.1721,493.7544,494.0122,1720.0
2023-11-03 10:35:00,497.86,498.46,497.86,498.46,1309.0,493.5661,494.1609,493.5661,494.1609,1309.0
2023-11-03 10:40:00,497.84,498.37,497.66,497.79,4779.0,493.5462,494.0717,493.3678,493.4967,4779.0
2023-11-03 10:45:00,497.99,498.18,497.63,497.63,1100.0,493.6949,493.8833,493.338,493.338,1100.0
2023-11-03 10:50:00,497.39,498.49,497.09,498.49,10439.0,493.1001,494.1906,492.8027,494.1906,10439.0
2023-11-03 10:55:00,498.54,499.57,498.51,499.51,1608.0,494.2402,495.2613,494.2105,495.2018,1608.0
2023-11-03 11:00:00,499.75,500.19,499.63,500.03,2946.0,495.4398,495.876,495.3208,495.7173,2946.0
2023-11-03 11:05:00,500.22,500.47,499.44,499.45,2618.0,495.9057,496.1536,495.1324,495.1424,2618.0
2023-11-03 11:10:00,499.69,500.16,499.33,499.7,2000.0,495.3803,495.8462,495.0234,495.3902,2000.0
2023-11-03 11:15:00,499.51,499.58,499.39,499.58,900.0,495.2018,495.2712,495.0829,495.2712,900.0
2023-11-03 11:20:00,499.65,500.3,499.25,500.3,5364.0,495.3406,495.985,494.9441,495.985,5364.0
2023-11-03 11:25:00,500.86,501.09,500.21,500.21,4382.0,496.5402,496.7682,495.8958,495.8958,4382.0
2023-11-03 11:30:00,500.58,500.85,500.21,500.5,3995.0,496.2626,496.5303,495.8958,496.1833,3995.0
2023-11-03 11:35:00,500.6,500.75,500.08,500.53,1100.0,496.2824,496.4311,495.7669,496.213,1100.0
2023-11-03 11:40:00,500.63,501.2,500.49,500.72,4937.0,496.3122,496.8773,496.1734,496.4014,4937.0
2023-11-03 11:45:00,501.0,501.52,501.0,501.3,5134.0,496.679,497.1945,496.679,496.9764,5134.0
2023-11-03 11:50:00,501.3,501.65,501.23,501.46,2069.0,496.9764,497.3234,496.907,497.135,2069.0
2023-11-03 11:55:00,501.21,501.5,500.9,501.5,3858.0,496.8872,497.1747,496.5798,497.1747,3858.0
2023-11-03 12:00:00,501.5,501.98,501.49,501.98,628.0,497.1747,497.6505,497.1648,497.6505,628.0
2023-11-03 12:05:00,501.96,502.37,501.61,502.18,5259.0,497.6307,498.0372,497.2837,497.8488,5259.0
2023-11-03 12:10:00,502.18,502.63,502.18,502.63,2200.0,497.8488,498.2949,497.8488,498.2949,2200.0
2023-11-03 12:15:00,502.36,502.65,502.16,502.16,1100.0,498.0273,498.3148,497.829,497.829,1100.0
2023-11-03 12:20:00,502.57,503.03,502.57,502.95,1300.0,498.2354,498.6915,498.2354,498.6122,1300.0
2023-11-03 12:25:00,502.98,503.83,502.89,503.48,1800.0,498.6419,499.4846,498.5527,499.1376,1800.0
2023-11-03 12:30:00,503.89,504.0,503.64,503.97,600.0,499.5441,499.6531,499.2962,499.6234,600.0
2023-11-03 12:35:00,503.66,503.66,503.18,503.39,3031.0,499.316,499.316,498.8402,499.0484,3031.0
2023-11-03 12:40:00,503.02,503.23,502.7,503.23,2300.0,498.6816,498.8898,498.3643,498.8898,2300.0
2023-11-03 12:45:00,503.01,503.86,503.01,503.53,4321.0,498.6716,499.5143,498.6716,499.1872,4321.0
2023-11-03 12:50:00,503.33,503.48,503.32,503.42,605.0,498.9889,499.1376,498.979,499.0781,605.0
2023-11-03 12:55:00,503.42,504.24,503.1,504.21,6559.0,499.0781,499.891,498.7609,499.8613,6559.0
2023-11-03 13:00:00,504.3,504.63,503.96,504.22,4920.0,499.9505,500.2777,499.6135,499.8712,4920.0
2023-11-03 13:05:00,504.22,504.93,503.97,503.97,5410.0,499.8712,500.5751,499.6234,499.6234,5410.0
2023-11-03 13:10:00,504.06,504.06,503.49,503.62,614.0,499.7126,499.7126,499.1475,499.2764,614.0
2023-11-03 13:15:00,503.38,504.1,503.35,503.35,2103.0,499.0385,499.7522,499.0087,499.0087,2103.0
2023-11-03 13:20:00,503.51,504.14,503.51,503.66,1352.0,499.1673,499.7919,499.1673,499.316,1352.0
2023-11-03 13:25:00,503.53,504.51,503.53,503.95,1806.0,499.1872,500.1587,499.1872,499.6035,1806.0
2023-11-03 13:30:00,504.05,504.57,504.05,504.37,500.0,499.7027,500.2182,499.7027,500.0199,500.0
2023-11-03 13:35:00,504.4,504.41,504.14,504.38,1154.0,500.0497,500.0596,499.7919,500.0298,1154.0
2023-11-03 13:40:00,504.27,504.38,503.96,504.19,800.0,499.9208,500.0298,499.6135,499.8415,800.0
2023-11-03 13:45:00,504.0,504.45,504.0,504.06,2152.0,499.6531,500.0992,499.6531,499.7126,2152.0
2023-11-03 13:50:00,504.06,504.45,504.05,504.3,1902.0,499.7126,500.0992,499.7027,499.9505,1902.0
2023-11-03 13:55:00,504.44,504.9,504.12,504.76,2339.0,500.0893,500.5453,499.7721,500.4066,2339.0
2023-11-03 14:00:00,504.53,504.73,504.21,504.61,1813.0,500.1785,500.3768,499.8613,500.2578,1813.0
2023-11-03 14:05:00,504.28,504.54,503.97,504.47,1100.0,499.9307,500.1885,499.6234,500.1191,1100.0
2023-11-03 14:10:00,504.42,505.04,504.29,504.79,1642.0,500.0695,500.6841,499.9406,500.4363,1642.0
2023-11-03 14:15:00,504.58,504.76,504.27,504.41,1304.0,500.2281,500.4066,499.9208,500.0596,1304.0
2023-11-03 14:20:00,504.44,504.75,504.44,504.6,1029.0,500.0893,500.3966,500.0893,500.2479,1029.0
2023-11-03 14:25:00,504.61,504.7,504.45,504.7,949.0,500.2578,500.3471,500.0992,500.3471,949.0
2023-11-03 14:30:00,504.54,505.13,504.49,505.13,2325.0,500.1885,500.7734,500.1389,500.7734,2325.0
2023-11-03 14:35:00,505.03,505.03,504.74,504.99,400.0,500.6742,500.6742,500.3867,500.6346,400.0
2023-11-03 14:40:00,504.87,505.68,504.49,505.68,8775.0,500.5156,501.3186,500.1389,501.3186,8775.0
2023-11-03 14:45:00,505.37,505.59,504.94,505.57,3621.0,501.0113,501.2294,500.585,501.2096,3621.0
2023-11-03 14:50:00,505.6,505.74,505.09,505.35,1500.0,501.2393,501.3781,500.7337,500.9915,1500.0
2023-11-03 14:55:00,505.15,505.56,505.15,505.56,1200.0,500.7932,501.1997,500.7932,501.1997,1200.0
2023-11-03 15:00:00,505.16,505.66,504.91,505.51,3688.0,500.8031,501.2988,500.5553,501.1501,3688.0
2023-11-03 15:05:00,505.22,505.53,505.16,505.16,900.0,500.8626,501.1699,500.8031,500.8031,900.0
2023-11-03 15:10:00,505.0,505.17,504.93,505.04,1900.0,500.6445,500.813,500.5751,500.6841,1900.0
2023-11-03 15:15:00,504.83,504.83,504.28,504.35,3337.0,500.476,500.476,499.9307,500.0001,3337.0
2023-11-03 15:20:00,504.0,504.34,503.59,504.34,3144.0,499.6531,499.9902,499.2466,499.9902,3144.0
2023-11-03 15:25:00,503.86,504.1,503.29,503.49,3703.0,499.5143,499.7522,498.9492,499.1475,3703.0
2023-11-03 15:30:00,503.58,503.58,503.08,503.13,4325.0,499.2367,499.2367,498.741,498.7906,4325.0
2023-11-03 15:35:00,502.96,503.27,502.34,502.75,5333.0,498.6221,498.9294,498.0074,498.4139,5333.0
2023-11-03 15:40:00,502.73,502.9,502.22,502.73,8187.0,498.3941,498.5626,497.8885,498.3941,8187.0
2023-11-03 15:45:00,502.67,503.19,502.66,503.02,7966.0,498.3346,498.8501,498.3247,498.6816,7966.0
2023-11-03 15:50:00,502.99,503.29,502.71,502.9,14850.0,498.6518,498.9492,498.3742,498.5626,14850.0
2023-11-03 15:55:00,502.89,503.0,502.02,502.55,31076.0,498.5527,498.6617,497.6902,498.2156,31076.0
2023-11-06 09:30:00,504.66,506.34,504.01,506.16,17103.0,500.3074,501.9729,499.663,501.7945,17103.0
2023-11-06 09:35:00,505.86,506.93,505.85,506.47,4868.0,501.4971,502.5578,501.4872,502.1018,4868.0
2023-11-06 09:40:00,505.97,506.73,505.26,505.81,12621.0,501.6061,502.3596,500.9022,501.4475,12621.0
2023-11-06 09:45:00,505.76,505.76,504.14,504.4,4296.0,501.3979,501.3979,499.7919,500.0497,4296.0
2023-11-06 09:50:00,504.6,504.6,503.51,503.51,3764.0,500.2479,500.2479,499.1673,499.1673,3764.0
2023-11-06 09:55:00,503.51,505.96,503.5,504.98,3325.0,499.1673,501.5962,499.1574,500.6247,3325.0
2023-11-06 10:00:00,505.54,505.54,503.7,504.37,4508.0,501.1798,501.1798,499.3557,500.0199,4508.0
2023-11-06 10:05:00,504.37,505.03,503.45,504.55,7983.0,500.0199,500.6742,499.1079,500.1984,7983.0
2023-11-06 10:10:00,504.3,505.01,503.43,503.77,9498.0,499.9505,500.6544,499.088,499.4251,9498.0
2023-11-06 10:15:00,503.81,503.87,503.36,503.76,2925.0,499.4647,499.5242,499.0186,499.4152,2925.0
2023-11-06 10:20:00,503.75,504.06,503.46,503.61,2823.0,499.4053,499.7126,499.1178,499.2665,2823.0
2023-11-06 10:25:00,503.61,503.76,503.21,503.76,3490.0,499.2665,499.4152,498.8699,499.4152,3490.0
2023-11-06 10:30:00,503.95,504.11,503.52,503.52,1500.0,499.6035,499.7622,499.1772,499.1772,1500.0
2023-11-06 10:35:00,503.7,503.79,502.91,502.92,4502.0,499.3557,499.4449,498.5725,498.5824,4502.0
2023-11-06 10:40:00,503.24,504.0,503.2,503.53,4900.0,498.8997,499.6531,498.86,499.1872,4900.0
2023-11-06 10:45:00,503.47,503.47,503.3,503.32,700.0,499.1277,499.1277,498.9591,498.979,700.0
2023-11-06 10:50:00,503.33,503.55,503.22,503.55,1725.0,498.9889,499.207,498.8798,499.207,1725.0
2023-11-06 10:55:00,503.61,503.81,503.26,503.5,1000.0,499.2665,499.4647,498.9195,499.1574,1000.0
2023-11-06 11:00:00,503.77,503.77,503.74,503.74,200.0,499.4251,499.4251,499.3954,499.3954,200.0
2023-11-06 11:05:00,503.9,504.11,503.8,503.8,2424.0,499.554,499.7622,499.4548,499.4548,2424.0
2023-11-06 11:10:00,503.69,504.08,503.68,503.98,1200.0,499.3458,499.7324,499.3359,499.6333,1200.0
2023-11-06 11:15:00,503.97,504.07,503.96,504.07,340.0,499.6234,499.7225,499.6135,499.7225,340.0
2023-11-06 11:20:00,504.07,504.26,503.82,504.26,2900.0,499.7225,499.9109,499.4747,499.9109,2900.0
2023-11-06 11:25:00,504.4,505.02,504.36,504.36,2100.0,500.0497,500.6643,500.01,500.01,2100.0
2023-11-06 11:30:00,503.82,504.02,503.56,503.85,1144.0,499.4747,499.6729,499.2169,499.5044,1144.0
2023-11-06 11:35:00,503.61,503.61,503.03,503.52,4159.0,499.2665,499.2665,498.6915,499.1772,4159.0
2023-11-06 11:40:00,503.44,503.65,503.31,503.33,4500.0,499.0979,499.3061,498.9691,498.9889,4500.0
2023-11-06 11:45:00,503.66,503.78,503.39,503.76,1600.0,499.316,499.435,499.0484,499.4152,1600.0
2023-11-06 11:50:00,503.5,504.17,503.41,503.72,3403.0,499.1574,499.8216,499.0682,499.3755,3403.0
2023-11-06 11:55:00,503.5,503.5,503.5,503.5,100.0,499.1574,499.1574,499.1574,499.1574,100.0
2023-11-06 12:00:00,503.72,503.73,503.58,503.73,400.0,499.3755,499.3854,499.2367,499.3854,400.0
2023-11-06 12:05:00,503.96,503.97,503.4,503.73,1300.0,499.6135,499.6234,499.0583,499.3854,1300.0
2023-11-06 12:10:00,503.78,504.32,503.76,504.24,1005.0,499.435,499.9703,499.4152,499.891,1005.0
2023-11-06 12:15:00,504.11,504.32,504.01,504.03,700.0,499.7622,499.9703,499.663,499.6829,700.0
2023-11-06 12:20:00,503.88,504.34,503.87,504.3,2723.0,499.5341,499.9902,499.5242,499.9505,2723.0
2023-11-06 12:25:00,504.23,504.38,504.16,504.3,1400.0,499.8811,500.0298,499.8117,499.9505,1400.0
2023-11-06 12:30:00,504.25,504.6,504.25,504.6,400.0,499.901,500.2479,499.901,500.2479,400.0
2023-11-06 12:35:00,504.31,504.53,504.15,504.27,2775.0,499.9604,500.1785,499.8018,499.9208,2775.0
2023-11-06 12:40:00,504.08,504.26,503.83,504.26,6575.0,499.7324,499.9109,499.4846,499.9109,6575.0
2023-11-06 12:45:00,504.0,504.16,503.59,503.68,1400.0,499.6531,499.8117,499.2466,499.3359,1400.0
2023-11-06 12:50:00,503.63,503.73,503.49,503.62,800.0,499.2863,499.3854,499.1475,499.2764,800.0
2023-11-06 12:55:00,503.63,504.23,503.62,504.23,1200.0,499.2863,499.8811,499.2764,499.8811,1200.0
2023-11-06 13:00:00,504.04,504.25,503.79,504.25,1400.0,499.6928,499.901,499.4449,499.901,1400.0
2023-11-06 13:05:00,503.96,504.08,503.9,504.0,800.0,499.6135,499.7324,499.554,499.6531,800.0
2023-11-06 13:10:00,503.92,504.02,503.78,504.02,1000.0,499.5738,499.6729,499.435,499.6729,1000.0
2023-11-06 13:15:00,504.18,504.38,504.11,504.26,807.0,499.8316,500.0298,499.7622,499.9109,807.0
2023-11-06 13:20:00,504.08,504.24,503.87,504.24,2426.0,499.7324,499.891,499.5242,499.891,2426.0
2023-11-06 13:25:00,504.01,504.26,503.95,504.17,2095.0,499.663,499.9109,499.6035,499.8216,2095.0
2023-11-06 13:30:00,504.34,504.34,504.0,504.03,800.0,499.9902,499.9902,499.6531,499.6829,800.0
2023-11-06 13:35:00,504.26,504.48,503.89,504.36,8110.0,499.9109,500.129,499.5441,500.01,8110.0
2023-11-06 13:40:00,504.29,504.66,504.2,504.51,800.0,499.9406,500.3074,499.8514,500.1587,800.0
2023-11-06 13:45:00,504.38,504.38,504.07,504.08,800.0,500.0298,500.0298,499.7225,499.7324,800.0
2023-11-06 13:50:00,504.05,504.36,503.94,503.99,3100.0,499.7027,500.01,499.5936,499.6432,3100.0
2023-11-06 13:55:00,504.13,504.42,504.07,504.07,1359.0,499.782,500.0695,499.7225,499.7225,1359.0
2023-11-06 14:00:00,504.08,504.37,504.03,504.18,4987.0,499.7324,500.0199,499.6829,499.8316,4987.0
2023-11-06 14:05:00,504.26,504.26,503.86,503.99,2700.0,499.9109,499.9109,499.5143,499.6432,2700.0
2023-11-06 14:10:00,503.86,504.0,503.06,503.12,5551.0,499.5143,499.6531,498.7212,498.7807,5551.0
2023-11-06 14:15:00,503.33,504.05,503.33,503.84,800.0,498.9889,499.7027,498.9889,499.4945,800.0
2023-11-06 14:20:00,503.57,503.68,503.57,503.68,200.0,499.2268,499.3359,499.2268,499.3359,200.0
2023-11-06 14:25:00,503.37,503.37,503.19,503.25,1400.0,499.0285,499.0285,498.8501,498.9096,1400.0
2023-11-06 14:30:00,503.21,503.44,503.19,503.29,1300.0,498.8699,499.0979,498.8501,498.9492,1300.0
2023-11-06 14:35:00,503.46,503.86,503.43,503.86,2630.0,499.1178,499.5143,499.088,499.5143,2630.0
2023-11-06 14:40:00,503.72,504.29,503.72,503.92,2694.0,499.3755,499.9406,499.3755,499.5738,2694.0
2023-11-06 14:45:00,503.89,504.19,503.76,503.88,1900.0,499.5441,499.8415,499.4152,499.5341,1900.0
2023-11-06 14:50:00,503.91,504.29,503.91,504.03,2405.0,499.5639,499.9406,499.5639,499.6829,2405.0
2023-11-06 14:55:00,504.44,504.72,504.29,504.49,3167.0,500.0893,500.3669,499.9406,500.1389,3167.0
2023-11-06 15:00:00,504.7,504.73,504.64,504.73,700.0,500.3471,500.3768,500.2876,500.3768,700.0
2023-11-06 15:05:00,504.74,504.89,504.2,504.22,3192.0,500.3867,500.5354,499.8514,499.8712,3192.0
2023-11-06 15:10:00,504.39,504.95,504.23,504.36,6287.0,500.0397,500.5949,499.8811,500.01,6287.0
2023-11-06 15:15:00,504.59,504.59,504.13,504.14,4624.0,500.238,500.238,499.782,499.7919,4624.0
2023-11-06 15:20:00,504.17,504.93,504.17,504.37,3844.0,499.8216,500.5751,499.8216,500.0199,3844.0
2023-11-06 15:25:00,504.28,504.28,504.09,504.28,881.0,499.9307,499.9307,499.7423,499.9307,881.0
2023-11-06 15:30:00,504.08,504.13,503.69,503.89,2654.0,499.7324,499.782,499.3458,499.5441,2654.0
2023-11-06 15:35:00,503.91,503.91,503.11,503.24,3000.0,499.5639,499.5639,498.7708,498.8997,3000.0
2023-11-06 15:40:00,503.14,503.47,502.9,503.19,4594.0,498.8005,499.1277,498.5626,498.8501,4594.0
2023-11-06 15:45:00,502.96,503.37,502.93,503.28,6400.0,498.6221,499.0285,498.5923,498.9393,6400.0
2023-11-06 15:50:00,503.15,503.49,502.94,503.35,5884.0,498.8104,499.1475,498.6023,499.0087,5884.0
2023-11-06 15:55:00,503.26,503.44,502.58,503.36,24585.0,498.9195,499.0979,498.2454,499.0186,24585.0
2023-11-07 09:30:00,503.0,503.6,502.06,502.62,7289.0,498.6617,499.2566,497.7298,498.285,7289.0
2023-11-07 09:35:00,504.35,505.89,502.7,505.89,1251.0,500.0001,501.5268,498.3643,501.5268,1251.0
2023-11-07 09:40:00,506.4,506.86,506.16,506.16,800.0,502.0324,502.4884,501.7945,501.7945,800.0
2023-11-07 09:45:00,506.23,506.24,505.14,505.68,2115.0,501.8639,501.8738,500.7833,501.3186,2115.0
2023-11-07 09:50:00,505.41,505.97,505.41,505.97,500.0,501.0509,501.6061,501.0509,501.6061,500.0
2023-11-07 09:55:00,505.75,505.98,504.88,504.89,2300.0,501.388,501.616,500.5255,500.5354,2300.0
2023-11-07 10:00:00,505.27,505.27,504.32,504.33,980.0,500.9122,500.9122,499.9703,499.9803,980.0
2023-11-07 10:05:00,503.95,504.49,503.95,504.48,778.0,499.6035,500.1389,499.6035,500.129,778.0
2023-11-07 10:10:00,504.21,504.58,503.86,504.36,4404.0,499.8613,500.2281,499.5143,500.01,4404.0
2023-11-07 10:15:00,504.63,505.38,504.45,504.98,2506.0,500.2777,501.0212,500.0992,500.6247,2506.0
2023-11-07 10:20:00,505.22,505.22,503.79,503.83,1860.0,500.8626,500.8626,499.4449,499.4846,1860.0
2023-11-07 10:25:00,503.84,505.04,503.84,504.69,2668.0,499.4945,500.6841,499.4945,500.3372,2668.0
2023-11-07 10:30:00,505.25,505.46,504.87,505.19,1800.0,500.8923,501.1005,500.5156,500.8328,1800.0
2023-11-07 10:35:00,505.1,505.1,504.52,505.1,1749.0,500.7436,500.7436,500.1686,500.7436,1749.0
2023-11-07 10:40:00,505.06,505.19,504.65,504.77,1008.0,500.704,500.8328,500.2975,500.4165,1008.0
2023-11-07 10:45:00,504.85,506.57,504.84,506.26,2298.0,500.4958,502.2009,500.4859,501.8936,2298.0
2023-11-07 10:50:00,506.25,506.69,506.24,506.69,900.0,501.8837,502.3199,501.8738,502.3199,900.0
2023-11-07 10:55:00,506.75,506.75,506.1,506.1,600.0,502.3794,502.3794,501.735,501.735,600.0
2023-11-07 11:00:00,505.88,505.88,505.26,505.3,1734.0,501.5169,501.5169,500.9022,500.9419,1734.0
2023-11-07 11:05:00,505.43,506.58,505.43,506.53,6957.0,501.0708,502.2109,501.0708,502.1613,6957.0
2023-11-07 11:10:00,506.68,506.93,506.18,506.41,2596.0,502.31,502.5578,501.8143,502.0423,2596.0
2023-11-07 11:15:00,506.44,506.44,505.84,505.99,1500.0,502.0721,502.0721,501.4772,501.6259,1500.0
2023-11-07 11:20:00,505.5,505.51,504.94,505.0,1414.0,501.1402,501.1501,500.585,500.6445,1414.0
2023-11-07 11:25:00,505.59,505.59,505.59,505.59,100.0,501.2294,501.2294,501.2294,501.2294,100.0
2023-11-07 11:30:00,505.46,506.14,505.46,506.14,1300.0,501.1005,501.7747,501.1005,501.7747,1300.0
2023-11-07 11:35:00,506.15,506.45,505.92,505.92,700.0,501.7846,502.082,501.5565,501.5565,700.0
2023-11-07 11:40:00,505.99,506.08,505.91,506.08,300.0,501.6259,501.7152,501.5466,501.7152,300.0
2023-11-07 11:45:00,506.02,506.25,505.4,505.52,3766.0,501.6557,501.8837,501.041,501.16,3766.0
2023-11-07 11:50:00,505.82,505.82,504.78,504.78,800.0,501.4574,501.4574,500.4264,500.4264,800.0
2023-11-07 11:55:00,505.1,505.48,505.05,505.06,400.0,500.7436,501.1203,500.6941,500.704,400.0
2023-11-07 12:00:00,504.97,505.33,504.6,505.33,2203.0,500.6147,500.9716,500.2479,500.9716,2203.0
2023-11-07 12:05:00,505.53,505.53,505.53,505.53,200.0,501.1699,501.1699,501.1699,501.1699,200.0
2023-11-07 12:10:00,504.84,504.89,504.84,504.89,505.0,500.4859,500.5354,500.4859,500.5354,505.0
2023-11-07 12:15:00,504.67,504.67,504.0,504.0,600.0,500.3173,500.3173,499.6531,499.6531,600.0
2023-11-07 12:20:00,504.24,504.4,504.06,504.06,600.0,499.891,500.0497,499.7126,499.7126,600.0
2023-11-07 12:25:00,504.62,505.19,504.5,504.53,4559.0,500.2678,500.8328,500.1488,500.1785,4559.0
2023-11-07 12:30:00,504.47,505.26,504.29,504.8,4200.0,500.1191,500.9022,499.9406,500.4462,4200.0
2023-11-07 12:35:00,504.76,504.81,504.41,504.49,989.0,500.4066,500.4561,500.0596,500.1389,989.0
2023-11-07 12:40:00,504.49,504.52,504.35,504.35,500.0,500.1389,500.1686,500.0001,500.0001,500.0
2023-11-07 12:45:00,504.31,504.31,504.0,504.18,5603.0,499.9604,499.9604,499.6531,499.8316,5603.0
2023-11-07 12:50:00,504.05,504.4,503.99,504.36,5600.0,499.7027,500.0497,499.6432,500.01,5600.0
2023-11-07 12:55:00,504.29,504.73,503.93,504.68,4342.0,499.9406,500.3768,499.5837,500.3272,4342.0
2023-11-07 13:00:00,504.41,504.85,504.41,504.73,1660.0,500.0596,500.4958,500.0596,500.3768,1660.0
2023-11-07 13:05:00,504.74,504.8,504.49,504.8,1012.0,500.3867,500.4462,500.1389,500.4462,1012.0
2023-11-07 13:10:00,504.97,505.05,504.86,504.97,4110.0,500.6147,500.6941,500.5057,500.6147,4110.0
2023-11-07 13:15:00,504.97,505.26,504.97,504.97,500.0,500.6147,500.9022,500.6147,500.6147,500.0
2023-11-07 13:20:00,505.42,505.42,504.87,504.91,1551.0,501.0609,501.0609,500.5156,500.5553,1551.0
2023-11-07 13:25:00,505.09,505.38,504.97,505.35,733.0,500.7337,501.0212,500.6147,500.9915,733.0
2023-11-07 13:30:00,505.59,505.83,505.15,505.29,1700.0,501.2294,501.4673,500.7932,500.932,1700.0
2023-11-07 13:35:00,505.41,505.41,505.14,505.14,600.0,501.0509,501.0509,500.7833,500.7833,600.0
2023-11-07 13:40:00,505.06,505.53,505.06,505.42,400.0,500.704,501.1699,500.704,501.0609,400.0
2023-11-07 13:45:00,505.52,505.64,505.22,505.54,1703.0,501.16,501.279,500.8626,501.1798,1703.0
2023-11-07 13:50:00,505.55,505.74,505.52,505.74,1200.0,501.1897,501.3781,501.16,501.3781,1200.0
2023-11-07 13:55:00,505.99,506.35,505.72,506.12,5178.0,501.6259,501.9828,501.3583,501.7548,5178.0
2023-11-07 14:00:00,506.38,506.72,506.38,506.72,900.0,502.0126,502.3497,502.0126,502.3497,900.0
2023-11-07 14:05:00,506.9,506.9,506.28,506.56,6046.0,502.5281,502.5281,501.9134,502.191,6046.0
2023-11-07 14:10:00,506.62,506.73,506.3,506.47,1600.0,502.2505,502.3596,501.9333,502.1018,1600.0
2023-11-07 14:15:00,506.47,506.54,505.46,505.46,2227.0,502.1018,502.1712,501.1005,501.1005,2227.0
2023-11-07 14:20:00,505.44,506.21,505.42,506.21,2300.0,501.0807,501.844,501.0609,501.844,2300.0
2023-11-07 14:25:00,506.3,506.44,505.96,506.37,2022.0,501.9333,502.0721,501.5962,502.0027,2022.0
2023-11-07 14:30:00,506.37,506.38,505.91,505.92,3521.0,502.0027,502.0126,501.5466,501.5565,3521.0
2023-11-07 14:35:00,506.11,506.62,506.11,506.62,1774.0,501.7449,502.2505,501.7449,502.2505,1774.0
2023-11-07 14:40:00,506.62,506.98,506.43,506.9,1839.0,502.2505,502.6074,502.0622,502.5281,1839.0
2023-11-07 14:45:00,506.99,507.2,506.4,506.54,2447.0,502.6173,502.8255,502.0324,502.1712,2447.0
2023-11-07 14:50:00,506.66,507.22,506.55,507.22,2167.0,502.2902,502.8453,502.1811,502.8453,2167.0
2023-11-07 14:55:00,507.03,507.11,506.36,506.36,6345.0,502.657,502.7363,501.9928,501.9928,6345.0
2023-11-07 15:00:00,506.29,506.65,506.18,506.47,1709.0,501.9234,502.2803,501.8143,502.1018,1709.0
2023-11-07 15:05:00,506.55,506.77,506.49,506.77,1325.0,502.1811,502.3992,502.1216,502.3992,1325.0
2023-11-07 15:10:00,506.86,507.1,506.5,507.1,2141.0,502.4884,502.7264,502.1315,502.7264,2141.0
2023-11-07 15:15:00,506.96,506.96,506.79,506.94,909.0,502.5876,502.5876,502.419,502.5678,909.0
2023-11-07 15:20:00,507.0,507.6,507.0,507.56,3374.0,502.6272,503.2221,502.6272,503.1824,3374.0
2023-11-07 15:25:00,507.64,507.92,507.35,507.54,1824.0,503.2617,503.5393,502.9742,503.1626,1824.0
2023-11-07 15:30:00,507.68,507.74,506.89,507.13,2388.0,503.3014,503.3609,502.5182,502.7561,2388.0
2023-11-07 15:35:00,507.17,507.51,507.11,507.11,4102.0,502.7958,503.1328,502.7363,502.7363,4102.0
2023-11-07 15:40:00,507.12,507.59,506.92,506.97,8264.0,502.7462,503.2121,502.5479,502.5975,8264.0
2023-11-07 15:45:00,507.03,507.82,506.97,507.56,3048.0,502.657,503.4402,502.5975,503.1824,3048.0
2023-11-07 15:50:00,507.82,507.83,506.76,506.85,6655.0,503.4402,503.4501,502.3893,502.4785,6655.0
2023-11-07 15:55:00,507.06,507.35,506.63,506.98,19990.0,502.6867,502.9742,502.2604,502.6074,19990.0
2023-11-08 09:30:00,510.0,511.44,507.59,511.44,16130.0,505.6014,507.0289,503.2121,507.0289,16130.0
2023-11-08 09:35:00,511.53,511.53,511.53,511.53,110.0,507.1182,507.1182,507.1182,507.1182,110.0
2023-11-08 09:40:00,511.29,511.92,511.06,511.45,1510.0,506.8802,507.5048,506.6522,507.0389,1510.0
2023-11-08 09:45:00,511.03,511.93,510.87,511.59,1200.0,506.6225,507.5147,506.4639,507.1776,1200.0
2023-11-08 09:50:00,511.45,511.77,511.14,511.35,1631.0,507.0389,507.3561,506.7315,506.9397,1631.0
2023-11-08 09:55:00,511.84,511.96,511.39,511.66,2070.0,507.4255,507.5445,506.9794,507.247,2070.0
2023-11-08 10:00:00,511.9,511.95,511.44,511.56,2546.0,507.485,507.5345,507.0289,507.1479,2546.0
2023-11-08 10:05:00,511.6,512.35,511.58,512.1,5269.0,507.1876,507.9311,507.1677,507.6832,5269.0
2023-11-08 10:10:00,512.17,512.2,511.42,511.62,6052.0,507.7526,507.7824,507.0091,507.2074,6052.0
2023-11-08 10:15:00,511.7,511.73,511.7,511.73,716.0,507.2867,507.3164,507.2867,507.3164,716.0
2023-11-08 10:20:00,511.72,512.2,511.69,512.19,8258.0,507.3065,507.7824,507.2768,507.7725,8258.0
2023-11-08 10:25:00,512.4,512.88,511.93,512.57,6331.0,507.9807,508.4565,507.5147,508.1492,6331.0
2023-11-08 10:30:00,512.25,512.4,512.08,512.28,2415.0,507.832,507.9807,507.6634,507.8617,2415.0
2023-11-08 10:35:00,512.16,512.96,512.16,512.87,3660.0,507.7427,508.5358,507.7427,508.4466,3660.0
2023-11-08 10:40:00,512.93,513.22,512.56,512.88,4333.0,508.5061,508.7936,508.1393,508.4565,4333.0
2023-11-08 10:45:00,512.66,512.94,512.02,512.19,3571.0,508.2384,508.516,507.6039,507.7725,3571.0
2023-11-08 10:50:00,512.2,512.54,511.49,512.54,2118.0,507.7824,508.1195,507.0785,508.1195,2118.0
2023-11-08 10:55:00,512.89,512.89,512.59,512.61,715.0,508.4664,508.4664,508.169,508.1889,715.0
2023-11-08 11:00:00,512.56,512.61,512.14,512.61,1007.0,508.1393,508.1889,507.7229,508.1889,1007.0
2023-11-08 11:05:00,512.54,512.7,511.77,511.78,9757.0,508.1195,508.2781,507.3561,507.366,9757.0
2023-11-08 11:10:00,511.97,512.4,511.72,511.72,1928.0,507.5544,507.9807,507.3065,507.3065,1928.0
2023-11-08 11:15:00,511.72,512.25,511.72,511.96,2658.0,507.3065,507.832,507.3065,507.5445,2658.0
2023-11-08 11:20:00,511.87,512.13,511.86,512.13,819.0,507.4552,507.713,507.4453,507.713,819.0
2023-11-08 11:25:00,512.09,512.17,511.82,512.17,800.0,507.6733,507.7526,507.4057,507.7526,800.0
2023-11-08 11:30:00,512.18,512.19,511.69,511.8,1150.0,507.7626,507.7725,507.2768,507.3858,1150.0
2023-11-08 11:35:00,511.66,511.66,510.6,510.6,1000.0,507.247,507.247,506.1962,506.1962,1000.0
2023-11-08 11:40:00,510.06,510.94,510.05,510.72,1532.0,505.6608,506.5333,505.6509,506.3152,1532.0
2023-11-08 11:45:00,510.88,510.9,510.41,510.47,1440.0,506.4738,506.4936,506.0078,506.0673,1440.0
2023-11-08 11:50:00,510.58,510.58,510.27,510.31,400.0,506.1764,506.1764,505.869,505.9087,400.0
2023-11-08 11:55:00,509.91,509.91,509.61,509.81,392.0,505.5121,505.5121,505.2147,505.413,392.0
2023-11-08 12:00:00,509.21,509.52,509.16,509.42,1322.0,504.8182,505.1255,504.7686,505.0264,1322.0
2023-11-08 12:05:00,509.51,509.55,509.11,509.12,1141.0,505.1156,505.1552,504.719,504.729,1141.0
2023-11-08 12:10:00,509.37,509.37,509.0,509.0,300.0,504.9768,504.9768,504.61,504.61,300.0
2023-11-08 12:15:00,509.63,509.94,509.52,509.56,700.0,505.2346,505.5419,505.1255,505.1652,700.0
2023-11-08 12:20:00,510.0,510.22,509.94,510.11,1208.0,505.6014,505.8195,505.5419,505.7104,1208.0
2023-11-08 12:25:00,510.12,510.14,509.76,509.85,1400.0,505.7203,505.7402,505.3634,505.4527,1400.0
2023-11-08 12:30:00,510.0,510.25,510.0,510.25,843.0,505.6014,505.8492,505.6014,505.8492,843.0
2023-11-08 12:35:00,510.4,510.9,510.07,510.7,5625.0,505.9979,506.4936,505.6708,506.2953,5625.0
2023-11-08 12:40:00,510.46,510.46,510.21,510.45,1100.0,506.0574,506.0574,505.8095,506.0475,1100.0
2023-11-08 12:45:00,509.99,510.4,509.68,509.68,3260.0,505.5914,505.9979,505.2841,505.2841,3260.0
2023-11-08 12:50:00,510.05,510.1,509.9,509.9,300.0,505.6509,505.7005,505.5022,505.5022,300.0
2023-11-08 12:55:00,509.69,510.18,509.69,510.0,800.0,505.294,505.7798,505.294,505.6014,800.0
2023-11-08 13:00:00,510.35,510.76,510.05,510.75,2860.0,505.9483,506.3548,505.6509,506.3449,2860.0
2023-11-08 13:05:00,510.77,510.77,510.34,510.34,600.0,506.3647,506.3647,505.9384,505.9384,600.0
2023-11-08 13:10:00,510.68,510.68,510.08,510.08,867.0,506.2755,506.2755,505.6807,505.6807,867.0
2023-11-08 13:15:00,510.1,510.1,510.1,510.1,100.0,505.7005,505.7005,505.7005,505.7005,100.0
2023-11-08 13:20:00,509.69,509.84,509.27,509.84,1100.0,505.294,505.4427,504.8777,505.4427,1100.0
2023-11-08 13:25:00,509.66,509.87,509.65,509.87,483.0,505.2643,505.4725,505.2544,505.4725,483.0
2023-11-08 13:30:00,510.0,510.21,510.0,510.21,522.0,505.6014,505.8095,505.6014,505.8095,522.0
2023-11-08 13:35:00,510.26,510.27,510.03,510.18,600.0,505.8591,505.869,505.6311,505.7798,600.0
2023-11-08 13:40:00,510.27,510.34,509.71,509.71,800.0,505.869,505.9384,505.3139,505.3139,800.0
2023-11-08 13:45:00,509.71,509.71,509.71,509.71,0.0,505.3139,505.3139,505.3139,505.3139,0.0
2023-11-08 13:50:00,509.88,509.88,509.55,509.87,900.0,505.4824,505.4824,505.1552,505.4725,900.0
2023-11-08 13:55:00,509.92,509.92,509.74,509.82,500.0,505.5221,505.5221,505.3436,505.4229,500.0
2023-11-08 14:00:00,509.75,510.17,509.74,510.09,800.0,505.3535,505.7699,505.3436,505.6906,800.0
2023-11-08 14:05:00,510.14,510.14,509.92,509.92,1100.0,505.7402,505.7402,505.5221,505.5221,1100.0
2023-11-08 14:10:00,510.17,510.38,510.11,510.24,1600.0,505.7699,505.9781,505.7104,505.8393,1600.0
2023-11-08 14:15:00,510.29,510.97,510.29,510.9,1305.0,505.8889,506.563,505.8889,506.4936,1305.0
2023-11-08 14:20:00,510.36,511.29,510.36,511.29,2100.0,505.9583,506.8802,505.9583,506.8802,2100.0
2023-11-08 14:25:00,510.75,510.85,510.62,510.85,800.0,506.3449,506.444,506.216,506.444,800.0
2023-11-08 14:30:00,511.05,511.05,510.7,510.8,1300.0,506.6423,506.6423,506.2953,506.3945,1300.0
2023-11-08 14:35:00,510.82,511.38,510.79,511.38,1406.0,506.4143,506.9695,506.3845,506.9695,1406.0
2023-11-08 14:40:00,511.48,511.72,511.04,511.42,2507.0,507.0686,507.3065,506.6324,507.0091,2507.0
2023-11-08 14:45:00,511.64,511.8,511.34,511.43,1500.0,507.2272,507.3858,506.9298,507.019,1500.0
2023-11-08 14:50:00,511.26,511.55,510.64,510.78,2900.0,506.8505,507.138,506.2358,506.3746,2900.0
2023-11-08 14:55:00,510.78,511.3,510.73,510.99,2912.0,506.3746,506.8901,506.3251,506.5828,2912.0
2023-11-08 15:00:00,510.79,511.24,510.64,511.06,1681.0,506.3845,506.8307,506.2358,506.6522,1681.0
2023-11-08 15:05:00,510.89,511.09,510.52,511.05,3100.0,506.4837,506.682,506.1169,506.6423,3100.0
2023-11-08 15:10:00,510.92,511.22,510.59,511.22,1500.0,506.5134,506.8108,506.1863,506.8108,1500.0
2023-11-08 15:15:00,511.2,511.54,511.08,511.21,2000.0,506.791,507.1281,506.672,506.8009,2000.0
2023-11-08 15:20:00,511.3,511.53,510.96,511.53,1856.0,506.8901,507.1182,506.5531,507.1182,1856.0
2023-11-08 15:25:00,511.19,511.51,510.97,511.11,2900.0,506.7811,507.0983,506.563,506.7018,2900.0
2023-11-08 15:30:00,511.22,511.5,510.91,511.38,2695.0,506.8108,507.0884,506.5035,506.9695,2695.0
2023-11-08 15:35:00,511.2,511.4,510.98,511.24,3940.0,506.791,506.9893,506.5729,506.8307,3940.0
2023-11-08 15:40:00,511.19,511.79,510.95,511.53,5358.0,506.7811,507.3759,506.5432,507.1182,5358.0
2023-11-08 15:45:00,511.69,512.01,511.38,511.76,5019.0,507.2768,507.594,506.9695,507.3462,5019.0
2023-11-08 15:50:00,511.79,511.99,510.89,510.89,8960.0,507.3759,507.5742,506.4837,506.4837,8960.0
2023-11-08 15:55:00,510.66,511.24,510.43,511.24,19899.0,506.2557,506.8307,506.0277,506.8307,19899.0
2023-11-09 09:30:00,511.0,511.0,509.04,510.4,5166.0,506.5927,506.5927,504.6496,505.9979,5166.0
2023-11-09 09:35:00,510.13,510.9,509.51,509.67,600.0,505.7302,506.4936,505.1156,505.2742,600.0
2023-11-09 09:40:00,510.58,510.58,508.83,508.84,700.0,506.1764,506.1764,504.4415,504.4514,700.0
2023-11-09 09:45:00,508.5,508.6,508.07,508.6,317.0,504.1143,504.2134,503.688,504.2134,317.0
2023-11-09 09:50:00,509.19,510.11,509.17,509.22,900.0,504.7983,505.7104,504.7785,504.8281,900.0
2023-11-09 09:55:00,509.61,509.76,509.6,509.76,200.0,505.2147,505.3634,505.2048,505.3634,200.0
2023-11-09 10:00:00,510.17,510.93,510.16,510.79,1323.0,505.7699,506.5233,505.76,506.3845,1323.0
2023-11-09 10:05:00,510.7,510.7,509.79,510.23,1140.0,506.2953,506.2953,505.3932,505.8294,1140.0
2023-11-09 10:10:00,509.76,509.76,509.76,509.76,200.0,505.3634,505.3634,505.3634,505.3634,200.0
2023-11-09 10:15:00,509.96,510.38,509.95,510.1,400.0,505.5617,505.9781,505.5518,505.7005,400.0
2023-11-09 10:20:00,510.51,510.72,510.39,510.39,437.0,506.107,506.3152,505.988,505.988,437.0
2023-11-09 10:25:00,510.14,510.14,509.93,509.93,300.0,505.7402,505.7402,505.532,505.532,300.0
2023-11-09 10:30:00,510.09,510.11,509.79,509.89,1637.0,505.6906,505.7104,505.3932,505.4923,1637.0
2023-11-09 10:35:00,509.84,509.93,509.59,509.93,409.0,505.4427,505.532,505.1949,505.532,409.0
2023-11-09 10:40:00,509.43,509.85,509.27,509.43,700.0,505.0363,505.4527,504.8777,505.0363,700.0
2023-11-09 10:45:00,509.82,509.82,509.82,509.82,100.0,505.4229,505.4229,505.4229,505.4229,100.0
2023-11-09 10:50:00,509.96,509.99,509.53,509.99,400.0,505.5617,505.5914,505.1354,505.5914,400.0
2023-11-09 10:55:00,510.0,510.08,509.66,509.66,400.0,505.6014,505.6807,505.2643,505.2643,400.0
2023-11-09 11:00:00,510.3,510.76,509.93,510.59,8345.0,505.8988,506.3548,505.532,506.1863,8345.0
2023-11-09 11:05:00,510.9,511.5,510.82,511.37,4959.0,506.4936,507.0884,506.4143,506.9595,4959.0
2023-11-09 11:10:00,511.31,511.93,511.3,511.93,3000.0,506.9001,507.5147,506.8901,507.5147,3000.0
2023-11-09 11:15:00,511.93,512.43,511.81,511.83,1909.0,507.5147,508.0104,507.3957,507.4156,1909.0
2023-11-09 11:20:00,511.6,512.05,511.6,511.89,500.0,507.1876,507.6337,507.1876,507.4751,500.0
2023-11-09 11:25:00,511.84,512.17,511.56,511.85,2300.0,507.4255,507.7526,507.1479,507.4354,2300.0
2023-11-09 11:30:00,511.84,512.28,511.84,512.27,1290.0,507.4255,507.8617,507.4255,507.8518,1290.0
2023-11-09 11:35:00,512.4,512.41,512.0,512.0,500.0,507.9807,507.9906,507.5841,507.5841,500.0
2023-11-09 11:40:00,511.9,512.06,511.67,512.06,1731.0,507.485,507.6436,507.257,507.6436,1731.0
2023-11-09 11:45:00,512.38,512.38,511.98,511.98,200.0,507.9608,507.9608,507.5643,507.5643,200.0
2023-11-09 11:50:00,512.56,512.56,512.41,512.42,300.0,508.1393,508.1393,507.9906,508.0005,300.0
2023-11-09 11:55:00,512.08,512.23,511.85,512.21,8124.0,507.6634,507.8121,507.4354,507.7923,8124.0
2023-11-09 12:00:00,512.2,512.2,511.18,511.84,5700.0,507.7824,507.7824,506.7712,507.4255,5700.0
2023-11-09 12:05:00,511.57,511.61,511.56,511.61,800.0,507.1578,507.1975,507.1479,507.1975,800.0
2023-11-09 12:10:00,511.26,511.4,511.25,511.4,900.0,506.8505,506.9893,506.8406,506.9893,900.0
2023-11-09 12:15:00,511.31,511.32,511.31,511.32,300.0,506.9001,506.91,506.9001,506.91,300.0
2023-11-09 12:20:00,511.6,511.83,511.4,511.51,3092.0,507.1876,507.4156,506.9893,507.0983,3092.0
2023-11-09 12:25:00,511.43,511.55,511.09,511.55,1650.0,507.019,507.138,506.682,507.138,1650.0
2023-11-09 12:30:00,511.55,512.0,511.35,511.35,500.0,507.138,507.5841,506.9397,506.9397,500.0
2023-11-09 12:35:00,511.68,511.68,511.68,511.68,100.0,507.2669,507.2669,507.2669,507.2669,100.0
2023-11-09 12:40:00,511.46,512.0,511.46,511.93,1030.0,507.0488,507.5841,507.0488,507.5147,1030.0
2023-11-09 12:45:00,511.83,512.34,511.82,512.34,700.0,507.4156,507.9212,507.4057,507.9212,700.0
2023-11-09 12:50:00,512.25,512.92,512.22,512.58,4200.0,507.832,508.4962,507.8022,508.1591,4200.0
2023-11-09 12:55:00,512.36,512.89,512.36,512.88,1000.0,507.941,508.4664,507.941,508.4565,1000.0
2023-11-09 13:00:00,512.81,512.81,511.33,511.66,4750.0,508.3871,508.3871,506.9199,507.247,4750.0
2023-11-09 13:05:00,511.69,512.05,510.64,511.0,1816.0,507.2768,507.6337,506.2358,506.5927,1816.0
2023-11-09 13:10:00,511.22,512.25,511.22,512.25,600.0,506.8108,507.832,506.8108,507.832,600.0
2023-11-09 13:15:00,512.51,512.65,512.45,512.46,600.0,508.0897,508.2285,508.0302,508.0401,600.0
2023-11-09 13:20:00,513.1,513.35,512.86,513.35,600.0,508.6746,508.9225,508.4367,508.9225,600.0
2023-11-09 13:25:00,513.3,513.45,513.22,513.45,873.0,508.8729,509.0216,508.7936,509.0216,873.0
2023-11-09 13:30:00,513.15,513.15,512.62,512.79,600.0,508.7242,508.7242,508.1988,508.3673,600.0
2023-11-09 13:35:00,512.67,513.19,512.67,512.98,1002.0,508.2483,508.7638,508.2483,508.5557,1002.0
2023-11-09 13:40:00,512.94,512.96,512.38,512.85,1800.0,508.516,508.5358,507.9608,508.4268,1800.0
2023-11-09 13:45:00,512.85,512.85,512.13,512.32,1704.0,508.4268,508.4268,507.713,507.9014,1704.0
2023-11-09 13:50:00,512.36,512.58,512.04,512.05,1100.0,507.941,508.1591,507.6238,507.6337,1100.0
2023-11-09 13:55:00,512.11,512.46,512.1,512.26,823.0,507.6932,508.0401,507.6832,507.8419,823.0
2023-11-09 14:00:00,512.11,512.11,511.41,511.42,1200.0,507.6932,507.6932,506.9992,507.0091,1200.0
2023-11-09 14:05:00,511.11,511.49,511.11,511.27,900.0,506.7018,507.0785,506.7018,506.8604,900.0
2023-11-09 14:10:00,511.25,511.78,511.21,511.46,2195.0,506.8406,507.366,506.8009,507.0488,2195.0
2023-11-09 14:15:00,511.46,511.61,511.29,511.46,3384.0,507.0488,507.1975,506.8802,507.0488,3384.0
2023-11-09 14:20:00,511.63,512.18,511.48,512.01,1826.0,507.2173,507.7626,507.0686,507.594,1826.0
2023-11-09 14:25:00,512.0,512.33,512.0,512.27,1200.0,507.5841,507.9113,507.5841,507.8518,1200.0
2023-11-09 14:30:00,511.96,512.54,511.96,512.53,202.0,507.5445,508.1195,507.5445,508.1095,202.0
2023-11-09 14:35:00,512.5,512.5,511.76,511.76,912.0,508.0798,508.0798,507.3462,507.3462,912.0
2023-11-09 14:40:00,511.66,511.68,511.41,511.49,1311.0,507.247,507.2669,506.9992,507.0785,1311.0
2023-11-09 14:45:00,511.7,511.7,511.7,511.7,100.0,507.2867,507.2867,507.2867,507.2867,100.0
2023-11-09 14:50:00,511.69,511.69,511.21,511.21,921.0,507.2768,507.2768,506.8009,506.8009,921.0
2023-11-09 14:55:00,511.22,511.28,510.79,510.8,926.0,506.8108,506.8703,506.3845,506.3945,926.0
2023-11-09 15:00:00,510.8,511.72,510.38,511.72,2716.0,506.3945,507.3065,505.9781,507.3065,2716.0
2023-11-09 15:05:00,511.64,511.86,511.51,511.86,1000.0,507.2272,507.4453,507.0983,507.4453,1000.0
2023-11-09 15:10:00,511.86,512.04,511.69,511.98,1653.0,507.4453,507.6238,507.2768,507.5643,1653.0
2023-11-09 15:15:00,511.63,511.64,511.25,511.64,650.0,507.2173,507.2272,506.8406,507.2272,650.0
2023-11-09 15:20:00,511.52,511.52,510.95,511.44,1500.0,507.1083,507.1083,506.5432,507.0289,1500.0
2023-11-09 15:25:00,511.07,511.5,511.07,511.44,1471.0,506.6621,507.0884,506.6621,507.0289,1471.0
2023-11-09 15:30:00,511.48,511.66,511.22,511.39,2916.0,507.0686,507.247,506.8108,506.9794,2916.0
2023-11-09 15:35:00,511.28,511.28,510.78,510.83,2378.0,506.8703,506.8703,506.3746,506.4242,2378.0
2023-11-09 15:40:00,510.83,511.13,510.79,510.83,2406.0,506.4242,506.7216,506.3845,506.4242,2406.0
2023-11-09 15:45:00,510.82,510.86,510.55,510.55,2552.0,506.4143,506.4539,506.1466,506.1466,2552.0
2023-11-09 15:50:00,510.76,511.41,509.87,509.95,8592.0,506.3548,506.9992,505.4725,505.5518,8592.0
2023-11-09 15:55:00,509.83,510.33,509.4,510.03,20059.0,505.4328,505.9285,505.0065,505.6311,20059.0
2023-11-10 09:30:00,511.41,511.65,510.3,511.65,3413.0,506.9992,507.2371,505.8988,507.2371,3413.0
2023-11-10 09:35:00,511.86,512.58,511.85,512.58,300.0,507.4453,508.1591,507.4354,508.1591,300.0
2023-11-10 09:40:00,513.2,513.2,511.63,512.26,2152.0,508.7738,508.7738,507.2173,507.8419,2152.0
2023-11-10 09:45:00,512.17,513.11,512.17,513.11,400.0,507.7526,508.6845,507.7526,508.6845,400.0
2023-11-10 09:50:00,512.97,512.97,512.3,512.4,1025.0,508.5457,508.5457,507.8815,507.9807,1025.0
2023-11-10 09:55:00,512.64,512.91,512.03,512.91,626.0,508.2186,508.4863,507.6139,508.4863,626.0
2023-11-10 10:00:00,512.31,513.05,511.4,513.05,1450.0,507.8914,508.6251,506.9893,508.6251,1450.0
2023-11-10 10:05:00,513.25,513.25,513.15,513.15,262.0,508.8233,508.8233,508.7242,508.7242,262.0
2023-11-10 10:10:00,512.89,513.32,512.8,512.82,1325.0,508.4664,508.8927,508.3772,508.397,1325.0
2023-11-10 10:15:00,513.17,513.93,513.17,513.48,800.0,508.744,509.4975,508.744,509.0513,800.0
2023-11-10 10:20:00,513.18,513.41,512.94,513.33,725.0,508.7539,508.982,508.516,508.9026,725.0
2023-11-10 10:25:00,513.15,513.17,512.83,512.84,828.0,508.7242,508.744,508.407,508.4169,828.0
2023-11-10 10:30:00,512.52,512.7,512.4,512.43,1453.0,508.0996,508.2781,507.9807,508.0104,1453.0
2023-11-10 10:35:00,512.63,513.04,512.47,513.04,700.0,508.2087,508.6151,508.0501,508.6151,700.0
2023-11-10 10:40:00,513.38,513.55,513.38,513.55,300.0,508.9522,509.1207,508.9522,509.1207,300.0
2023-11-10 10:45:00,513.64,513.66,512.99,512.99,1300.0,509.21,509.2298,508.5656,508.5656,1300.0
2023-11-10 10:50:00,512.92,513.09,512.6,512.74,1198.0,508.4962,508.6647,508.1789,508.3177,1198.0
2023-11-10 10:55:00,513.0,513.08,512.74,513.0,700.0,508.5755,508.6548,508.3177,508.5755,700.0
2023-11-10 11:00:00,513.94,513.94,513.6,513.6,200.0,509.5074,509.5074,509.1703,509.1703,200.0
2023-11-10 11:05:00,514.27,514.27,514.27,514.27,100.0,509.8345,509.8345,509.8345,509.8345,100.0
2023-11-10 11:10:00,513.93,514.17,513.75,514.17,930.0,509.4975,509.7354,509.319,509.7354,930.0
2023-11-10 11:15:00,514.1,514.1,514.07,514.07,500.0,509.666,509.666,509.6363,509.6363,500.0
2023-11-10 11:20:00,514.47,515.34,514.47,514.68,18582.0,510.0328,510.8953,510.0328,510.241,18582.0
2023-11-10 11:25:00,514.63,514.72,514.32,514.32,800.0,510.1914,510.2807,509.8841,509.8841,800.0
2023-11-10 11:30:00,514.33,514.33,513.94,514.16,500.0,509.894,509.894,509.5074,509.7255,500.0
2023-11-10 11:35:00,514.56,514.67,514.15,514.43,800.0,510.122,510.2311,509.7156,509.9932,800.0
2023-11-10 11:40:00,514.57,514.66,514.38,514.38,650.0,510.1319,510.2212,509.9436,509.9436,650.0
2023-11-10 11:45:00,514.58,514.99,514.58,514.99,600.0,510.1419,510.5483,510.1419,510.5483,600.0
2023-11-10 11:50:00,514.99,514.99,514.67,514.67,408.0,510.5483,510.5483,510.2311,510.2311,408.0
2023-11-10 11:55:00,515.14,515.31,514.95,515.31,1100.0,510.697,510.8656,510.5087,510.8656,1100.0
2023-11-10 12:00:00,515.36,515.74,515.36,515.42,300.0,510.9151,511.2919,510.9151,510.9746,300.0
2023-11-10 12:05:00,515.6,515.62,515.16,515.16,644.0,511.1531,511.1729,510.7169,510.7169,644.0
2023-11-10 12:10:00,515.28,515.28,515.18,515.28,300.0,510.8358,510.8358,510.7367,510.8358,300.0
2023-11-10 12:15:00,515.39,515.5,515.13,515.48,900.0,510.9449,511.0539,510.6871,511.0341,900.0
2023-11-10 12:20:00,515.69,515.69,515.38,515.38,482.0,511.2423,511.2423,510.935,510.935,482.0
2023-11-10 12:25:00,515.72,516.0,515.72,516.0,200.0,511.272,511.5496,511.272,511.5496,200.0
2023-11-10 12:30:00,515.88,516.66,515.88,516.64,2464.0,511.4306,512.2039,511.4306,512.1841,2464.0
2023-11-10 12:35:00,517.41,517.97,517.41,517.81,1200.0,512.9475,513.5026,512.9475,513.344,1200.0
2023-11-10 12:40:00,517.62,517.69,517.02,517.2,3200.0,513.1556,513.225,512.5608,512.7393,3200.0
2023-11-10 12:45:00,517.2,517.27,517.02,517.26,900.0,512.7393,512.8087,512.5608,512.7987,900.0
2023-11-10 12:50:00,517.42,517.6,517.06,517.6,1484.0,512.9574,513.1358,512.6005,513.1358,1484.0
2023-11-10 12:55:00,517.55,517.55,516.71,516.84,2600.0,513.0862,513.0862,512.2535,512.3824,2600.0
2023-11-10 13:00:00,516.84,516.84,516.84,516.84,0.0,512.3824,512.3824,512.3824,512.3824,0.0
2023-11-10 13:05:00,516.65,517.04,516.4,516.84,1300.0,512.194,512.5806,511.9462,512.3824,1300.0
2023-11-10 13:10:00,516.6,516.98,516.6,516.98,600.0,512.1444,512.5212,512.1444,512.5212,600.0
2023-11-10 13:15:00,516.82,516.94,516.6,516.88,1007.0,512.3625,512.4815,512.1444,512.422,1007.0
2023-11-10 13:20:00,517.13,517.2,517.05,517.06,1000.0,512.6699,512.7393,512.5906,512.6005,1000.0
2023-11-10 13:25:00,517.64,517.64,517.44,517.57,500.0,513.1755,513.1755,512.9772,513.1061,500.0
2023-11-10 13:30:00,517.53,518.04,517.44,517.81,6496.0,513.0664,513.572,512.9772,513.344,6496.0
2023-11-10 13:35:00,517.83,517.83,517.63,517.63,221.0,513.3638,513.3638,513.1656,513.1656,221.0
2023-11-10 13:40:00,517.9,518.0,517.54,517.75,970.0,513.4332,513.5324,513.0763,513.2845,970.0
2023-11-10 13:45:00,518.0,518.11,517.66,518.11,4115.0,513.5324,513.6414,513.1953,513.6414,4115.0
2023-11-10 13:50:00,518.1,518.5,518.1,518.5,1000.0,513.6315,514.0281,513.6315,514.0281,1000.0
2023-11-10 13:55:00,518.25,518.48,518.05,518.48,2191.0,513.7802,514.0082,513.5819,514.0082,2191.0
2023-11-10 14:00:00,518.48,518.5,517.87,518.0,10167.0,514.0082,514.0281,513.4035,513.5324,10167.0
2023-11-10 14:05:00,517.81,517.94,517.54,517.71,18985.0,513.344,513.4729,513.0763,513.2449,18985.0
2023-11-10 14:10:00,517.87,518.0,517.56,517.72,1400.0,513.4035,513.5324,513.0962,513.2548,1400.0
2023-11-10 14:15:00,517.53,518.0,517.53,518.0,400.0,513.0664,513.5324,513.0664,513.5324,400.0
2023-11-10 14:20:00,517.72,517.72,517.52,517.54,300.0,513.2548,513.2548,513.0565,513.0763,300.0
2023-11-10 14:25:00,517.74,517.78,517.42,517.42,1400.0,513.2746,513.3143,512.9574,512.9574,1400.0
2023-11-10 14:30:00,517.6,517.61,517.6,517.61,200.0,513.1358,513.1457,513.1358,513.1457,200.0
2023-11-10 14:35:00,517.34,517.94,517.16,517.49,4143.0,512.8781,513.4729,512.6996,513.0268,4143.0
2023-11-10 14:40:00,517.79,517.79,517.36,517.36,2026.0,513.3242,513.3242,512.8979,512.8979,2026.0
2023-11-10 14:45:00,517.5,517.7,517.49,517.7,600.0,513.0367,513.2349,513.0268,513.2349,600.0
2023-11-10 14:50:00,517.48,517.48,517.25,517.31,1100.0,513.0168,513.0168,512.7888,512.8483,1100.0
2023-11-10 14:55:00,517.44,517.44,517.44,517.44,100.0,512.9772,512.9772,512.9772,512.9772,100.0
2023-11-10 15:00:00,516.96,517.52,516.96,517.5,600.0,512.5013,513.0565,512.5013,513.0367,600.0
2023-11-10 15:05:00,517.59,517.59,516.94,517.41,8619.0,513.1259,513.1259,512.4815,512.9475,8619.0
2023-11-10 15:10:00,517.4,517.5,517.2,517.47,3795.0,512.9375,513.0367,512.7393,513.0069,3795.0
2023-11-10 15:15:00,517.34,517.82,516.95,517.82,13605.0,512.8781,513.3539,512.4914,513.3539,13605.0
2023-11-10 15:20:00,517.73,518.0,517.46,517.81,2334.0,513.2647,513.5324,512.997,513.344,2334.0
2023-11-10 15:25:00,518.0,518.09,517.75,518.09,12140.0,513.5324,513.6216,513.2845,513.6216,12140.0
2023-11-10 15:30:00,518.09,518.27,517.16,517.71,6162.0,513.6216,513.8,512.6996,513.2449,6162.0
2023-11-10 15:35:00,517.7,518.08,517.7,517.76,5089.0,513.2349,513.6117,513.2349,513.2944,5089.0
2023-11-10 15:40:00,517.65,518.0,517.32,517.32,26555.0,513.1854,513.5324,512.8582,512.8582,26555.0
2023-11-10 15:45:00,517.32,518.13,517.32,517.99,3700.0,512.8582,513.6612,512.8582,513.5224,3700.0
2023-11-10 15:50:00,517.8,518.6,517.44,517.44,10626.0,513.3341,514.1272,512.9772,512.9772,10626.0
2023-11-10 15:55:00,517.4,517.52,516.93,517.0,32935.0,512.9375,513.0565,512.4716,512.541,32935.0
2023-11-13 09:30:00,516.63,518.78,513.47,518.78,3824.0,512.1742,514.3056,509.0414,514.3056,3824.0
2023-11-13 09:35:00,518.71,519.47,518.3,518.96,1025.0,514.2362,514.9897,513.8298,514.4841,1025.0
2023-11-13 09:40:00,518.92,518.92,515.21,515.5,6141.0,514.4444,514.4444,510.7664,511.0539,6141.0
2023-11-13 09:45:00,515.48,518.39,515.47,518.05,22931.0,511.0341,513.919,511.0242,513.5819,22931.0
2023-11-13 09:50:00,517.66,517.66,515.63,516.66,9019.0,513.1953,513.1953,511.1828,512.2039,9019.0
2023-11-13 09:55:00,516.28,517.09,516.27,516.42,844.0,511.8272,512.6302,511.8173,511.966,844.0
2023-11-13 10:00:00,516.15,516.79,516.11,516.72,2203.0,511.6983,512.3328,511.6587,512.2634,2203.0
2023-11-13 10:05:00,517.03,517.03,517.02,517.03,100.0,512.5707,512.5707,512.5608,512.5707,100.0
2023-11-13 10:10:00,517.05,517.22,515.17,515.75,4008.0,512.5906,512.7591,510.7268,511.3018,4008.0
2023-11-13 10:15:00,515.46,516.3,515.17,515.82,14625.0,511.0143,511.847,510.7268,511.3712,14625.0
2023-11-13 10:20:00,515.92,516.2,515.71,516.2,1798.0,511.4703,511.7479,511.2621,511.7479,1798.0
2023-11-13 10:25:00,516.36,516.51,515.78,515.78,1207.0,511.9065,512.0552,511.3315,511.3315,1207.0
2023-11-13 10:30:00,515.77,515.85,515.34,515.7,3084.0,511.3216,511.4009,510.8953,511.2522,3084.0
2023-11-13 10:35:00,515.83,516.25,515.82,516.16,935.0,511.3811,511.7975,511.3712,511.7082,935.0
2023-11-13 10:40:00,516.13,516.13,515.91,516.11,804.0,511.6785,511.6785,511.4604,511.6587,804.0
2023-11-13 10:45:00,516.56,517.19,516.24,517.19,3925.0,512.1048,512.7293,511.7875,512.7293,3925.0
2023-11-13 10:50:00,517.0,517.22,516.78,516.99,4823.0,512.541,512.7591,512.3229,512.5311,4823.0
2023-11-13 10:55:00,516.83,517.97,516.83,517.45,3500.0,512.3725,513.5026,512.3725,512.9871,3500.0
2023-11-13 11:00:00,517.3,517.49,517.27,517.43,522.0,512.8384,513.0268,512.8087,512.9673,522.0
2023-11-13 11:05:00,517.0,517.16,516.73,517.06,4057.0,512.541,512.6996,512.2733,512.6005,4057.0
2023-11-13 11:10:00,516.98,517.06,516.61,516.85,3196.0,512.5212,512.6005,512.1544,512.3923,3196.0
2023-11-13 11:15:00,516.99,517.09,516.35,516.81,4900.0,512.5311,512.6302,511.8966,512.3526,4900.0
2023-11-13 11:20:00,516.66,517.38,516.66,517.0,2829.0,512.2039,512.9177,512.2039,512.541,2829.0
2023-11-13 11:25:00,517.02,517.27,516.81,517.05,2948.0,512.5608,512.8087,512.3526,512.5906,2948.0
2023-11-13 11:30:00,517.05,517.71,517.05,517.4,928.0,512.5906,513.2449,512.5906,512.9375,928.0
2023-11-13 11:35:00,517.45,517.61,516.86,516.87,8407.0,512.9871,513.1457,512.4022,512.4121,8407.0
2023-11-13 11:40:00,516.86,517.32,516.86,517.13,2301.0,512.4022,512.8582,512.4022,512.6699,2301.0
2023-11-13 11:45:00,516.99,517.52,516.99,517.09,2117.0,512.5311,513.0565,512.5311,512.6302,2117.0
2023-11-13 11:50:00,517.14,517.67,517.14,517.56,533.0,512.6798,513.2052,512.6798,513.0962,533.0
2023-11-13 11:55:00,517.64,517.64,517.29,517.31,700.0,513.1755,513.1755,512.8285,512.8483,700.0
2023-11-13 12:00:00,517.24,517.37,517.04,517.04,1200.0,512.7789,512.9078,512.5806,512.5806,1200.0
2023-11-13 12:05:00,517.16,517.48,516.95,517.41,2540.0,512.6996,513.0168,512.4914,512.9475,2540.0
2023-11-13 12:10:00,516.97,517.06,516.86,517.06,1100.0,512.5112,512.6005,512.4022,512.6005,1100.0
2023-11-13 12:15:00,516.98,517.06,516.92,516.93,500.0,512.5212,512.6005,512.4617,512.4716,500.0
2023-11-13 12:20:00,517.05,517.09,516.93,516.93,2140.0,512.5906,512.6302,512.4716,512.4716,2140.0
2023-11-13 12:25:00,517.0,517.0,516.72,516.81,2500.0,512.541,512.541,512.2634,512.3526,2500.0
2023-11-13 12:30:00,516.76,517.05,516.74,516.93,1403.0,512.3031,512.5906,512.2832,512.4716,1403.0
2023-11-13 12:35:00,516.93,517.33,516.8,517.33,3014.0,512.4716,512.8681,512.3427,512.8681,3014.0
2023-11-13 12:40:00,517.4,517.4,517.37,517.37,300.0,512.9375,512.9375,512.9078,512.9078,300.0
2023-11-13 12:45:00,517.13,517.13,516.9,516.9,300.0,512.6699,512.6699,512.4418,512.4418,300.0
2023-11-13 12:50:00,517.11,517.11,516.99,517.02,300.0,512.65,512.65,512.5311,512.5608,300.0
2023-11-13 12:55:00,517.04,517.21,516.91,517.21,760.0,512.5806,512.7492,512.4518,512.7492,760.0
2023-11-13 13:00:00,517.23,517.23,516.79,517.0,2121.0,512.769,512.769,512.3328,512.541,2121.0
2023-11-13 13:05:00,517.06,517.06,516.77,516.83,2705.0,512.6005,512.6005,512.313,512.3725,2705.0
2023-11-13 13:10:00,516.83,517.01,516.81,517.01,1500.0,512.3725,512.5509,512.3526,512.5509,1500.0
2023-11-13 13:15:00,517.35,517.38,517.35,517.38,300.0,512.888,512.9177,512.888,512.9177,300.0
2023-11-13 13:20:00,517.21,517.3,517.1,517.19,1500.0,512.7492,512.8384,512.6401,512.7293,1500.0
2023-11-13 13:25:00,517.11,517.18,516.85,516.86,600.0,512.65,512.7194,512.3923,512.4022,600.0
2023-11-13 13:30:00,516.93,517.11,516.92,517.09,400.0,512.4716,512.65,512.4617,512.6302,400.0
2023-11-13 13:35:00,517.04,517.24,516.75,516.75,1800.0,512.5806,512.7789,512.2931,512.2931,1800.0
2023-11-13 13:40:00,517.11,517.43,517.11,517.43,200.0,512.65,512.9673,512.65,512.9673,200.0
2023-11-13 13:45:00,517.43,517.45,516.76,517.07,2709.0,512.9673,512.9871,512.3031,512.6104,2709.0
2023-11-13 13:50:00,517.07,517.07,517.07,517.07,0.0,512.6104,512.6104,512.6104,512.6104,0.0
2023-11-13 13:55:00,516.92,517.0,516.77,516.77,1207.0,512.4617,512.541,512.313,512.313,1207.0
2023-11-13 14:00:00,516.93,516.93,516.84,516.84,200.0,512.4716,512.4716,512.3824,512.3824,200.0
2023-11-13 14:05:00,516.84,517.05,516.83,516.88,1900.0,512.3824,512.5906,512.3725,512.422,1900.0
2023-11-13 14:10:00,516.88,517.31,516.88,516.88,5700.0,512.422,512.8483,512.422,512.422,5700.0
2023-11-13 14:15:00,516.99,517.12,516.88,516.97,5600.0,512.5311,512.66,512.422,512.5112,5600.0
2023-11-13 14:20:00,516.88,517.35,516.8,517.35,6200.0,512.422,512.888,512.3427,512.888,6200.0
2023-11-13 14:25:00,517.47,517.5,517.05,517.05,848.0,513.0069,513.0367,512.5906,512.5906,848.0
2023-11-13 14:30:00,517.0,517.39,516.93,517.23,3100.0,512.541,512.9276,512.4716,512.769,3100.0
2023-11-13 14:35:00,517.03,517.22,517.03,517.09,1325.0,512.5707,512.7591,512.5707,512.6302,1325.0
2023-11-13 14:40:00,517.17,517.18,517.17,517.18,683.0,512.7095,512.7194,512.7095,512.7194,683.0
2023-11-13 14:45:00,517.05,517.05,517.05,517.05,100.0,512.5906,512.5906,512.5906,512.5906,100.0
2023-11-13 14:50:00,517.1,517.1,516.75,516.89,6986.0,512.6401,512.6401,512.2931,512.4319,6986.0
2023-11-13 14:55:00,516.83,517.04,516.83,516.96,1605.0,512.3725,512.5806,512.3725,512.5013,1605.0
2023-11-13 15:00:00,516.89,517.18,516.87,517.02,2830.0,512.4319,512.7194,512.4121,512.5608,2830.0
2023-11-13 15:05:00,516.98,517.26,516.98,517.24,1300.0,512.5212,512.7987,512.5212,512.7789,1300.0
2023-11-13 15:10:00,517.1,517.36,517.05,517.23,4439.0,512.6401,512.8979,512.5906,512.769,4439.0
2023-11-13 15:15:00,517.09,517.22,516.97,517.21,3200.0,512.6302,512.7591,512.5112,512.7492,3200.0
2023-11-13 15:20:00,517.44,517.96,517.29,517.51,4500.0,512.9772,513.4927,512.8285,513.0466,4500.0
2023-11-13 15:25:00,517.52,517.58,517.35,517.38,3100.0,513.0565,513.116,512.888,512.9177,3100.0
2023-11-13 15:30:00,517.35,517.54,517.3,517.34,800.0,512.888,513.0763,512.8384,512.8781,800.0
2023-11-13 15:35:00,517.31,517.73,517.13,517.73,8151.0,512.8483,513.2647,512.6699,513.2647,8151.0
2023-11-13 15:40:00,517.6,517.67,517.25,517.26,6718.0,513.1358,513.2052,512.7888,512.7987,6718.0
2023-11-13 15:45:00,517.26,517.41,517.19,517.28,4700.0,512.7987,512.9475,512.7293,512.8186,4700.0
2023-11-13 15:50:00,517.14,517.6,517.06,517.55,23842.0,512.6798,513.1358,512.6005,513.0862,23842.0
2023-11-13 15:55:00,517.35,517.4,516.87,517.0,21998.0,512.888,512.9375,512.4121,512.541,21998.0
2023-11-14 09:30:00,518.71,518.74,518.61,518.61,6449.0,514.2362,514.266,514.1371,514.1371,6449.0
2023-11-14 09:35:00,518.61,518.61,516.27,517.22,3100.0,514.1371,514.1371,511.8173,512.7591,3100.0
2023-11-14 09:40:00,517.01,518.6,517.01,518.6,1501.0,512.5509,514.1272,512.5509,514.1272,1501.0
2023-11-14 09:45:00,519.05,519.05,518.53,519.05,1400.0,514.5733,514.5733,514.0578,514.5733,1400.0
2023-11-14 09:50:00,519.31,519.37,518.44,518.64,2724.0,514.8311,514.8905,513.9686,514.1668,2724.0
2023-11-14 09:55:00,518.64,518.82,517.89,518.08,6109.0,514.1668,514.3453,513.4233,513.6117,6109.0
2023-11-14 10:00:00,518.04,519.44,517.98,519.0,11610.0,513.572,514.9599,513.5125,514.5237,11610.0
2023-11-14 10:05:00,519.11,519.11,518.49,518.97,1900.0,514.6328,514.6328,514.0181,514.494,1900.0
2023-11-14 10:10:00,519.21,519.33,518.67,518.67,3505.0,514.7319,514.8509,514.1966,514.1966,3505.0
2023-11-14 10:15:00,518.67,519.8,518.66,519.63,3550.0,514.1966,515.3168,514.1867,515.1483,3550.0
2023-11-14 10:20:00,519.58,519.91,519.5,519.75,2260.0,515.0987,515.4259,515.0194,515.2673,2260.0
2023-11-14 10:25:00,519.94,520.21,519.82,520.2,4903.0,515.4556,515.7233,515.3367,515.7134,4903.0
2023-11-14 10:30:00,520.15,521.11,520.15,521.11,1516.0,515.6638,516.6155,515.6638,516.6155,1516.0
2023-11-14 10:35:00,520.81,520.81,519.75,519.96,2625.0,516.3181,516.3181,515.2673,515.4755,2625.0
2023-11-14 10:40:00,520.0,520.52,520.0,520.31,8711.0,515.5151,516.0306,515.5151,515.8224,8711.0
2023-11-14 10:45:00,520.4,520.99,520.38,520.64,16106.0,515.9117,516.4966,515.8918,516.1496,16106.0
2023-11-14 10:50:00,521.03,521.47,520.96,521.44,700.0,516.5362,516.9724,516.4668,516.9427,700.0
2023-11-14 10:55:00,521.23,521.35,521.22,521.27,1800.0,516.7345,516.8535,516.7246,516.7742,1800.0
2023-11-14 11:00:00,521.27,521.72,520.75,521.57,8646.0,516.7742,517.2203,516.2586,517.0716,8646.0
2023-11-14 11:05:00,521.47,521.49,521.18,521.49,900.0,516.9724,516.9923,516.6849,516.9923,900.0
2023-11-14 11:10:00,521.48,521.58,521.18,521.32,3800.0,516.9823,517.0815,516.6849,516.8237,3800.0
2023-11-14 11:15:00,521.32,521.39,521.06,521.13,1900.0,516.8237,516.8931,516.566,516.6354,1900.0
2023-11-14 11:20:00,520.98,521.33,520.97,521.11,1750.0,516.4867,516.8336,516.4767,516.6155,1750.0
2023-11-14 11:25:00,520.9,521.6,520.63,520.69,15201.0,516.4074,517.1013,516.1397,516.1992,15201.0
2023-11-14 11:30:00,520.68,520.68,520.27,520.47,8554.0,516.1892,516.1892,515.7828,515.9811,8554.0
2023-11-14 11:35:00,520.65,520.8,520.65,520.8,300.0,516.1595,516.3082,516.1595,516.3082,300.0
2023-11-14 11:40:00,520.5,520.52,520.29,520.4,1100.0,516.0108,516.0306,515.8026,515.9117,1100.0
2023-11-14 11:45:00,520.45,520.58,520.09,520.24,2306.0,515.9612,516.0901,515.6043,515.753,2306.0
2023-11-14 11:50:00,520.24,520.24,519.75,519.94,1444.0,515.753,515.753,515.2673,515.4556,1444.0
2023-11-14 11:55:00,519.94,520.1,519.62,520.02,1105.0,515.4556,515.6143,515.1384,515.5349,1105.0
2023-11-14 12:00:00,520.1,520.3,520.02,520.02,500.0,515.6143,515.8125,515.5349,515.5349,500.0
2023-11-14 12:05:00,520.65,520.83,520.62,520.8,1290.0,516.1595,516.338,516.1298,516.3082,1290.0
2023-11-14 12:10:00,520.36,521.1,520.35,520.77,2972.0,515.872,516.6056,515.8621,516.2785,2972.0
2023-11-14 12:15:00,520.74,520.74,520.74,520.74,100.0,516.2487,516.2487,516.2487,516.2487,100.0
2023-11-14 12:20:00,520.88,520.88,520.56,520.82,800.0,516.3875,516.3875,516.0703,516.328,800.0
2023-11-14 12:25:00,520.86,521.21,520.86,521.21,500.0,516.3677,516.7147,516.3677,516.7147,500.0
2023-11-14 12:30:00,520.81,521.3,520.81,521.3,650.0,516.3181,516.8039,516.3181,516.8039,650.0
2023-11-14 12:35:00,521.23,521.4,521.1,521.4,600.0,516.7345,516.903,516.6056,516.903,600.0
2023-11-14 12:40:00,521.55,521.62,521.36,521.36,400.0,517.0517,517.1211,516.8634,516.8634,400.0
2023-11-14 12:45:00,521.44,521.96,521.36,521.96,1200.0,516.9427,517.4582,516.8634,517.4582,1200.0
2023-11-14 12:50:00,521.82,521.82,521.63,521.63,1002.0,517.3194,517.3194,517.1311,517.1311,1002.0
2023-11-14 12:55:00,521.83,521.88,521.83,521.88,200.0,517.3293,517.3789,517.3293,517.3789,200.0
2023-11-14 13:00:00,521.77,522.48,521.69,522.48,2157.0,517.2698,517.9737,517.1905,517.9737,2157.0
2023-11-14 13:05:00,522.43,522.43,522.13,522.26,1447.0,517.9242,517.9242,517.6267,517.7556,1447.0
2023-11-14 13:10:00,522.21,522.36,522.21,522.36,500.0,517.7061,517.8548,517.7061,517.8548,500.0
2023-11-14 13:15:00,522.32,522.47,522.32,522.46,500.0,517.8151,517.9638,517.8151,517.9539,500.0
2023-11-14 13:20:00,522.35,522.35,521.91,521.99,985.0,517.8448,517.8448,517.4086,517.4879,985.0
2023-11-14 13:25:00,522.11,522.11,522.11,522.11,100.0,517.6069,517.6069,517.6069,517.6069,100.0
2023-11-14 13:30:00,522.14,522.73,522.14,522.73,1900.0,517.6367,518.2216,517.6367,518.2216,1900.0
2023-11-14 13:35:00,522.47,522.79,522.43,522.79,1600.0,517.9638,518.281,517.9242,518.281,1600.0
2023-11-14 13:40:00,522.79,522.89,522.64,522.75,1900.0,518.281,518.3802,518.1323,518.2414,1900.0
2023-11-14 13:45:00,522.77,522.77,522.38,522.38,5150.0,518.2612,518.2612,517.8746,517.8746,5150.0
2023-11-14 13:50:00,522.56,522.81,522.35,522.4,6537.0,518.053,518.3009,517.8448,517.8944,6537.0
2023-11-14 13:55:00,522.49,522.71,522.09,522.15,7277.0,517.9836,518.2017,517.5871,517.6466,7277.0
2023-11-14 14:00:00,521.62,522.44,521.62,522.03,1200.0,517.1211,517.9341,517.1211,517.5276,1200.0
2023-11-14 14:05:00,522.27,522.27,521.96,522.04,2400.0,517.7655,517.7655,517.4582,517.5375,2400.0
2023-11-14 14:10:00,522.0,522.38,522.0,522.38,799.0,517.4979,517.8746,517.4979,517.8746,799.0
2023-11-14 14:15:00,522.52,522.63,522.4,522.6,800.0,518.0134,518.1224,517.8944,518.0927,800.0
2023-11-14 14:20:00,522.7,523.1,522.68,523.1,1969.0,518.1918,518.5884,518.172,518.5884,1969.0
2023-11-14 14:25:00,523.28,524.18,523.28,524.18,3950.0,518.7668,519.6591,518.7668,519.6591,3950.0
2023-11-14 14:30:00,524.19,524.25,524.0,524.21,887.0,519.669,519.7285,519.4806,519.6888,887.0
2023-11-14 14:35:00,523.97,524.07,523.79,524.0,2506.0,519.4509,519.55,519.2724,519.4806,2506.0
2023-11-14 14:40:00,523.87,524.18,523.85,523.92,2285.0,519.3517,519.6591,519.3319,519.4013,2285.0
2023-11-14 14:45:00,524.36,524.36,524.24,524.25,600.0,519.8375,519.8375,519.7185,519.7285,600.0
2023-11-14 14:50:00,524.18,524.28,524.18,524.27,600.0,519.6591,519.7582,519.6591,519.7483,600.0
2023-11-14 14:55:00,524.3,524.63,524.04,524.17,6798.0,519.778,520.1052,519.5203,519.6491,6798.0
2023-11-14 15:00:00,524.27,524.46,524.27,524.46,400.0,519.7483,519.9366,519.7483,519.9366,400.0
2023-11-14 15:05:00,524.4,524.6,524.4,524.44,950.0,519.8772,520.0754,519.8772,519.9168,950.0
2023-11-14 15:10:00,524.6,524.77,524.47,524.77,1400.0,520.0754,520.244,519.9466,520.244,1400.0
2023-11-14 15:15:00,524.62,524.82,524.62,524.82,4475.0,520.0953,520.2935,520.0953,520.2935,4475.0
2023-11-14 15:20:00,524.78,524.82,524.48,524.78,4410.0,520.2539,520.2935,519.9565,520.2539,4410.0
2023-11-14 15:25:00,524.78,525.0,524.54,524.67,5305.0,520.2539,520.472,520.016,520.1448,5305.0
2023-11-14 15:30:00,524.67,525.63,524.66,524.88,4778.0,520.1448,521.0966,520.1349,520.353,4778.0
2023-11-14 15:35:00,524.96,524.96,524.84,524.87,500.0,520.4323,520.4323,520.3134,520.3431,500.0
2023-11-14 15:40:00,524.86,525.22,524.7,524.73,5245.0,520.3332,520.6901,520.1746,520.2043,5245.0
2023-11-14 15:45:00,524.62,525.32,524.62,524.68,5800.0,520.0953,520.7892,520.0953,520.1547,5800.0
2023-11-14 15:50:00,524.65,524.75,523.99,524.01,5137.0,520.125,520.2241,519.4707,519.4905,5137.0
2023-11-14 15:55:00,524.05,524.76,523.83,524.45,13623.0,519.5302,520.2341,519.3121,519.9267,13623.0
2023-11-15 09:30:00,525.08,526.24,524.22,526.12,4652.0,520.5513,521.7013,519.6987,521.5823,4652.0
2023-11-15 09:35:00,528.44,528.44,528.44,528.44,100.0,523.8823,523.8823,523.8823,523.8823,100.0
2023-11-15 09:40:00,527.38,527.38,525.75,525.75,1165.0,522.8315,522.8315,521.2155,521.2155,1165.0
2023-11-15 09:45:00,526.16,526.21,525.97,526.21,400.0,521.622,521.6716,521.4336,521.6716,400.0
2023-11-15 09:50:00,525.89,527.03,525.72,526.7,3081.0,521.3543,522.4845,521.1858,522.1573,3081.0
2023-11-15 09:55:00,526.83,526.83,526.82,526.83,100.0,522.2862,522.2862,522.2763,522.2862,100.0
2023-11-15 10:00:00,526.69,526.69,525.85,525.86,1436.0,522.1474,522.1474,521.3147,521.3246,1436.0
2023-11-15 10:05:00,525.86,525.86,524.77,524.77,800.0,521.3246,521.3246,520.244,520.244,800.0
2023-11-15 10:10:00,525.01,525.38,525.01,525.36,1707.0,520.4819,520.8487,520.4819,520.8289,1707.0
2023-11-15 10:15:00,525.26,525.83,525.26,525.83,600.0,520.7297,521.2948,520.7297,521.2948,600.0
2023-11-15 10:20:00,525.43,525.43,524.24,524.71,4263.0,520.8983,520.8983,519.7185,520.1845,4263.0
2023-11-15 10:25:00,524.46,524.99,523.53,523.53,1905.0,519.9366,520.4621,519.0147,519.0147,1905.0
2023-11-15 10:30:00,523.48,523.5,522.83,522.84,700.0,518.9651,518.9849,518.3207,518.3306,700.0
2023-11-15 10:35:00,523.21,523.57,522.7,523.29,2448.0,518.6974,519.0543,518.1918,518.7767,2448.0
2023-11-15 10:40:00,523.24,524.14,523.04,523.04,4612.0,518.7272,519.6194,518.5289,518.5289,4612.0
2023-11-15 10:45:00,523.38,523.38,522.95,522.95,2081.0,518.866,518.866,518.4397,518.4397,2081.0
2023-11-15 10:50:00,523.55,523.55,522.6,522.61,1000.0,519.0345,519.0345,518.0927,518.1026,1000.0
2023-11-15 10:55:00,522.0,522.3,522.0,522.23,1005.0,517.4979,517.7953,517.4979,517.7259,1005.0
2023-11-15 11:00:00,522.39,522.75,522.24,522.46,2045.0,517.8845,518.2414,517.7358,517.9539,2045.0
2023-11-15 11:05:00,522.68,523.38,522.47,523.37,4990.0,518.172,518.866,517.9638,518.856,4990.0
2023-11-15 11:10:00,523.21,523.21,522.64,522.64,600.0,518.6974,518.6974,518.1323,518.1323,600.0
2023-11-15 11:15:00,522.67,523.03,522.39,522.39,3849.0,518.1621,518.519,517.8845,517.8845,3849.0
2023-11-15 11:20:00,522.37,522.54,522.21,522.43,1800.0,517.8647,518.0332,517.7061,517.9242,1800.0
2023-11-15 11:25:00,522.64,522.65,522.01,522.19,1300.0,518.1323,518.1423,517.5078,517.6862,1300.0
2023-11-15 11:30:00,521.95,522.39,521.95,522.05,700.0,517.4483,517.8845,517.4483,517.5474,700.0
2023-11-15 11:35:00,522.12,522.12,521.71,521.89,1200.0,517.6168,517.6168,517.2104,517.3888,1200.0
2023-11-15 11:40:00,521.84,521.84,521.08,521.3,2970.0,517.3392,517.3392,516.5858,516.8039,2970.0
2023-11-15 11:45:00,521.44,521.57,521.37,521.4,1441.0,516.9427,517.0716,516.8733,516.903,1441.0
2023-11-15 11:50:00,521.57,521.79,521.43,521.63,1964.0,517.0716,517.2897,516.9328,517.1311,1964.0
2023-11-15 11:55:00,521.76,522.12,521.76,522.12,808.0,517.2599,517.6168,517.2599,517.6168,808.0
2023-11-15 12:00:00,521.85,522.09,521.73,522.09,2404.0,517.3492,517.5871,517.2302,517.5871,2404.0
2023-11-15 12:05:00,522.13,522.58,522.12,522.58,788.0,517.6267,518.0729,517.6168,518.0729,788.0
2023-11-15 12:10:00,522.52,522.52,521.87,522.03,840.0,518.0134,518.0134,517.369,517.5276,840.0
2023-11-15 12:15:00,521.81,521.9,521.81,521.89,300.0,517.3095,517.3987,517.3095,517.3888,300.0
2023-11-15 12:20:00,521.96,521.96,521.54,521.61,600.0,517.4582,517.4582,517.0418,517.1112,600.0
2023-11-15 12:25:00,521.67,521.83,521.46,521.68,1200.0,517.1707,517.3293,516.9625,517.1806,1200.0
2023-11-15 12:30:00,521.48,521.61,521.33,521.33,900.0,516.9823,517.1112,516.8336,516.8336,900.0
2023-11-15 12:35:00,521.5,521.51,521.01,521.01,1601.0,517.0022,517.0121,516.5164,516.5164,1601.0
2023-11-15 12:40:00,521.25,521.34,521.16,521.16,1053.0,516.7543,516.8436,516.6651,516.6651,1053.0
2023-11-15 12:45:00,521.38,521.89,521.19,521.89,6431.0,516.8832,517.3888,516.6948,517.3888,6431.0
2023-11-15 12:50:00,521.76,522.15,521.76,521.88,500.0,517.2599,517.6466,517.2599,517.3789,500.0
2023-11-15 12:55:00,522.09,522.09,521.62,521.62,1200.0,517.5871,517.5871,517.1211,517.1211,1200.0
2023-11-15 13:00:00,521.58,521.58,521.34,521.34,200.0,517.0815,517.0815,516.8436,516.8436,200.0
2023-11-15 13:05:00,521.51,521.51,521.21,521.22,921.0,517.0121,517.0121,516.7147,516.7246,921.0
2023-11-15 13:10:00,521.31,521.37,521.25,521.37,300.0,516.8138,516.8733,516.7543,516.8733,300.0
2023-11-15 13:15:00,521.05,521.29,521.05,521.28,200.0,516.5561,516.794,516.5561,516.7841,200.0
2023-11-15 13:20:00,521.7,522.18,521.6,522.02,3100.0,517.2005,517.6763,517.1013,517.5177,3100.0
2023-11-15 13:25:00,522.13,522.13,521.64,521.64,927.0,517.6267,517.6267,517.141,517.141,927.0
2023-11-15 13:30:00,521.81,521.81,521.59,521.81,500.0,517.3095,517.3095,517.0914,517.3095,500.0
2023-11-15 13:35:00,522.05,522.27,522.05,522.27,400.0,517.5474,517.7655,517.5474,517.7655,400.0
2023-11-15 13:40:00,522.62,522.62,522.62,522.62,100.0,518.1125,518.1125,518.1125,518.1125,100.0
2023-11-15 13:45:00,522.66,522.82,522.45,522.82,400.0,518.1522,518.3108,517.944,518.3108,400.0
2023-11-15 13:50:00,522.67,523.07,522.52,522.84,2084.0,518.1621,518.5586,518.0134,518.3306,2084.0
2023-11-15 13:55:00,522.83,523.16,522.72,522.9,1600.0,518.3207,518.6479,518.2117,518.3901,1600.0
2023-11-15 14:00:00,523.02,523.17,522.76,523.11,2018.0,518.5091,518.6578,518.2513,518.5983,2018.0
2023-11-15 14:05:00,523.19,523.19,522.65,522.65,1600.0,518.6776,518.6776,518.1423,518.1423,1600.0
2023-11-15 14:10:00,522.63,522.99,522.63,522.71,500.0,518.1224,518.4793,518.1224,518.2017,500.0
2023-11-15 14:15:00,522.86,522.86,521.58,521.83,3164.0,518.3504,518.3504,517.0815,517.3293,3164.0
2023-11-15 14:20:00,521.65,521.86,521.56,521.78,2203.0,517.1509,517.3591,517.0617,517.2798,2203.0
2023-11-15 14:25:00,522.08,522.72,521.66,522.45,2412.0,517.5772,518.2117,517.1608,517.944,2412.0
2023-11-15 14:30:00,522.71,522.76,522.26,522.71,1300.0,518.2017,518.2513,517.7556,518.2017,1300.0
2023-11-15 14:35:00,522.74,522.85,522.59,522.76,814.0,518.2315,518.3405,518.0828,518.2513,814.0
2023-11-15 14:40:00,522.76,522.79,522.58,522.58,1027.0,518.2513,518.281,518.0729,518.0729,1027.0
2023-11-15 14:45:00,522.48,522.48,522.11,522.2,1600.0,517.9737,517.9737,517.6069,517.6961,1600.0
2023-11-15 14:50:00,522.24,522.24,521.61,521.83,2643.0,517.7358,517.7358,517.1112,517.3293,2643.0
2023-11-15 14:55:00,521.8,522.14,521.68,522.13,2598.0,517.2996,517.6367,517.1806,517.6267,2598.0
2023-11-15 15:00:00,521.81,522.13,521.61,521.79,1800.0,517.3095,517.6267,517.1112,517.2897,1800.0
2023-11-15 15:05:00,522.03,522.14,521.15,521.15,1915.0,517.5276,517.6367,516.6552,516.6552,1915.0
2023-11-15 15:10:00,521.29,521.55,521.03,521.1,6728.0,516.794,517.0517,516.5362,516.6056,6728.0
2023-11-15 15:15:00,521.53,521.57,521.23,521.23,975.0,517.0319,517.0716,516.7345,516.7345,975.0
2023-11-15 15:20:00,521.46,521.5,521.21,521.39,1343.0,516.9625,517.0022,516.7147,516.8931,1343.0
2023-11-15 15:25:00,521.25,521.54,521.06,521.28,3689.0,516.7543,517.0418,516.566,516.7841,3689.0
2023-11-15 15:30:00,521.3,521.67,521.26,521.55,1918.0,516.8039,517.1707,516.7642,517.0517,1918.0
2023-11-15 15:35:00,521.68,521.89,521.57,521.72,2616.0,517.1806,517.3888,517.0716,517.2203,2616.0
2023-11-15 15:40:00,521.72,521.72,521.06,521.06,1579.0,517.2203,517.2203,516.566,516.566,1579.0
2023-11-15 15:45:00,521.06,521.09,520.87,520.97,4565.0,516.566,516.5957,516.3776,516.4767,4565.0
2023-11-15 15:50:00,520.88,521.28,520.74,520.88,8327.0,516.3875,516.7841,516.2487,516.3875,8327.0
2023-11-15 15:55:00,520.88,521.16,520.69,520.92,26091.0,516.3875,516.6651,516.1992,516.4272,26091.0
2023-11-16 09:30:00,522.24,526.05,521.12,526.05,8866.0,517.7358,521.5129,516.6255,521.5129,8866.0
2023-11-16 09:35:00,525.46,525.88,524.89,525.19,2600.0,520.928,521.3444,520.3629,520.6604,2600.0
2023-11-16 09:40:00,525.33,527.42,525.32,526.43,3004.0,520.7991,522.8711,520.7892,521.8897,3004.0
2023-11-16 09:45:00,526.28,528.07,526.28,527.41,2685.0,521.7409,523.5155,521.7409,522.8612,2685.0
2023-11-16 09:50:00,527.12,527.21,526.41,526.41,8605.0,522.5737,522.6629,521.8698,521.8698,8605.0
2023-11-16 09:55:00,526.76,526.76,526.19,526.19,460.0,522.2168,522.2168,521.6517,521.6517,460.0
2023-11-16 10:00:00,526.19,526.39,524.95,524.96,809.0,521.6517,521.85,520.4224,520.4323,809.0
2023-11-16 10:05:00,525.68,526.0,525.62,525.67,1700.0,521.1461,521.4634,521.0866,521.1362,1700.0
2023-11-16 10:10:00,525.43,525.64,525.31,525.37,1974.0,520.8983,521.1065,520.7793,520.8388,1974.0
2023-11-16 10:15:00,525.35,525.44,525.04,525.2,700.0,520.819,520.9082,520.5116,520.6703,700.0
2023-11-16 10:20:00,524.97,525.71,524.73,524.73,13276.0,520.4422,521.1759,520.2043,520.2043,13276.0
2023-11-16 10:25:00,524.97,524.97,524.67,524.84,1338.0,520.4422,520.4422,520.1448,520.3134,1338.0
2023-11-16 10:30:00,525.03,525.27,524.64,524.81,2005.0,520.5017,520.7397,520.1151,520.2836,2005.0
2023-11-16 10:35:00,524.56,524.74,523.39,524.74,2400.0,520.0358,520.2142,518.8759,520.2142,2400.0
2023-11-16 10:40:00,524.59,524.66,524.55,524.66,500.0,520.0655,520.1349,520.0259,520.1349,500.0
2023-11-16 10:45:00,524.29,525.06,524.28,524.94,500.0,519.7681,520.5315,519.7582,520.4125,500.0
2023-11-16 10:50:00,525.13,525.13,524.95,524.96,200.0,520.6009,520.6009,520.4224,520.4323,200.0
2023-11-16 10:55:00,524.61,525.25,524.61,525.25,200.0,520.0854,520.7198,520.0854,520.7198,200.0
2023-11-16 11:00:00,524.97,525.34,524.82,525.14,1315.0,520.4422,520.8091,520.2935,520.6108,1315.0
2023-11-16 11:05:00,525.34,525.34,524.57,524.57,400.0,520.8091,520.8091,520.0457,520.0457,400.0
2023-11-16 11:10:00,524.41,524.59,524.39,524.59,400.0,519.8871,520.0655,519.8673,520.0655,400.0
2023-11-16 11:15:00,524.57,524.57,523.38,523.38,900.0,520.0457,520.0457,518.866,518.866,900.0
2023-11-16 11:20:00,523.4,523.45,523.14,523.45,1303.0,518.8858,518.9354,518.628,518.9354,1303.0
2023-11-16 11:25:00,523.45,523.45,523.1,523.11,400.0,518.9354,518.9354,518.5884,518.5983,400.0
2023-11-16 11:30:00,523.02,523.92,522.93,523.62,1700.0,518.5091,519.4013,518.4198,519.1039,1700.0
2023-11-16 11:35:00,523.47,523.6,522.88,523.5,2490.0,518.9552,519.0841,518.3703,518.9849,2490.0
2023-11-16 11:40:00,523.41,523.67,523.1,523.67,2138.0,518.8957,519.1535,518.5884,519.1535,2138.0
2023-11-16 11:45:00,523.69,524.03,523.69,524.03,1775.0,519.1733,519.5104,519.1733,519.5104,1775.0
2023-11-16 11:50:00,523.76,524.08,523.19,523.19,859.0,519.2427,519.5599,518.6776,518.6776,859.0
2023-11-16 11:55:00,523.39,523.4,523.39,523.39,100.0,518.8759,518.8858,518.8759,518.8759,100.0
2023-11-16 12:00:00,523.24,523.24,522.96,523.06,725.0,518.7272,518.7272,518.4496,518.5487,725.0
2023-11-16 12:05:00,523.18,523.18,522.96,523.12,1140.0,518.6677,518.6677,518.4496,518.6082,1140.0
2023-11-16 12:10:00,523.11,523.33,522.79,522.97,7871.0,518.5983,518.8164,518.281,518.4595,7871.0
2023-11-16 12:15:00,522.53,523.26,522.53,523.26,400.0,518.0233,518.747,518.0233,518.747,400.0
2023-11-16 12:20:00,523.05,523.05,523.03,523.03,200.0,518.5388,518.5388,518.519,518.519,200.0
2023-11-16 12:25:00,523.42,524.13,523.38,524.13,1325.0,518.9056,519.6095,518.866,519.6095,1325.0
2023-11-16 12:30:00,523.98,523.98,523.76,523.76,400.0,519.4608,519.4608,519.2427,519.2427,400.0
2023-11-16 12:35:00,523.74,523.74,523.7,523.7,300.0,519.2229,519.2229,519.1832,519.1832,300.0
2023-11-16 12:40:00,523.8,524.22,523.77,523.9,1425.0,519.2823,519.6987,519.2526,519.3815,1425.0
2023-11-16 12:45:00,523.81,523.81,523.46,523.61,600.0,519.2923,519.2923,518.9453,519.094,600.0
2023-11-16 12:50:00,523.61,523.61,523.61,523.61,0.0,519.094,519.094,519.094,519.094,0.0
2023-11-16 12:55:00,523.35,524.18,523.35,524.18,519.0,518.8362,519.6591,518.8362,519.6591,519.0
2023-11-16 13:00:00,524.15,524.49,524.15,524.49,600.0,519.6293,519.9664,519.6293,519.9664,600.0
2023-11-16 13:05:00,524.31,524.43,524.3,524.43,400.0,519.7879,519.9069,519.778,519.9069,400.0
2023-11-16 13:10:00,524.17,524.17,523.87,524.0,711.0,519.6491,519.6491,519.3517,519.4806,711.0
2023-11-16 13:15:00,524.08,524.15,523.49,523.49,800.0,519.5599,519.6293,518.975,518.975,800.0
2023-11-16 13:20:00,523.43,523.73,523.43,523.73,600.0,518.9155,519.2129,518.9155,519.2129,600.0
2023-11-16 13:25:00,523.99,524.29,523.99,524.22,600.0,519.4707,519.7681,519.4707,519.6987,600.0
2023-11-16 13:30:00,524.16,524.17,523.9,523.98,400.0,519.6392,519.6491,519.3815,519.4608,400.0
2023-11-16 13:35:00,523.93,524.17,523.92,524.14,710.0,519.4112,519.6491,519.4013,519.6194,710.0
2023-11-16 13:40:00,524.04,524.18,523.8,523.8,600.0,519.5203,519.6591,519.2823,519.2823,600.0
2023-11-16 13:45:00,523.94,524.14,523.94,524.13,600.0,519.4211,519.6194,519.4211,519.6095,600.0
2023-11-16 13:50:00,524.22,524.27,524.0,524.0,1000.0,519.6987,519.7483,519.4806,519.4806,1000.0
2023-11-16 13:55:00,524.02,524.26,523.83,524.0,801.0,519.5004,519.7384,519.3121,519.4806,801.0
2023-11-16 14:00:00,523.76,523.91,523.71,523.91,400.0,519.2427,519.3914,519.1931,519.3914,400.0
2023-11-16 14:05:00,523.63,523.93,523.63,523.63,1530.0,519.1138,519.4112,519.1138,519.1138,1530.0
2023-11-16 14:10:00,523.65,524.13,523.65,523.78,925.0,519.1336,519.6095,519.1336,519.2625,925.0
2023-11-16 14:15:00,524.02,524.05,524.02,524.05,200.0,519.5004,519.5302,519.5004,519.5302,200.0
2023-11-16 14:20:00,524.07,524.07,523.71,524.04,2062.0,519.55,519.55,519.1931,519.5203,2062.0
2023-11-16 14:25:00,524.11,524.11,523.69,523.7,525.0,519.5897,519.5897,519.1733,519.1832,525.0
2023-11-16 14:30:00,523.82,523.95,523.81,523.95,200.0,519.3022,519.431,519.2923,519.431,200.0
2023-11-16 14:35:00,524.03,524.23,523.88,523.88,811.0,519.5104,519.7086,519.3616,519.3616,811.0
2023-11-16 14:40:00,523.95,524.1,523.88,523.88,600.0,519.431,519.5798,519.3616,519.3616,600.0
2023-11-16 14:45:00,524.2,524.3,524.08,524.3,825.0,519.6789,519.778,519.5599,519.778,825.0
2023-11-16 14:50:00,524.37,524.63,524.24,524.27,6900.0,519.8474,520.1052,519.7185,519.7483,6900.0
2023-11-16 14:55:00,524.51,524.78,524.42,524.42,1000.0,519.9862,520.2539,519.897,519.897,1000.0
2023-11-16 15:00:00,524.57,524.57,524.49,524.49,200.0,520.0457,520.0457,519.9664,519.9664,200.0
2023-11-16 15:05:00,524.52,524.58,524.27,524.27,1125.0,519.9961,520.0556,519.7483,519.7483,1125.0
2023-11-16 15:10:00,524.29,524.29,524.28,524.28,200.0,519.7681,519.7681,519.7582,519.7582,200.0
2023-11-16 15:15:00,524.09,524.25,523.93,524.18,925.0,519.5698,519.7285,519.4112,519.6591,925.0
2023-11-16 15:20:00,524.05,524.12,523.86,524.12,635.0,519.5302,519.5996,519.3418,519.5996,635.0
2023-11-16 15:25:00,523.86,524.12,523.85,524.0,700.0,519.3418,519.5996,519.3319,519.4806,700.0
2023-11-16 15:30:00,524.02,524.27,524.02,524.19,1326.0,519.5004,519.7483,519.5004,519.669,1326.0
2023-11-16 15:35:00,523.99,524.12,523.79,524.12,700.0,519.4707,519.5996,519.2724,519.5996,700.0
2023-11-16 15:40:00,523.86,524.58,523.73,524.54,10800.0,519.3418,520.0556,519.2129,520.016,10800.0
2023-11-16 15:45:00,524.29,524.29,523.82,524.0,1305.0,519.7681,519.7681,519.3022,519.4806,1305.0
2023-11-16 15:50:00,524.37,524.87,524.18,524.47,5162.0,519.8474,520.3431,519.6591,519.9466,5162.0
2023-11-16 15:55:00,524.45,525.19,524.4,525.19,14358.0,519.9267,520.6604,519.8772,520.6604,14358.0
2023-11-17 09:30:00,528.01,528.01,526.26,527.5,22150.0,523.456,523.456,521.7211,522.9504,22150.0
2023-11-17 09:35:00,526.6,526.8,524.86,524.86,800.0,522.0582,522.2565,520.3332,520.3332,800.0
2023-11-17 09:40:00,525.59,525.59,525.41,525.41,300.0,521.0569,521.0569,520.8785,520.8785,300.0
2023-11-17 09:45:00,525.58,526.3,525.58,526.01,924.0,521.047,521.7608,521.047,521.4733,924.0
2023-11-17 09:50:00,526.26,526.59,526.26,526.59,836.0,521.7211,522.0483,521.7211,522.0483,836.0
2023-11-17 09:55:00,526.7,526.7,524.64,525.48,6865.0,522.1573,522.1573,520.1151,520.9478,6865.0
2023-11-17 10:00:00,525.72,526.62,525.47,526.06,1035.0,521.1858,522.078,520.9379,521.5228,1035.0
2023-11-17 10:05:00,525.76,525.8,525.2,525.46,1200.0,521.2254,521.2651,520.6703,520.928,1200.0
2023-11-17 10:10:00,525.49,525.53,525.03,525.04,726.0,520.9578,520.9974,520.5017,520.5116,726.0
2023-11-17 10:15:00,525.04,525.41,524.72,524.81,3895.0,520.5116,520.8785,520.1944,520.2836,3895.0
2023-11-17 10:20:00,524.61,524.79,524.45,524.45,552.0,520.0854,520.2638,519.9267,519.9267,552.0
2023-11-17 10:25:00,524.7,524.7,524.31,524.31,300.0,520.1746,520.1746,519.7879,519.7879,300.0
2023-11-17 10:30:00,524.45,524.74,524.45,524.74,200.0,519.9267,520.2142,519.9267,520.2142,200.0
2023-11-17 10:35:00,524.73,524.73,524.21,524.4,1258.0,520.2043,520.2043,519.6888,519.8772,1258.0
2023-11-17 10:40:00,524.33,524.36,523.81,524.36,600.0,519.8078,519.8375,519.2923,519.8375,600.0
2023-11-17 10:45:00,524.34,524.45,524.18,524.18,609.0,519.8177,519.9267,519.6591,519.6591,609.0
2023-11-17 10:50:00,524.3,524.3,523.99,524.1,300.0,519.778,519.778,519.4707,519.5798,300.0
2023-11-17 10:55:00,524.49,524.49,524.23,524.23,200.0,519.9664,519.9664,519.7086,519.7086,200.0
2023-11-17 11:00:00,524.23,524.23,523.84,523.84,306.0,519.7086,519.7086,519.322,519.322,306.0
2023-11-17 11:05:00,523.3,523.56,523.23,523.56,400.0,518.7867,519.0444,518.7173,519.0444,400.0
2023-11-17 11:10:00,523.57,523.57,523.57,523.57,200.0,519.0543,519.0543,519.0543,519.0543,200.0
2023-11-17 11:15:00,523.66,523.9,523.65,523.77,1207.0,519.1435,519.3815,519.1336,519.2526,1207.0
2023-11-17 11:20:00,523.99,523.99,523.54,523.54,739.0,519.4707,519.4707,519.0246,519.0246,739.0
2023-11-17 11:25:00,523.42,524.1,523.42,524.1,977.0,518.9056,519.5798,518.9056,519.5798,977.0
2023-11-17 11:30:00,524.01,524.01,523.68,523.94,600.0,519.4905,519.4905,519.1634,519.4211,600.0
2023-11-17 11:35:00,523.94,524.05,523.94,524.05,303.0,519.4211,519.5302,519.4211,519.5302,303.0
2023-11-17 11:40:00,524.0,524.16,523.7,524.16,900.0,519.4806,519.6392,519.1832,519.6392,900.0
2023-11-17 11:45:00,524.18,524.18,523.82,523.82,300.0,519.6591,519.6591,519.3022,519.3022,300.0
2023-11-17 11:50:00,523.64,523.83,523.59,523.83,680.0,519.1237,519.3121,519.0742,519.3121,680.0
2023-11-17 11:55:00,523.55,523.81,523.55,523.81,200.0,519.0345,519.2923,519.0345,519.2923,200.0
2023-11-17 12:00:00,523.76,523.77,523.52,523.56,500.0,519.2427,519.2526,519.0048,519.0444,500.0
2023-11-17 12:05:00,523.4,523.69,523.37,523.58,831.0,518.8858,519.1733,518.856,519.0642,831.0
2023-11-17 12:10:00,523.81,523.82,523.8,523.82,400.0,519.2923,519.3022,519.2823,519.3022,400.0
2023-11-17 12:15:00,523.82,523.82,523.39,523.53,800.0,519.3022,519.3022,518.8759,519.0147,800.0
2023-11-17 12:20:00,523.29,523.57,523.28,523.57,729.0,518.7767,519.0543,518.7668,519.0543,729.0
2023-11-17 12:25:00,523.38,523.47,523.38,523.39,400.0,518.866,518.9552,518.866,518.8759,400.0
2023-11-17 12:30:00,523.44,523.71,523.26,523.58,2200.0,518.9254,519.1931,518.747,519.0642,2200.0
2023-11-17 12:35:00,523.56,524.05,523.56,524.05,440.0,519.0444,519.5302,519.0444,519.5302,440.0
2023-11-17 12:40:00,523.73,523.85,523.55,523.85,2311.0,519.2129,519.3319,519.0345,519.3319,2311.0
2023-11-17 12:45:00,523.84,524.37,523.7,524.37,4814.0,519.322,519.8474,519.1832,519.8474,4814.0
2023-11-17 12:50:00,524.18,524.79,524.18,524.61,1305.0,519.6591,520.2638,519.6591,520.0854,1305.0
2023-11-17 12:55:00,524.6,524.6,524.42,524.44,800.0,520.0754,520.0754,519.897,519.9168,800.0
2023-11-17 13:00:00,524.47,524.58,524.33,524.34,2300.0,519.9466,520.0556,519.8078,519.8177,2300.0
2023-11-17 13:05:00,524.38,524.69,524.38,524.6,1200.0,519.8573,520.1647,519.8573,520.0754,1200.0
2023-11-17 13:10:00,524.38,524.83,524.38,524.83,500.0,519.8573,520.3035,519.8573,520.3035,500.0
2023-11-17 13:15:00,524.8,524.94,524.73,524.94,2400.0,520.2737,520.4125,520.2043,520.4125,2400.0
2023-11-17 13:20:00,525.03,525.04,525.03,525.03,990.0,520.5017,520.5116,520.5017,520.5017,990.0
2023-11-17 13:25:00,525.1,525.14,525.05,525.13,300.0,520.5711,520.6108,520.5216,520.6009,300.0
2023-11-17 13:30:00,525.1,525.1,524.87,524.98,900.0,520.5711,520.5711,520.3431,520.4522,900.0
2023-11-17 13:35:00,524.95,524.99,524.95,524.99,400.0,520.4224,520.4621,520.4224,520.4621,400.0
2023-11-17 13:40:00,525.32,525.32,524.85,525.0,600.0,520.7892,520.7892,520.3233,520.472,600.0
2023-11-17 13:45:00,525.03,525.03,525.03,525.03,200.0,520.5017,520.5017,520.5017,520.5017,200.0
2023-11-17 13:50:00,525.0,525.0,524.82,524.95,2617.0,520.472,520.472,520.2935,520.4224,2617.0
2023-11-17 13:55:00,525.01,525.17,524.96,525.17,700.0,520.4819,520.6405,520.4323,520.6405,700.0
2023-11-17 14:00:00,525.13,525.13,524.94,524.94,300.0,520.6009,520.6009,520.4125,520.4125,300.0
2023-11-17 14:05:00,525.01,525.48,524.99,525.48,1150.0,520.4819,520.9478,520.4621,520.9478,1150.0
2023-11-17 14:10:00,525.12,525.12,525.06,525.06,200.0,520.591,520.591,520.5315,520.5315,200.0
2023-11-17 14:15:00,525.06,525.55,525.06,525.55,654.0,520.5315,521.0172,520.5315,521.0172,654.0
2023-11-17 14:20:00,525.23,525.23,524.98,525.08,1400.0,520.7,520.7,520.4522,520.5513,1400.0
2023-11-17 14:25:00,525.06,525.06,524.93,525.0,1100.0,520.5315,520.5315,520.4026,520.472,1100.0
2023-11-17 14:30:00,525.0,525.01,524.51,524.7,3232.0,520.472,520.4819,519.9862,520.1746,3232.0
2023-11-17 14:35:00,524.6,525.67,524.59,525.67,2263.0,520.0754,521.1362,520.0655,521.1362,2263.0
2023-11-17 14:40:00,525.81,526.23,525.67,525.89,8559.0,521.275,521.6914,521.1362,521.3543,8559.0
2023-11-17 14:45:00,525.46,525.49,525.35,525.36,509.0,520.928,520.9578,520.819,520.8289,509.0
2023-11-17 14:50:00,525.55,525.55,524.76,524.9,1811.0,521.0172,521.0172,520.2341,520.3729,1811.0
2023-11-17 14:55:00,525.15,525.51,525.15,525.51,700.0,520.6207,520.9776,520.6207,520.9776,700.0
2023-11-17 15:00:00,525.52,525.52,525.24,525.33,403.0,520.9875,520.9875,520.7099,520.7991,403.0
2023-11-17 15:05:00,525.22,525.22,525.04,525.05,400.0,520.6901,520.6901,520.5116,520.5216,400.0
2023-11-17 15:10:00,524.95,525.31,524.78,525.15,909.0,520.4224,520.7793,520.2539,520.6207,909.0
2023-11-17 15:15:00,525.06,525.36,525.06,525.36,402.0,520.5315,520.8289,520.5315,520.8289,402.0
2023-11-17 15:20:00,525.42,525.42,524.83,524.93,2750.0,520.8884,520.8884,520.3035,520.4026,2750.0
2023-11-17 15:25:00,524.94,525.34,524.94,525.34,900.0,520.4125,520.8091,520.4125,520.8091,900.0
2023-11-17 15:30:00,525.32,525.37,524.06,524.24,1633.0,520.7892,520.8388,519.5401,519.7185,1633.0
2023-11-17 15:35:00,524.37,524.62,524.33,524.61,1225.0,519.8474,520.0953,519.8078,520.0854,1225.0
2023-11-17 15:40:00,524.38,524.64,524.38,524.54,3834.0,519.8573,520.1151,519.8573,520.016,3834.0
2023-11-17 15:45:00,524.58,524.63,524.39,524.49,1637.0,520.0556,520.1052,519.8673,519.9664,1637.0
2023-11-17 15:50:00,524.4,524.76,524.4,524.68,2701.0,519.8772,520.2341,519.8772,520.1547,2701.0
2023-11-17 15:55:00,524.69,525.33,524.51,524.54,10390.0,520.1647,520.7991,519.9862,520.016,10390.0
2023-11-20 09:30:00,528.14,529.99,524.72,526.56,14908.0,523.5849,525.419,520.1944,522.0185,14908.0
2023-11-20 09:35:00,526.94,526.94,525.66,525.66,412.0,522.3953,522.3953,521.1263,521.1263,412.0
2023-11-20 09:40:00,525.2,525.21,522.26,523.03,1985.0,520.6703,520.6802,517.7556,518.519,1985.0
2023-11-20 09:45:00,522.0,522.0,521.0,521.58,6392.0,517.4979,517.4979,516.5065,517.0815,6392.0
2023-11-20 09:50:00,521.91,524.28,521.91,524.28,714.0,517.4086,519.7582,517.4086,519.7582,714.0
2023-11-20 09:55:00,524.28,524.28,524.28,524.28,0.0,519.7582,519.7582,519.7582,519.7582,0.0
2023-11-20 10:00:00,524.37,524.57,524.08,524.09,1600.0,519.8474,520.0457,519.5599,519.5698,1600.0
2023-11-20 10:05:00,523.78,524.26,523.78,524.02,1286.0,519.2625,519.7384,519.2625,519.5004,1286.0
2023-11-20 10:10:00,523.55,523.55,523.03,523.03,400.0,519.0345,519.0345,518.519,518.519,400.0
2023-11-20 10:15:00,523.39,524.61,523.38,524.45,7068.0,518.8759,520.0854,518.866,519.9267,7068.0
2023-11-20 10:20:00,524.53,525.65,524.24,524.24,2703.0,520.006,521.1164,519.7185,519.7185,2703.0
2023-11-20 10:25:00,523.93,524.77,523.92,524.74,700.0,519.4112,520.244,519.4013,520.2142,700.0
2023-11-20 10:30:00,524.91,524.92,524.82,524.82,500.0,520.3828,520.3927,520.2935,520.2935,500.0
2023-11-20 10:35:00,524.81,524.81,524.0,524.0,743.0,520.2836,520.2836,519.4806,519.4806,743.0
2023-11-20 10:40:00,523.64,524.17,523.61,524.1,1700.0,519.1237,519.6491,519.094,519.5798,1700.0
2023-11-20 10:45:00,523.99,524.3,523.75,524.22,1000.0,519.4707,519.778,519.2328,519.6987,1000.0
2023-11-20 10:50:00,524.0,524.22,523.7,523.89,1118.0,519.4806,519.6987,519.1832,519.3716,1118.0
2023-11-20 10:55:00,524.07,524.07,523.75,524.07,500.0,519.55,519.55,519.2328,519.55,500.0
2023-11-20 11:00:00,524.17,525.28,524.17,525.28,1800.0,519.6491,520.7496,519.6491,520.7496,1800.0
2023-11-20 11:05:00,524.96,524.96,524.96,524.96,100.0,520.4323,520.4323,520.4323,520.4323,100.0
2023-11-20 11:10:00,524.65,524.65,524.37,524.57,1893.0,520.125,520.125,519.8474,520.0457,1893.0
2023-11-20 11:15:00,524.0,524.55,523.99,524.55,200.0,519.4806,520.0259,519.4707,520.0259,200.0
2023-11-20 11:20:00,524.38,524.53,524.11,524.12,1000.0,519.8573,520.006,519.5897,519.5996,1000.0
2023-11-20 11:25:00,523.92,523.92,523.69,523.7,750.0,519.4013,519.4013,519.1733,519.1832,750.0
2023-11-20 11:30:00,524.08,524.15,524.08,524.15,300.0,519.5599,519.6293,519.5599,519.6293,300.0
2023-11-20 11:35:00,523.85,523.87,523.49,523.86,1423.0,519.3319,519.3517,518.975,519.3418,1423.0
2023-11-20 11:40:00,523.45,523.61,523.42,523.42,400.0,518.9354,519.094,518.9056,518.9056,400.0
2023-11-20 11:45:00,523.47,523.47,523.02,523.17,300.0,518.9552,518.9552,518.5091,518.6578,300.0
2023-11-20 11:50:00,523.32,523.77,523.32,523.77,900.0,518.8065,519.2526,518.8065,519.2526,900.0
2023-11-20 11:55:00,523.41,523.41,523.25,523.38,712.0,518.8957,518.8957,518.7371,518.866,712.0
2023-11-20 12:00:00,523.19,523.4,522.99,523.4,1900.0,518.6776,518.8858,518.4793,518.8858,1900.0
2023-11-20 12:05:00,523.57,523.65,523.38,523.49,1100.0,519.0543,519.1336,518.866,518.975,1100.0
2023-11-20 12:10:00,523.53,523.74,523.53,523.74,200.0,519.0147,519.2229,519.0147,519.2229,200.0
2023-11-20 12:15:00,523.74,523.74,523.74,523.74,0.0,519.2229,519.2229,519.2229,519.2229,0.0
2023-11-20 12:20:00,523.71,523.76,523.53,523.76,800.0,519.1931,519.2427,519.0147,519.2427,800.0
2023-11-20 12:25:00,523.72,523.72,523.72,523.72,100.0,519.203,519.203,519.203,519.203,100.0
2023-11-20 12:30:00,523.49,523.49,523.49,523.49,100.0,518.975,518.975,518.975,518.975,100.0
2023-11-20 12:35:00,523.63,523.63,523.62,523.63,100.0,519.1138,519.1138,519.1039,519.1138,100.0
2023-11-20 12:40:00,523.37,523.45,523.12,523.34,1424.0,518.856,518.9354,518.6082,518.8263,1424.0
2023-11-20 12:45:00,523.39,523.39,523.39,523.39,100.0,518.8759,518.8759,518.8759,518.8759,100.0
2023-11-20 12:50:00,523.13,523.3,523.04,523.3,600.0,518.6181,518.7867,518.5289,518.7867,600.0
2023-11-20 12:55:00,523.26,523.44,522.4,522.76,2565.0,518.747,518.9254,517.8944,518.2513,2565.0
2023-11-20 13:00:00,522.85,524.02,522.85,524.01,2813.0,518.3405,519.5004,518.3405,519.4905,2813.0
2023-11-20 13:05:00,524.4,524.53,523.93,524.36,1269.0,519.8772,520.006,519.4112,519.8375,1269.0
2023-11-20 13:10:00,524.54,524.81,524.05,524.55,3271.0,520.016,520.2836,519.5302,520.0259,3271.0
2023-11-20 13:15:00,524.39,524.61,524.39,524.61,200.0,519.8673,520.0854,519.8673,520.0854,200.0
2023-11-20 13:20:00,524.79,524.95,524.79,524.95,550.0,520.2638,520.4224,520.2638,520.4224,550.0
2023-11-20 13:25:00,524.95,524.95,524.95,524.95,100.0,520.4224,520.4224,520.4224,520.4224,100.0
2023-11-20 13:30:00,525.0,525.06,524.92,525.06,430.0,520.472,520.5315,520.3927,520.5315,430.0
2023-11-20 13:35:00,525.07,525.07,524.86,524.89,400.0,520.5414,520.5414,520.3332,520.3629,400.0
2023-11-20 13:40:00,524.74,525.11,524.74,525.11,800.0,520.2142,520.581,520.2142,520.581,800.0
2023-11-20 13:45:00,525.11,525.11,525.11,525.11,0.0,520.581,520.581,520.581,520.581,0.0
2023-11-20 13:50:00,525.29,525.3,525.03,525.03,796.0,520.7595,520.7694,520.5017,520.5017,796.0
2023-11-20 13:55:00,524.86,525.07,524.85,525.07,305.0,520.3332,520.5414,520.3233,520.5414,305.0
2023-11-20 14:00:00,524.92,525.28,524.92,525.24,1300.0,520.3927,520.7496,520.3927,520.7099,1300.0
2023-11-20 14:05:00,525.13,525.72,525.13,525.27,1974.0,520.6009,521.1858,520.6009,520.7397,1974.0
2023-11-20 14:10:00,525.5,525.79,525.5,525.79,400.0,520.9677,521.2552,520.9677,521.2552,400.0
2023-11-20 14:15:00,525.44,525.44,525.44,525.44,400.0,520.9082,520.9082,520.9082,520.9082,400.0
2023-11-20 14:20:00,525.4,525.48,525.22,525.44,600.0,520.8685,520.9478,520.6901,520.9082,600.0
2023-11-20 14:25:00,525.31,525.47,525.29,525.44,500.0,520.7793,520.9379,520.7595,520.9082,500.0
2023-11-20 14:30:00,525.42,525.6,525.31,525.54,1934.0,520.8884,521.0668,520.7793,521.0073,1934.0
2023-11-20 14:35:00,525.56,525.72,525.25,525.25,1300.0,521.0272,521.1858,520.7198,520.7198,1300.0
2023-11-20 14:40:00,525.11,525.71,525.1,525.55,2221.0,520.581,521.1759,520.5711,521.0172,2221.0
2023-11-20 14:45:00,525.56,526.02,525.4,526.02,1200.0,521.0272,521.4832,520.8685,521.4832,1200.0
2023-11-20 14:50:00,525.71,525.95,525.69,525.89,3500.0,521.1759,521.4138,521.156,521.3543,3500.0
2023-11-20 14:55:00,525.9,525.9,525.77,525.87,1694.0,521.3642,521.3642,521.2353,521.3345,1694.0
2023-11-20 15:00:00,525.72,525.81,525.52,525.64,2300.0,521.1858,521.275,520.9875,521.1065,2300.0
2023-11-20 15:05:00,525.63,525.68,525.55,525.59,900.0,521.0966,521.1461,521.0172,521.0569,900.0
2023-11-20 15:10:00,525.67,526.3,525.57,526.3,2807.0,521.1362,521.7608,521.0371,521.7608,2807.0
2023-11-20 15:15:00,526.18,526.22,526.16,526.19,800.0,521.6418,521.6815,521.622,521.6517,800.0
2023-11-20 15:20:00,525.91,525.93,525.73,525.74,300.0,521.3741,521.394,521.1957,521.2056,300.0
2023-11-20 15:25:00,525.85,525.85,525.53,525.57,2220.0,521.3147,521.3147,520.9974,521.0371,2220.0
2023-11-20 15:30:00,525.58,525.58,525.36,525.45,1500.0,521.047,521.047,520.8289,520.9181,1500.0
2023-11-20 15:35:00,525.44,525.51,525.23,525.25,2624.0,520.9082,520.9776,520.7,520.7198,2624.0
2023-11-20 15:40:00,525.11,525.4,525.07,525.4,5022.0,520.581,520.8685,520.5414,520.8685,5022.0
2023-11-20 15:45:00,525.39,525.39,524.55,524.56,2500.0,520.8586,520.8586,520.0259,520.0358,2500.0
2023-11-20 15:50:00,524.29,524.99,524.29,524.41,5255.0,519.7681,520.4621,519.7681,519.8871,5255.0
2023-11-20 15:55:00,524.59,524.87,524.16,524.72,20563.0,520.0655,520.3431,519.6392,520.1944,20563.0
2023-11-21 09:30:00,524.52,528.44,524.52,526.45,4951.0,519.9961,523.8823,519.9961,521.9095,4951.0
2023-11-21 09:35:00,526.46,527.0,526.09,526.95,1100.0,521.9194,522.4547,521.5526,522.4052,1100.0
2023-11-21 09:40:00,526.95,526.95,526.95,526.95,0.0,522.4052,522.4052,522.4052,522.4052,0.0
2023-11-21 09:45:00,525.63,525.64,525.63,525.63,100.0,521.0966,521.1065,521.0966,521.0966,100.0
2023-11-21 09:50:00,526.08,526.23,524.89,524.89,500.0,521.5427,521.6914,520.3629,520.3629,500.0
2023-11-21 09:55:00,525.38,525.74,524.6,525.74,1200.0,520.8487,521.2056,520.0754,521.2056,1200.0
2023-11-21 10:00:00,526.25,526.99,526.04,526.69,1200.0,521.7112,522.4448,521.503,522.1474,1200.0
2023-11-21 10:05:00,526.86,526.87,525.85,526.08,1407.0,522.3159,522.3259,521.3147,521.5427,1407.0
2023-11-21 10:10:00,525.45,526.06,525.45,525.84,564.0,520.9181,521.5228,520.9181,521.3047,564.0
2023-11-21 10:15:00,525.49,525.96,525.25,525.71,624.0,520.9578,521.4237,520.7198,521.1759,624.0
2023-11-21 10:20:00,525.71,525.75,525.68,525.75,458.0,521.1759,521.2155,521.1461,521.2155,458.0
2023-11-21 10:25:00,526.18,526.21,526.06,526.12,700.0,521.6418,521.6716,521.5228,521.5823,700.0
2023-11-21 10:30:00,525.95,525.95,525.64,525.64,200.0,521.4138,521.4138,521.1065,521.1065,200.0
2023-11-21 10:35:00,525.5,525.51,524.31,524.31,925.0,520.9677,520.9776,519.7879,519.7879,925.0
2023-11-21 10:40:00,524.15,525.65,524.15,525.55,1172.0,519.6293,521.1164,519.6293,521.0172,1172.0
2023-11-21 10:45:00,525.62,525.62,525.45,525.55,2039.0,521.0866,521.0866,520.9181,521.0172,2039.0
2023-11-21 10:50:00,525.55,525.58,525.35,525.43,400.0,521.0172,521.047,520.819,520.8983,400.0
2023-11-21 10:55:00,525.32,525.58,525.3,525.58,615.0,520.7892,521.047,520.7694,521.047,615.0
2023-11-21 11:00:00,525.39,525.75,525.39,525.75,475.0,520.8586,521.2155,520.8586,521.2155,475.0
2023-11-21 11:05:00,525.76,525.77,525.54,525.54,571.0,521.2254,521.2353,521.0073,521.0073,571.0
2023-11-21 11:10:00,525.54,525.54,525.06,525.06,1550.0,521.0073,521.0073,520.5315,520.5315,1550.0
2023-11-21 11:15:00,525.23,525.28,525.03,525.03,1407.0,520.7,520.7496,520.5017,520.5017,1407.0
2023-11-21 11:20:00,525.03,525.12,524.82,525.04,1300.0,520.5017,520.591,520.2935,520.5116,1300.0
2023-11-21 11:25:00,524.9,525.14,524.61,525.05,1349.0,520.3729,520.6108,520.0854,520.5216,1349.0
2023-11-21 11:30:00,525.19,525.19,525.01,525.01,200.0,520.6604,520.6604,520.4819,520.4819,200.0
2023-11-21 11:35:00,525.26,525.4,525.26,525.26,500.0,520.7297,520.8685,520.7297,520.7297,500.0
2023-11-21 11:40:00,525.09,525.09,525.09,525.09,100.0,520.5612,520.5612,520.5612,520.5612,100.0
2023-11-21 11:45:00,525.18,525.34,525.09,525.27,900.0,520.6504,520.8091,520.5612,520.7397,900.0
2023-11-21 11:50:00,525.99,526.72,525.99,526.72,850.0,521.4535,522.1772,521.4535,522.1772,850.0
2023-11-21 11:55:00,527.09,527.09,526.97,526.97,234.0,522.544,522.544,522.425,522.425,234.0
2023-11-21 12:00:00,526.69,526.7,526.28,526.28,400.0,522.1474,522.1573,521.7409,521.7409,400.0
2023-11-21 12:05:00,526.39,526.39,526.39,526.39,100.0,521.85,521.85,521.85,521.85,100.0
2023-11-21 12:10:00,526.58,526.69,526.23,526.23,500.0,522.0384,522.1474,521.6914,521.6914,500.0
2023-11-21 12:15:00,526.27,526.34,526.23,526.34,400.0,521.731,521.8004,521.6914,521.8004,400.0
2023-11-21 12:20:00,526.37,526.37,526.37,526.37,100.0,521.8302,521.8302,521.8302,521.8302,100.0
2023-11-21 12:25:00,526.33,526.33,526.33,526.33,100.0,521.7905,521.7905,521.7905,521.7905,100.0
2023-11-21 12:30:00,526.34,526.4,526.34,526.4,300.0,521.8004,521.8599,521.8004,521.8599,300.0
2023-11-21 12:35:00,526.28,526.62,526.28,526.61,700.0,521.7409,522.078,521.7409,522.0681,700.0
2023-11-21 12:40:00,526.73,527.14,526.61,527.02,1100.0,522.1871,522.5935,522.0681,522.4746,1100.0
2023-11-21 12:45:00,527.47,527.47,527.05,527.28,727.0,522.9207,522.9207,522.5043,522.7323,727.0
2023-11-21 12:50:00,527.37,527.57,527.37,527.52,300.0,522.8215,523.0198,522.8215,522.9703,300.0
2023-11-21 12:55:00,527.11,527.39,527.04,527.39,400.0,522.5638,522.8414,522.4944,522.8414,400.0
2023-11-21 13:00:00,526.84,526.91,526.65,526.65,1000.0,522.2961,522.3655,522.1078,522.1078,1000.0
2023-11-21 13:05:00,526.78,526.99,526.78,526.99,200.0,522.2366,522.4448,522.2366,522.4448,200.0
2023-11-21 13:10:00,526.99,526.99,526.99,526.99,0.0,522.4448,522.4448,522.4448,522.4448,0.0
2023-11-21 13:15:00,526.68,527.11,526.67,527.11,1149.0,522.1375,522.5638,522.1276,522.5638,1149.0
2023-11-21 13:20:00,526.97,526.97,526.97,526.97,100.0,522.425,522.425,522.425,522.425,100.0
2023-11-21 13:25:00,526.67,526.67,526.67,526.67,100.0,522.1276,522.1276,522.1276,522.1276,100.0
2023-11-21 13:30:00,526.67,527.01,526.66,527.0,300.0,522.1276,522.4647,522.1177,522.4547,300.0
2023-11-21 13:35:00,527.05,527.05,526.97,527.0,398.0,522.5043,522.5043,522.425,522.4547,398.0
2023-11-21 13:40:00,527.17,527.48,527.17,527.48,200.0,522.6233,522.9306,522.6233,522.9306,200.0
2023-11-21 13:45:00,527.47,527.47,527.47,527.47,100.0,522.9207,522.9207,522.9207,522.9207,100.0
2023-11-21 13:50:00,527.48,527.7,527.28,527.7,1300.0,522.9306,523.1487,522.7323,523.1487,1300.0
2023-11-21 13:55:00,527.65,527.71,527.65,527.71,200.0,523.0991,523.1586,523.0991,523.1586,200.0
2023-11-21 14:00:00,527.18,527.33,526.99,527.19,2110.0,522.6332,522.7819,522.4448,522.6431,2110.0
2023-11-21 14:05:00,527.1,527.13,527.1,527.13,200.0,522.5539,522.5836,522.5539,522.5836,200.0
2023-11-21 14:10:00,527.32,527.59,527.31,527.59,605.0,522.772,523.0397,522.7621,523.0397,605.0
2023-11-21 14:15:00,527.49,527.49,527.39,527.39,200.0,522.9405,522.9405,522.8414,522.8414,200.0
2023-11-21 14:20:00,527.18,527.19,527.18,527.18,232.0,522.6332,522.6431,522.6332,522.6332,232.0
2023-11-21 14:25:00,527.42,527.63,527.13,527.57,1853.0,522.8711,523.0793,522.5836,523.0198,1853.0
2023-11-21 14:30:00,527.55,527.75,527.24,527.35,2400.0,523.0,523.1983,522.6927,522.8017,2400.0
2023-11-21 14:35:00,527.36,527.76,527.29,527.64,3653.0,522.8116,523.2082,522.7422,523.0892,3653.0
2023-11-21 14:40:00,527.46,527.87,527.45,527.87,517.0,522.9108,523.3172,522.9009,523.3172,517.0
2023-11-21 14:45:00,527.92,528.24,527.87,528.24,1700.0,523.3668,523.684,523.3172,523.684,1700.0
2023-11-21 14:50:00,527.99,527.99,527.3,527.44,2500.0,523.4362,523.4362,522.7522,522.8909,2500.0
2023-11-21 14:55:00,527.25,527.51,527.25,527.5,700.0,522.7026,522.9603,522.7026,522.9504,700.0
2023-11-21 15:00:00,527.48,527.48,527.28,527.28,800.0,522.9306,522.9306,522.7323,522.7323,800.0
2023-11-21 15:05:00,527.22,527.87,527.22,527.6,2200.0,522.6728,523.3172,522.6728,523.0496,2200.0
2023-11-21 15:10:00,527.94,528.29,527.75,527.93,1880.0,523.3866,523.7336,523.1983,523.3767,1880.0
2023-11-21 15:15:00,527.94,528.06,527.76,527.88,603.0,523.3866,523.5056,523.2082,523.3271,603.0
2023-11-21 15:20:00,528.0,528.0,528.0,528.0,100.0,523.4461,523.4461,523.4461,523.4461,100.0
2023-11-21 15:25:00,528.0,528.0,528.0,528.0,0.0,523.4461,523.4461,523.4461,523.4461,0.0
2023-11-21 15:30:00,527.82,527.83,526.85,527.08,2700.0,523.2677,523.2776,522.306,522.534,2700.0
2023-11-21 15:35:00,527.17,527.22,526.9,526.94,800.0,522.6233,522.6728,522.3556,522.3953,800.0
2023-11-21 15:40:00,527.12,527.38,526.99,527.23,3425.0,522.5737,522.8315,522.4448,522.6828,3425.0
2023-11-21 15:45:00,527.42,527.42,526.66,526.72,1838.0,522.8711,522.8711,522.1177,522.1772,1838.0
2023-11-21 15:50:00,526.87,527.6,526.22,527.59,20853.0,522.3259,523.0496,521.6815,523.0397,20853.0
2023-11-21 15:55:00,527.76,527.77,526.78,527.34,20257.0,523.2082,523.2181,522.2366,522.7918,20257.0
2023-11-22 09:30:00,529.64,529.64,527.08,527.23,5575.0,525.072,525.072,522.534,522.6828,5575.0
2023-11-22 09:35:00,527.87,527.87,527.87,527.87,100.0,523.3172,523.3172,523.3172,523.3172,100.0
2023-11-22 09:40:00,528.86,530.35,528.85,530.34,5773.0,524.2987,525.7758,524.2888,525.7659,5773.0
2023-11-22 09:45:00,529.92,530.88,527.68,528.29,8342.0,525.3496,526.3013,523.1289,523.7336,8342.0
2023-11-22 09:50:00,528.49,528.49,527.12,527.65,1234.0,523.9319,523.9319,522.5737,523.0991,1234.0
2023-11-22 09:55:00,527.65,528.0,527.39,528.0,1052.0,523.0991,523.4461,522.8414,523.4461,1052.0
2023-11-22 10:00:00,528.0,528.06,527.47,527.92,1100.0,523.4461,523.5056,522.9207,523.3668,1100.0
2023-11-22 10:05:00,527.81,527.82,527.48,527.61,1000.0,523.2578,523.2677,522.9306,523.0595,1000.0
2023-11-22 10:10:00,527.6,527.93,527.6,527.61,639.0,523.0496,523.3767,523.0496,523.0595,639.0
2023-11-22 10:15:00,527.61,527.66,526.54,526.72,3769.0,523.0595,523.109,521.9987,522.1772,3769.0
2023-11-22 10:20:00,526.53,527.89,526.53,527.11,2440.0,521.9888,523.3371,521.9888,522.5638,2440.0
2023-11-22 10:25:00,527.37,527.38,526.75,526.83,4030.0,522.8215,522.8315,522.2069,522.2862,4030.0
2023-11-22 10:30:00,526.99,527.28,526.78,527.27,6249.0,522.4448,522.7323,522.2366,522.7224,6249.0
2023-11-22 10:35:00,527.7,528.34,527.7,528.09,500.0,523.1487,523.7832,523.1487,523.5353,500.0
2023-11-22 10:40:00,527.77,528.31,527.77,528.31,404.0,523.2181,523.7534,523.2181,523.7534,404.0
2023-11-22 10:45:00,528.2,528.2,527.99,528.0,909.0,523.6444,523.6444,523.4362,523.4461,909.0
2023-11-22 10:50:00,528.0,528.0,527.42,527.42,800.0,523.4461,523.4461,522.8711,522.8711,800.0
2023-11-22 10:55:00,527.33,527.74,527.33,527.74,505.0,522.7819,523.1884,522.7819,523.1884,505.0
2023-11-22 11:00:00,527.72,527.96,527.72,527.85,600.0,523.1685,523.4065,523.1685,523.2974,600.0
2023-11-22 11:05:00,527.67,527.67,527.6,527.61,499.0,523.119,523.119,523.0496,523.0595,499.0
2023-11-22 11:10:00,527.33,527.58,527.33,527.4,725.0,522.7819,523.0297,522.7819,522.8513,725.0
2023-11-22 11:15:00,527.52,527.72,527.38,527.72,1225.0,522.9703,523.1685,522.8315,523.1685,1225.0
2023-11-22 11:20:00,527.72,528.11,527.72,528.11,1641.0,523.1685,523.5552,523.1685,523.5552,1641.0
2023-11-22 11:25:00,528.2,528.2,527.67,527.71,1321.0,523.6444,523.6444,523.119,523.1586,1321.0
2023-11-22 11:30:00,528.28,529.02,527.99,528.56,2769.0,523.7237,524.4573,523.4362,524.0013,2769.0
2023-11-22 11:35:00,528.57,528.77,528.37,528.37,1736.0,524.0112,524.2095,523.8129,523.8129,1736.0
2023-11-22 11:40:00,528.35,528.42,528.2,528.41,400.0,523.7931,523.8625,523.6444,523.8526,400.0
2023-11-22 11:45:00,528.29,528.29,528.28,528.29,100.0,523.7336,523.7336,523.7237,523.7336,100.0
2023-11-22 11:50:00,528.48,528.9,528.47,528.8,1221.0,523.922,524.3384,523.9121,524.2392,1221.0
2023-11-22 11:55:00,528.77,528.97,528.29,528.97,1721.0,524.2095,524.4077,523.7336,524.4077,1721.0
2023-11-22 12:00:00,528.75,529.17,528.45,529.11,891.0,524.1896,524.606,523.8922,524.5465,891.0
2023-11-22 12:05:00,529.13,529.21,528.9,529.21,900.0,524.5664,524.6457,524.3384,524.6457,900.0
2023-11-22 12:10:00,529.01,529.06,528.79,528.79,600.0,524.4474,524.497,524.2293,524.2293,600.0
2023-11-22 12:15:00,528.95,529.76,528.95,529.75,1899.0,524.3879,525.1909,524.3879,525.181,1899.0
2023-11-22 12:20:00,529.7,530.87,529.69,530.63,11625.0,525.1315,526.2914,525.1215,526.0534,11625.0
2023-11-22 12:25:00,530.83,531.0,530.54,530.94,2848.0,526.2517,526.4202,525.9642,526.3608,2848.0
2023-11-22 12:30:00,530.6,531.75,530.48,530.48,7773.0,526.0237,527.1638,525.9047,525.9047,7773.0
2023-11-22 12:35:00,530.48,530.48,530.48,530.48,0.0,525.9047,525.9047,525.9047,525.9047,0.0
2023-11-22 12:40:00,529.71,529.71,529.31,529.32,504.0,525.1414,525.1414,524.7448,524.7547,504.0
2023-11-22 12:45:00,529.73,529.73,529.72,529.73,157.0,525.1612,525.1612,525.1513,525.1612,157.0
2023-11-22 12:50:00,529.48,529.95,529.48,529.86,1025.0,524.9134,525.3793,524.9134,525.2901,1025.0
2023-11-22 12:55:00,529.59,530.02,529.59,530.02,600.0,525.0224,525.4487,525.0224,525.4487,600.0
2023-11-22 13:00:00,530.09,530.09,529.79,529.79,449.0,525.5181,525.5181,525.2207,525.2207,449.0
2023-11-22 13:05:00,529.93,530.0,529.92,529.99,542.0,525.3595,525.4289,525.3496,525.419,542.0
2023-11-22 13:10:00,529.81,529.82,529.54,529.54,700.0,525.2405,525.2504,524.9728,524.9728,700.0
2023-11-22 13:15:00,529.41,529.41,529.17,529.17,200.0,524.844,524.844,524.606,524.606,200.0
2023-11-22 13:20:00,529.45,529.45,529.45,529.45,100.0,524.8836,524.8836,524.8836,524.8836,100.0
2023-11-22 13:25:00,529.3,529.34,529.3,529.34,200.0,524.7349,524.7746,524.7349,524.7746,200.0
2023-11-22 13:30:00,529.29,529.46,529.13,529.13,520.0,524.725,524.8935,524.5664,524.5664,520.0
2023-11-22 13:35:00,529.28,529.32,529.28,529.32,200.0,524.7151,524.7547,524.7151,524.7547,200.0
2023-11-22 13:40:00,529.13,529.13,528.84,528.85,600.0,524.5664,524.5664,524.2789,524.2888,600.0
2023-11-22 13:45:00,528.97,529.07,528.96,528.96,600.0,524.4077,524.5069,524.3978,524.3978,600.0
2023-11-22 13:50:00,529.14,529.48,529.14,529.31,500.0,524.5763,524.9134,524.5763,524.7448,500.0
2023-11-22 13:55:00,529.26,529.37,529.16,529.16,425.0,524.6952,524.8043,524.5961,524.5961,425.0
2023-11-22 14:00:00,529.16,529.16,529.16,529.16,0.0,524.5961,524.5961,524.5961,524.5961,0.0
2023-11-22 14:05:00,529.32,529.32,529.09,529.09,600.0,524.7547,524.7547,524.5267,524.5267,600.0
2023-11-22 14:10:00,529.09,529.09,529.09,529.09,0.0,524.5267,524.5267,524.5267,524.5267,0.0
2023-11-22 14:15:00,529.21,529.45,529.2,529.45,400.0,524.6457,524.8836,524.6358,524.8836,400.0
2023-11-22 14:20:00,529.23,529.23,529.19,529.19,200.0,524.6655,524.6655,524.6259,524.6259,200.0
2023-11-22 14:25:00,529.48,529.48,529.38,529.38,200.0,524.9134,524.9134,524.8142,524.8142,200.0
2023-11-22 14:30:00,529.43,529.43,528.62,528.62,1000.0,524.8638,524.8638,524.0608,524.0608,1000.0
2023-11-22 14:35:00,528.94,529.01,528.58,528.85,1895.0,524.378,524.4474,524.0211,524.2888,1895.0
2023-11-22 14:40:00,528.12,528.64,527.81,528.52,4450.0,523.5651,524.0806,523.2578,523.9616,4450.0
2023-11-22 14:45:00,528.42,528.48,528.36,528.36,1484.0,523.8625,523.922,523.803,523.803,1484.0
2023-11-22 14:50:00,528.6,528.8,528.51,528.58,1300.0,524.0409,524.2392,523.9517,524.0211,1300.0
2023-11-22 14:55:00,528.53,528.71,528.52,528.53,485.0,523.9715,524.15,523.9616,523.9715,485.0
2023-11-22 15:00:00,528.44,528.64,528.44,528.64,626.0,523.8823,524.0806,523.8823,524.0806,626.0
2023-11-22 15:05:00,528.92,528.92,528.85,528.85,400.0,524.3582,524.3582,524.2888,524.2888,400.0
2023-11-22 15:10:00,528.82,528.82,528.82,528.82,200.0,524.259,524.259,524.259,524.259,200.0
2023-11-22 15:15:00,529.11,529.11,528.85,528.9,400.0,524.5465,524.5465,524.2888,524.3384,400.0
2023-11-22 15:20:00,528.69,528.69,528.35,528.4,500.0,524.1302,524.1302,523.7931,523.8427,500.0
2023-11-22 15:25:00,528.47,528.82,528.46,528.82,900.0,523.9121,524.259,523.9021,524.259,900.0
2023-11-22 15:30:00,528.82,528.82,528.65,528.7,446.0,524.259,524.259,524.0905,524.1401,446.0
2023-11-22 15:35:00,528.64,528.79,528.57,528.57,2250.0,524.0806,524.2293,524.0112,524.0112,2250.0
2023-11-22 15:40:00,528.63,528.92,528.61,528.68,3207.0,524.0707,524.3582,524.0509,524.1202,3207.0
2023-11-22 15:45:00,528.65,529.02,528.58,528.6,2225.0,524.0905,524.4573,524.0211,524.0409,2225.0
2023-11-22 15:50:00,528.54,528.77,528.2,528.2,3738.0,523.9815,524.2095,523.6444,523.6444,3738.0
2023-11-22 15:55:00,528.42,528.79,528.28,528.31,11571.0,523.8625,524.2293,523.7237,523.7534,11571.0
2023-11-24 09:30:00,527.27,529.14,525.96,526.25,6590.0,522.7224,524.5763,521.4237,521.7112,6590.0
2023-11-24 09:35:00,526.25,528.48,525.03,525.29,1857.0,521.7112,523.922,520.5017,520.7595,1857.0
2023-11-24 09:40:00,527.37,527.38,525.2,525.5,1300.0,522.8215,522.8315,520.6703,520.9677,1300.0
2023-11-24 09:45:00,526.38,527.01,526.37,527.0,400.0,521.8401,522.4647,521.8302,522.4547,400.0
2023-11-24 09:50:00,527.29,527.29,527.28,527.29,322.0,522.7422,522.7422,522.7323,522.7422,322.0
2023-11-24 09:55:00,527.65,528.12,527.5,527.69,1100.0,523.0991,523.5651,522.9504,523.1388,1100.0
2023-11-24 10:00:00,527.75,527.76,527.28,527.28,965.0,523.1983,523.2082,522.7323,522.7323,965.0
2023-11-24 10:05:00,527.74,527.74,526.73,527.28,1300.0,523.1884,523.1884,522.1871,522.7323,1300.0
2023-11-24 10:10:00,527.22,527.27,526.71,526.71,1810.0,522.6728,522.7224,522.1672,522.1672,1810.0
2023-11-24 10:15:00,526.31,526.78,526.31,526.76,600.0,521.7707,522.2366,521.7707,522.2168,600.0
2023-11-24 10:20:00,526.76,527.47,526.59,526.85,8987.0,522.2168,522.9207,522.0483,522.306,8987.0
2023-11-24 10:25:00,526.83,526.83,526.6,526.69,600.0,522.2862,522.2862,522.0582,522.1474,600.0
2023-11-24 10:30:00,526.86,526.86,526.86,526.86,100.0,522.3159,522.3159,522.3159,522.3159,100.0
2023-11-24 10:35:00,526.86,526.91,525.7,525.82,1983.0,522.3159,522.3655,521.166,521.2849,1983.0
2023-11-24 10:40:00,525.82,525.87,525.67,525.67,1000.0,521.2849,521.3345,521.1362,521.1362,1000.0
2023-11-24 10:45:00,525.67,525.67,525.37,525.37,700.0,521.1362,521.1362,520.8388,520.8388,700.0
2023-11-24 10:50:00,525.43,525.78,525.36,525.69,2908.0,520.8983,521.2453,520.8289,521.156,2908.0
2023-11-24 10:55:00,525.84,525.84,525.33,525.8,1675.0,521.3047,521.3047,520.7991,521.2651,1675.0
2023-11-24 11:00:00,525.8,525.82,525.64,525.64,503.0,521.2651,521.2849,521.1065,521.1065,503.0
2023-11-24 11:05:00,525.32,526.0,525.25,526.0,1259.0,520.7892,521.4634,520.7198,521.4634,1259.0
2023-11-24 11:10:00,525.75,525.75,525.75,525.75,200.0,521.2155,521.2155,521.2155,521.2155,200.0
2023-11-24 11:15:00,526.0,526.06,525.31,525.31,2035.0,521.4634,521.5228,520.7793,520.7793,2035.0
2023-11-24 11:20:00,525.33,525.48,525.08,525.48,19820.0,520.7991,520.9478,520.5513,520.9478,19820.0
2023-11-24 11:25:00,525.58,525.8,525.07,525.12,4200.0,521.047,521.2651,520.5414,520.591,4200.0
2023-11-24 11:30:00,525.33,525.35,524.94,524.94,1606.0,520.7991,520.819,520.4125,520.4125,1606.0
2023-11-24 11:35:00,525.05,525.05,524.79,524.79,855.0,520.5216,520.5216,520.2638,520.2638,855.0
2023-11-24 11:40:00,524.8,524.96,524.67,524.7,2260.0,520.2737,520.4323,520.1448,520.1746,2260.0
2023-11-24 11:45:00,524.73,525.85,524.7,525.85,3687.0,520.2043,521.3147,520.1746,521.3147,3687.0
2023-11-24 11:50:00,526.11,526.41,525.67,525.67,2225.0,521.5724,521.8698,521.1362,521.1362,2225.0
2023-11-24 11:55:00,526.02,526.28,525.88,525.89,1898.0,521.4832,521.7409,521.3444,521.3543,1898.0
2023-11-24 12:00:00,525.88,526.02,525.88,526.02,300.0,521.3444,521.4832,521.3444,521.4832,300.0
2023-11-24 12:05:00,525.95,526.08,525.87,526.08,860.0,521.4138,521.5427,521.3345,521.5427,860.0
2023-11-24 12:10:00,525.87,525.98,525.8,525.97,1100.0,521.3345,521.4435,521.2651,521.4336,1100.0
2023-11-24 12:15:00,526.09,526.21,526.09,526.13,500.0,521.5526,521.6716,521.5526,521.5922,500.0
2023-11-24 12:20:00,525.74,525.74,525.49,525.68,1018.0,521.2056,521.2056,520.9578,521.1461,1018.0
2023-11-24 12:25:00,525.83,526.05,525.5,525.5,600.0,521.2948,521.5129,520.9677,520.9677,600.0
2023-11-24 12:30:00,525.58,525.79,525.43,525.73,1300.0,521.047,521.2552,520.8983,521.1957,1300.0
2023-11-24 12:35:00,525.77,525.93,525.69,525.69,2660.0,521.2353,521.394,521.156,521.156,2660.0
2023-11-24 12:40:00,525.85,525.86,525.36,525.36,2381.0,521.3147,521.3246,520.8289,520.8289,2381.0
2023-11-24 12:45:00,525.34,525.39,525.29,525.37,700.0,520.8091,520.8586,520.7595,520.8388,700.0
2023-11-24 12:50:00,525.37,526.07,525.32,525.89,15024.0,520.8388,521.5328,520.7892,521.3543,15024.0
2023-11-24 12:55:00,525.75,526.99,525.53,525.53,22338.0,521.2155,522.4448,520.9974,520.9974,22338.0
2023-11-27 09:30:00,526.13,526.13,523.54,525.72,5180.0,521.5922,521.5922,519.0246,521.1858,5180.0
2023-11-27 09:35:00,525.51,526.05,525.1,525.1,2000.0,520.9776,521.5129,520.5711,520.5711,2000.0
2023-11-27 09:40:00,525.63,525.63,525.41,525.41,200.0,521.0966,521.0966,520.8785,520.8785,200.0
2023-11-27 09:45:00,526.79,527.31,526.79,527.13,355.0,522.2466,522.7621,522.2466,522.5836,355.0
2023-11-27 09:50:00,527.44,527.44,525.75,525.76,1436.0,522.8909,522.8909,521.2155,521.2254,1436.0
2023-11-27 09:55:00,526.37,526.81,526.37,526.76,700.0,521.8302,522.2664,521.8302,522.2168,700.0
2023-11-27 10:00:00,526.2,526.8,526.04,526.55,1300.0,521.6616,522.2565,521.503,522.0086,1300.0
2023-11-27 10:05:00,526.63,526.64,526.05,526.16,1412.0,522.0879,522.0978,521.5129,521.622,1412.0
2023-11-27 10:10:00,526.13,526.6,526.13,526.6,733.0,521.5922,522.0582,521.5922,522.0582,733.0
2023-11-27 10:15:00,527.56,527.56,527.29,527.4,1200.0,523.0099,523.0099,522.7422,522.8513,1200.0
2023-11-27 10:20:00,527.36,527.78,527.32,527.7,703.0,522.8116,523.228,522.772,523.1487,703.0
2023-11-27 10:25:00,527.78,528.12,527.64,527.64,800.0,523.228,523.5651,523.0892,523.0892,800.0
2023-11-27 10:30:00,527.56,527.56,525.86,526.31,2727.0,523.0099,523.0099,521.3246,521.7707,2727.0
2023-11-27 10:35:00,526.56,526.98,526.36,526.39,2233.0,522.0185,522.4349,521.8203,521.85,2233.0
2023-11-27 10:40:00,526.18,526.2,525.83,526.04,900.0,521.6418,521.6616,521.2948,521.503,900.0
2023-11-27 10:45:00,525.57,526.02,525.57,526.02,838.0,521.0371,521.4832,521.0371,521.4832,838.0
2023-11-27 10:50:00,525.89,525.95,525.76,525.95,800.0,521.3543,521.4138,521.2254,521.4138,800.0
2023-11-27 10:55:00,526.22,526.22,526.02,526.02,200.0,521.6815,521.6815,521.4832,521.4832,200.0
2023-11-27 11:00:00,525.81,526.11,525.8,526.11,500.0,521.275,521.5724,521.2651,521.5724,500.0
2023-11-27 11:05:00,525.98,526.01,525.65,526.0,1600.0,521.4435,521.4733,521.1164,521.4634,1600.0
2023-11-27 11:10:00,526.12,526.2,526.12,526.2,439.0,521.5823,521.6616,521.5823,521.6616,439.0
2023-11-27 11:15:00,526.27,526.27,525.64,526.11,1936.0,521.731,521.731,521.1065,521.5724,1936.0
2023-11-27 11:20:00,526.21,526.21,526.0,526.04,720.0,521.6716,521.6716,521.4634,521.503,720.0
2023-11-27 11:25:00,525.83,526.25,525.81,526.19,1250.0,521.2948,521.7112,521.275,521.6517,1250.0
2023-11-27 11:30:00,526.21,526.21,525.82,525.94,1200.0,521.6716,521.6716,521.2849,521.4039,1200.0
2023-11-27 11:35:00,525.59,525.9,525.59,525.7,1905.0,521.0569,521.3642,521.0569,521.166,1905.0
2023-11-27 11:40:00,525.79,525.93,525.11,525.15,1700.0,521.2552,521.394,520.581,520.6207,1700.0
2023-11-27 11:45:00,525.01,525.34,524.6,525.13,3632.0,520.4819,520.8091,520.0754,520.6009,3632.0
2023-11-27 11:50:00,525.39,525.81,525.14,525.6,3825.0,520.8586,521.275,520.6108,521.0668,3825.0
2023-11-27 11:55:00,525.59,525.77,525.0,525.01,5846.0,521.0569,521.2353,520.472,520.4819,5846.0
2023-11-27 12:00:00,525.24,525.48,525.0,525.0,1200.0,520.7099,520.9478,520.472,520.472,1200.0
2023-11-27 12:05:00,525.0,526.01,524.99,526.01,11882.0,520.472,521.4733,520.4621,521.4733,11882.0
2023-11-27 12:10:00,526.2,526.37,525.96,525.97,1150.0,521.6616,521.8302,521.4237,521.4336,1150.0
2023-11-27 12:15:00,525.97,526.16,525.82,526.16,2499.0,521.4336,521.622,521.2849,521.622,2499.0
2023-11-27 12:20:00,526.0,526.02,525.79,525.87,500.0,521.4634,521.4832,521.2552,521.3345,500.0
2023-11-27 12:25:00,525.63,525.71,525.62,525.63,500.0,521.0966,521.1759,521.0866,521.0966,500.0
2023-11-27 12:30:00,525.53,525.76,525.39,525.76,5325.0,520.9974,521.2254,520.8586,521.2254,5325.0
2023-11-27 12:35:00,525.95,526.09,525.8,525.95,4089.0,521.4138,521.5526,521.2651,521.4138,4089.0
2023-11-27 12:40:00,526.0,526.05,525.81,526.04,2500.0,521.4634,521.5129,521.275,521.503,2500.0
2023-11-27 12:45:00,526.09,526.2,525.39,525.53,1700.0,521.5526,521.6616,520.8586,520.9974,1700.0
2023-11-27 12:50:00,525.6,525.99,525.6,525.99,806.0,521.0668,521.4535,521.0668,521.4535,806.0
2023-11-27 12:55:00,525.78,525.78,525.28,525.28,4275.0,521.2453,521.2453,520.7496,520.7496,4275.0
2023-11-27 13:00:00,525.5,526.07,525.25,526.07,8618.0,520.9677,521.5328,520.7198,521.5328,8618.0
2023-11-27 13:05:00,526.26,526.4,525.89,526.02,1400.0,521.7211,521.8599,521.3543,521.4832,1400.0
2023-11-27 13:10:00,526.02,526.38,526.02,526.27,1966.0,521.4832,521.8401,521.4832,521.731,1966.0
2023-11-27 13:15:00,526.15,526.36,525.98,525.98,700.0,521.6121,521.8203,521.4435,521.4435,700.0
2023-11-27 13:20:00,525.95,526.04,525.85,526.02,824.0,521.4138,521.503,521.3147,521.4832,824.0
2023-11-27 13:25:00,526.03,526.03,525.71,525.88,1525.0,521.4931,521.4931,521.1759,521.3444,1525.0
2023-11-27 13:30:00,525.78,525.89,525.74,525.89,1755.0,521.2453,521.3543,521.2056,521.3543,1755.0
2023-11-27 13:35:00,525.81,526.39,525.81,526.01,1500.0,521.275,521.85,521.275,521.4733,1500.0
2023-11-27 13:40:00,526.06,526.08,525.89,525.92,700.0,521.5228,521.5427,521.3543,521.3841,700.0
2023-11-27 13:45:00,526.05,526.26,525.87,526.26,3060.0,521.5129,521.7211,521.3345,521.7211,3060.0
2023-11-27 13:50:00,526.14,526.14,525.76,525.81,1146.0,521.6022,521.6022,521.2254,521.275,1146.0
2023-11-27 13:55:00,525.93,525.94,525.79,525.84,1600.0,521.394,521.4039,521.2552,521.3047,1600.0
2023-11-27 14:00:00,525.98,526.02,525.8,525.83,698.0,521.4435,521.4832,521.2651,521.2948,698.0
2023-11-27 14:05:00,525.84,525.89,525.58,525.65,1036.0,521.3047,521.3543,521.047,521.1164,1036.0
2023-11-27 14:10:00,525.64,525.65,525.55,525.55,300.0,521.1065,521.1164,521.0172,521.0172,300.0
2023-11-27 14:15:00,525.49,525.5,525.31,525.48,2117.0,520.9578,520.9677,520.7793,520.9478,2117.0
2023-11-27 14:20:00,525.6,525.85,525.43,525.85,2114.0,521.0668,521.3147,520.8983,521.3147,2114.0
2023-11-27 14:25:00,525.58,525.6,525.58,525.6,200.0,521.047,521.0668,521.047,521.0668,200.0
2023-11-27 14:30:00,525.69,525.69,525.19,525.19,1147.0,521.156,521.156,520.6604,520.6604,1147.0
2023-11-27 14:35:00,525.14,525.26,524.98,525.26,600.0,520.6108,520.7297,520.4522,520.7297,600.0
2023-11-27 14:40:00,525.21,525.34,524.66,524.99,1600.0,520.6802,520.8091,520.1349,520.4621,1600.0
2023-11-27 14:45:00,525.06,525.06,524.83,524.93,348.0,520.5315,520.5315,520.3035,520.4026,348.0
2023-11-27 14:50:00,525.1,525.1,524.92,524.95,600.0,520.5711,520.5711,520.3927,520.4224,600.0
2023-11-27 14:55:00,524.96,525.24,524.92,525.24,1581.0,520.4323,520.7099,520.3927,520.7099,1581.0
2023-11-27 15:00:00,525.14,525.25,525.14,525.25,300.0,520.6108,520.7198,520.6108,520.7198,300.0
2023-11-27 15:05:00,525.17,525.17,525.01,525.05,3128.0,520.6405,520.6405,520.4819,520.5216,3128.0
2023-11-27 15:10:00,525.1,525.3,524.94,525.09,5923.0,520.5711,520.7694,520.4125,520.5612,5923.0
2023-11-27 15:15:00,525.09,525.54,525.01,525.42,3663.0,520.5612,521.0073,520.4819,520.8884,3663.0
2023-11-27 15:20:00,525.42,525.42,525.02,525.1,2759.0,520.8884,520.8884,520.4918,520.5711,2759.0
2023-11-27 15:25:00,525.23,525.46,525.17,525.28,4700.0,520.7,520.928,520.6405,520.7496,4700.0
2023-11-27 15:30:00,525.27,525.88,525.27,525.46,4591.0,520.7397,521.3444,520.7397,520.928,4591.0
2023-11-27 15:35:00,525.52,525.62,525.21,525.38,2794.0,520.9875,521.0866,520.6802,520.8487,2794.0
2023-11-27 15:40:00,525.43,525.51,525.26,525.37,1300.0,520.8983,520.9776,520.7297,520.8388,1300.0
2023-11-27 15:45:00,525.21,525.32,524.8,524.9,3000.0,520.6802,520.7892,520.2737,520.3729,3000.0
2023-11-27 15:50:00,524.68,525.33,524.59,524.96,5866.0,520.1547,520.7991,520.0655,520.4323,5866.0
2023-11-27 15:55:00,524.84,525.0,524.49,524.97,12761.0,520.3134,520.472,519.9664,520.4422,12761.0
2023-11-28 09:30:00,526.09,526.89,525.54,526.74,4190.0,521.5526,522.3457,521.0073,522.197,4190.0
2023-11-28 09:35:00,527.9,527.98,527.33,527.33,404.0,523.347,523.4263,522.7819,522.7819,404.0
2023-11-28 09:40:00,526.91,528.11,526.63,526.9,1930.0,522.3655,523.5552,522.0879,522.3556,1930.0
2023-11-28 09:45:00,527.36,527.88,526.97,527.6,5300.0,522.8116,523.3271,522.425,523.0496,5300.0
2023-11-28 09:50:00,527.49,528.17,526.5,528.17,8300.0,522.9405,523.6146,521.9591,523.6146,8300.0
2023-11-28 09:55:00,528.2,528.33,527.47,527.48,1950.0,523.6444,523.7733,522.9207,522.9306,1950.0
2023-11-28 10:00:00,527.5,528.0,527.46,527.78,1851.0,522.9504,523.4461,522.9108,523.228,1851.0
2023-11-28 10:05:00,527.68,527.99,527.56,527.96,1250.0,523.1289,523.4362,523.0099,523.4065,1250.0
2023-11-28 10:10:00,527.89,528.31,527.88,528.31,1039.0,523.3371,523.7534,523.3271,523.7534,1039.0
2023-11-28 10:15:00,528.27,528.75,528.27,528.67,1100.0,523.7138,524.1896,523.7138,524.1103,1100.0
2023-11-28 10:20:00,528.8,528.97,528.71,528.73,641.0,524.2392,524.4077,524.15,524.1698,641.0
2023-11-28 10:25:00,528.75,528.76,528.05,528.05,6310.0,524.1896,524.1996,523.4957,523.4957,6310.0
2023-11-28 10:30:00,528.04,528.44,527.96,528.44,500.0,523.4858,523.8823,523.4065,523.8823,500.0
2023-11-28 10:35:00,528.84,529.78,528.75,529.45,7550.0,524.2789,525.2108,524.1896,524.8836,7550.0
2023-11-28 10:40:00,529.72,531.0,529.72,531.0,700.0,525.1513,526.4202,525.1513,526.4202,700.0
2023-11-28 10:45:00,530.57,530.57,529.54,529.71,1403.0,525.9939,525.9939,524.9728,525.1414,1403.0
2023-11-28 10:50:00,529.71,529.71,529.46,529.47,400.0,525.1414,525.1414,524.8935,524.9034,400.0
2023-11-28 10:55:00,529.35,529.83,529.21,529.83,1697.0,524.7845,525.2603,524.6457,525.2603,1697.0
2023-11-28 11:00:00,529.72,529.84,529.41,529.76,3640.0,525.1513,525.2702,524.844,525.1909,3640.0
2023-11-28 11:05:00,529.77,529.95,529.18,529.19,3576.0,525.2008,525.3793,524.6159,524.6259,3576.0
2023-11-28 11:10:00,528.81,528.81,528.37,528.38,400.0,524.2491,524.2491,523.8129,523.8228,400.0
2023-11-28 11:15:00,528.29,529.83,528.29,529.49,3500.0,523.7336,525.2603,523.7336,524.9233,3500.0
2023-11-28 11:20:00,529.39,529.85,529.35,529.7,2600.0,524.8241,525.2802,524.7845,525.1315,2600.0
2023-11-28 11:25:00,529.89,529.92,529.6,529.71,2372.0,525.3198,525.3496,525.0323,525.1414,2372.0
2023-11-28 11:30:00,529.7,530.18,529.69,530.0,1956.0,525.1315,525.6073,525.1215,525.4289,1956.0
2023-11-28 11:35:00,530.01,530.19,529.89,530.19,1006.0,525.4388,525.6172,525.3198,525.6172,1006.0
2023-11-28 11:40:00,529.96,530.04,529.9,529.95,500.0,525.3892,525.4685,525.3297,525.3793,500.0
2023-11-28 11:45:00,529.98,530.12,529.84,530.12,800.0,525.409,525.5478,525.2702,525.5478,800.0
2023-11-28 11:50:00,530.08,530.09,529.84,530.0,2674.0,525.5082,525.5181,525.2702,525.4289,2674.0
2023-11-28 11:55:00,529.98,529.98,529.91,529.91,400.0,525.409,525.409,525.3396,525.3396,400.0
2023-11-28 12:00:00,529.9,529.9,529.73,529.84,2800.0,525.3297,525.3297,525.1612,525.2702,2800.0
2023-11-28 12:05:00,529.77,529.77,529.3,529.3,1651.0,525.2008,525.2008,524.7349,524.7349,1651.0
2023-11-28 12:10:00,529.32,529.58,529.2,529.2,6534.0,524.7547,525.0125,524.6358,524.6358,6534.0
2023-11-28 12:15:00,529.44,529.7,529.33,529.7,500.0,524.8737,525.1315,524.7646,525.1315,500.0
2023-11-28 12:20:00,529.5,529.65,528.87,528.88,1025.0,524.9332,525.0819,524.3086,524.3185,1025.0
2023-11-28 12:25:00,528.8,528.8,528.64,528.7,828.0,524.2392,524.2392,524.0806,524.1401,828.0
2023-11-28 12:30:00,528.4,528.4,527.68,527.68,600.0,523.8427,523.8427,523.1289,523.1289,600.0
2023-11-28 12:35:00,527.74,527.74,527.37,527.37,200.0,523.1884,523.1884,522.8215,522.8215,200.0
2023-11-28 12:40:00,526.89,527.23,526.89,527.23,200.0,522.3457,522.6828,522.3457,522.6828,200.0
2023-11-28 12:45:00,527.33,527.66,527.28,527.35,1000.0,522.7819,523.109,522.7323,522.8017,1000.0
2023-11-28 12:50:00,527.29,527.53,527.28,527.47,1000.0,522.7422,522.9802,522.7323,522.9207,1000.0
2023-11-28 12:55:00,527.51,527.51,527.01,527.18,1445.0,522.9603,522.9603,522.4647,522.6332,1445.0
2023-11-28 13:00:00,527.19,527.19,526.22,526.22,2070.0,522.6431,522.6431,521.6815,521.6815,2070.0
2023-11-28 13:05:00,526.51,526.74,526.51,526.74,2100.0,521.969,522.197,521.969,522.197,2100.0
2023-11-28 13:10:00,526.76,526.76,526.61,526.65,1949.0,522.2168,522.2168,522.0681,522.1078,1949.0
2023-11-28 13:15:00,526.8,526.8,526.53,526.59,1000.0,522.2565,522.2565,521.9888,522.0483,1000.0
2023-11-28 13:20:00,526.59,526.59,526.58,526.59,400.0,522.0483,522.0483,522.0384,522.0483,400.0
2023-11-28 13:25:00,526.54,527.01,526.54,527.01,1587.0,521.9987,522.4647,521.9987,522.4647,1587.0
2023-11-28 13:30:00,527.5,527.5,527.45,527.45,225.0,522.9504,522.9504,522.9009,522.9009,225.0
2023-11-28 13:35:00,527.35,527.48,527.35,527.48,593.0,522.8017,522.9306,522.8017,522.9306,593.0
2023-11-28 13:40:00,527.48,527.68,527.28,527.48,7052.0,522.9306,523.1289,522.7323,522.9306,7052.0
2023-11-28 13:45:00,527.48,527.5,527.09,527.39,2800.0,522.9306,522.9504,522.544,522.8414,2800.0
2023-11-28 13:50:00,527.34,527.51,527.33,527.4,1100.0,522.7918,522.9603,522.7819,522.8513,1100.0
2023-11-28 13:55:00,527.4,527.41,526.84,526.89,2303.0,522.8513,522.8612,522.2961,522.3457,2303.0
2023-11-28 14:00:00,526.9,526.9,526.67,526.79,5800.0,522.3556,522.3556,522.1276,522.2466,5800.0
2023-11-28 14:05:00,526.97,527.37,526.97,527.36,3098.0,522.425,522.8215,522.425,522.8116,3098.0
2023-11-28 14:10:00,527.34,527.34,526.96,527.15,734.0,522.7918,522.7918,522.4151,522.6034,734.0
2023-11-28 14:15:00,527.13,527.21,527.1,527.21,1400.0,522.5836,522.6629,522.5539,522.6629,1400.0
2023-11-28 14:20:00,527.19,527.57,527.19,527.41,1200.0,522.6431,523.0198,522.6431,522.8612,1200.0
2023-11-28 14:25:00,527.36,527.47,527.35,527.35,900.0,522.8116,522.9207,522.8017,522.8017,900.0
2023-11-28 14:30:00,527.24,527.24,526.49,527.08,7833.0,522.6927,522.6927,521.9491,522.534,7833.0
2023-11-28 14:35:00,527.08,527.46,526.98,527.09,3625.0,522.534,522.9108,522.4349,522.544,3625.0
2023-11-28 14:40:00,527.06,527.06,526.87,527.0,1108.0,522.5142,522.5142,522.3259,522.4547,1108.0
2023-11-28 14:45:00,527.0,527.05,526.9,527.03,5800.0,522.4547,522.5043,522.3556,522.4845,5800.0
2023-11-28 14:50:00,527.01,527.45,526.97,527.27,2300.0,522.4647,522.9009,522.425,522.7224,2300.0
2023-11-28 14:55:00,527.27,527.29,527.03,527.04,1000.0,522.7224,522.7422,522.4845,522.4944,1000.0
2023-11-28 15:00:00,527.04,527.05,526.81,526.94,1000.0,522.4944,522.5043,522.2664,522.3953,1000.0
2023-11-28 15:05:00,526.82,526.9,526.82,526.89,800.0,522.2763,522.3556,522.2763,522.3457,800.0
2023-11-28 15:10:00,526.96,527.03,525.89,526.03,2600.0,522.4151,522.4845,521.3543,521.4931,2600.0
2023-11-28 15:15:00,525.88,526.22,525.88,526.22,2468.0,521.3444,521.6815,521.3444,521.6815,2468.0
2023-11-28 15:20:00,525.99,526.0,525.46,525.69,1401.0,521.4535,521.4634,520.928,521.156,1401.0
2023-11-28 15:25:00,525.57,525.91,525.37,525.76,2200.0,521.0371,521.3741,520.8388,521.2254,2200.0
2023-11-28 15:30:00,525.79,526.07,525.68,525.9,2048.0,521.2552,521.5328,521.1461,521.3642,2048.0
2023-11-28 15:35:00,525.81,525.9,525.54,525.85,900.0,521.275,521.3642,521.0073,521.3147,900.0
2023-11-28 15:40:00,526.0,526.29,525.86,526.15,1835.0,521.4634,521.7509,521.3246,521.6121,1835.0
2023-11-28 15:45:00,526.13,526.4,525.96,526.38,3258.0,521.5922,521.8599,521.4237,521.8401,3258.0
2023-11-28 15:50:00,526.37,526.79,525.58,525.86,4924.0,521.8302,522.2466,521.047,521.3246,4924.0
2023-11-28 15:55:00,525.81,526.03,525.55,525.65,8802.0,521.275,521.4931,521.0172,521.1164,8802.0
2023-11-29 09:30:00,528.36,531.28,528.36,530.55,4265.0,523.803,526.6978,523.803,525.9741,4265.0
2023-11-29 09:35:00,531.26,531.26,528.73,530.09,1546.0,526.678,526.678,524.1698,525.5181,1546.0
2023-11-29 09:40:00,529.65,529.66,529.38,529.38,200.0,525.0819,525.0918,524.8142,524.8142,200.0
2023-11-29 09:45:00,529.6,530.47,529.34,529.86,6997.0,525.0323,525.8948,524.7746,525.2901,6997.0
2023-11-29 09:50:00,529.99,530.16,529.14,529.14,3100.0,525.419,525.5875,524.5763,524.5763,3100.0
2023-11-29 09:55:00,529.13,530.4,529.13,530.26,6687.0,524.5664,525.8254,524.5664,525.6866,6687.0
2023-11-29 10:00:00,529.59,529.64,528.61,529.21,7082.0,525.0224,525.072,524.0509,524.6457,7082.0
2023-11-29 10:05:00,529.01,530.17,528.99,529.38,2542.0,524.4474,525.5974,524.4276,524.8142,2542.0
2023-11-29 10:10:00,529.37,529.86,529.18,529.4,4146.0,524.8043,525.2901,524.6159,524.834,4146.0
2023-11-29 10:15:00,529.66,529.66,528.69,528.7,700.0,525.0918,525.0918,524.1302,524.1401,700.0
2023-11-29 10:20:00,528.52,528.53,528.52,528.53,300.0,523.9616,523.9715,523.9616,523.9715,300.0
2023-11-29 10:25:00,529.16,529.16,529.16,529.16,100.0,524.5961,524.5961,524.5961,524.5961,100.0
2023-11-29 10:30:00,529.11,529.36,529.11,529.34,700.0,524.5465,524.7944,524.5465,524.7746,700.0
2023-11-29 10:35:00,529.04,529.05,528.47,528.47,500.0,524.4771,524.4871,523.9121,523.9121,500.0
2023-11-29 10:40:00,528.1,528.6,528.1,528.6,200.0,523.5453,524.0409,523.5453,524.0409,200.0
2023-11-29 10:45:00,529.12,529.28,529.12,529.2,400.0,524.5565,524.7151,524.5565,524.6358,400.0
2023-11-29 10:50:00,529.36,529.64,529.34,529.58,700.0,524.7944,525.072,524.7746,525.0125,700.0
2023-11-29 10:55:00,529.83,529.89,529.3,529.47,1610.0,525.2603,525.3198,524.7349,524.9034,1610.0
2023-11-29 11:00:00,529.47,529.47,529.28,529.44,2400.0,524.9034,524.9034,524.7151,524.8737,2400.0
2023-11-29 11:05:00,529.15,529.15,528.28,528.69,2734.0,524.5862,524.5862,523.7237,524.1302,2734.0
2023-11-29 11:10:00,528.69,528.69,528.69,528.69,0.0,524.1302,524.1302,524.1302,524.1302,0.0
2023-11-29 11:15:00,528.11,528.28,527.81,528.26,1800.0,523.5552,523.7237,523.2578,523.7039,1800.0
2023-11-29 11:20:00,527.81,528.28,527.59,527.64,1698.0,523.2578,523.7237,523.0397,523.0892,1698.0
2023-11-29 11:25:00,527.59,528.04,527.58,528.04,600.0,523.0397,523.4858,523.0297,523.4858,600.0
2023-11-29 11:30:00,528.08,528.08,527.93,527.94,500.0,523.5254,523.5254,523.3767,523.3866,500.0
2023-11-29 11:35:00,527.85,527.97,527.69,527.7,1260.0,523.2974,523.4164,523.1388,523.1487,1260.0
2023-11-29 11:40:00,527.72,527.72,527.24,527.24,10071.0,523.1685,523.1685,522.6927,522.6927,10071.0
2023-11-29 11:45:00,527.42,527.71,527.42,527.71,400.0,522.8711,523.1586,522.8711,523.1586,400.0
2023-11-29 11:50:00,527.69,528.51,527.69,528.51,1200.0,523.1388,523.9517,523.1388,523.9517,1200.0
2023-11-29 11:55:00,528.49,528.63,528.49,528.63,200.0,523.9319,524.0707,523.9319,524.0707,200.0
2023-11-29 12:00:00,528.61,528.67,528.6,528.65,300.0,524.0509,524.1103,524.0409,524.0905,300.0
2023-11-29 12:05:00,528.79,529.0,528.64,528.64,1163.0,524.2293,524.4375,524.0806,524.0806,1163.0
2023-11-29 12:10:00,528.54,528.8,528.49,528.8,1079.0,523.9815,524.2392,523.9319,524.2392,1079.0
2023-11-29 12:15:00,528.78,528.8,528.78,528.8,200.0,524.2194,524.2392,524.2194,524.2392,200.0
2023-11-29 12:20:00,528.63,528.66,528.42,528.66,1005.0,524.0707,524.1004,523.8625,524.1004,1005.0
2023-11-29 12:25:00,528.34,528.44,527.82,528.23,2135.0,523.7832,523.8823,523.2677,523.6741,2135.0
2023-11-29 12:30:00,528.24,528.27,528.09,528.09,800.0,523.684,523.7138,523.5353,523.5353,800.0
2023-11-29 12:35:00,527.94,528.25,527.91,528.18,700.0,523.3866,523.694,523.3569,523.6246,700.0
2023-11-29 12:40:00,528.12,528.12,527.65,527.65,1000.0,523.5651,523.5651,523.0991,523.0991,1000.0
2023-11-29 12:45:00,527.35,527.54,527.15,527.51,1000.0,522.8017,522.9901,522.6034,522.9603,1000.0
2023-11-29 12:50:00,527.69,527.69,527.69,527.69,100.0,523.1388,523.1388,523.1388,523.1388,100.0
2023-11-29 12:55:00,527.63,527.64,527.39,527.55,800.0,523.0793,523.0892,522.8414,523.0,800.0
2023-11-29 13:00:00,527.6,527.62,527.11,527.34,1410.0,523.0496,523.0694,522.5638,522.7918,1410.0
2023-11-29 13:05:00,527.1,527.1,526.99,526.99,500.0,522.5539,522.5539,522.4448,522.4448,500.0
2023-11-29 13:10:00,526.83,526.86,526.7,526.86,802.0,522.2862,522.3159,522.1573,522.3159,802.0
2023-11-29 13:15:00,526.74,526.74,526.52,526.52,1355.0,522.197,522.197,521.9789,521.9789,1355.0
2023-11-29 13:20:00,526.46,526.88,526.46,526.88,1000.0,521.9194,522.3358,521.9194,522.3358,1000.0
2023-11-29 13:25:00,526.94,527.16,526.9,527.16,500.0,522.3953,522.6134,522.3556,522.6134,500.0
2023-11-29 13:30:00,527.22,527.23,526.82,526.89,1000.0,522.6728,522.6828,522.2763,522.3457,1000.0
2023-11-29 13:35:00,527.05,527.45,526.9,527.26,1000.0,522.5043,522.9009,522.3556,522.7125,1000.0
2023-11-29 13:40:00,527.27,527.45,527.18,527.24,1000.0,522.7224,522.9009,522.6332,522.6927,1000.0
2023-11-29 13:45:00,527.23,527.43,527.08,527.25,1513.0,522.6828,522.881,522.534,522.7026,1513.0
2023-11-29 13:50:00,527.08,527.21,526.97,526.97,500.0,522.534,522.6629,522.425,522.425,500.0
2023-11-29 13:55:00,526.94,527.19,526.94,527.1,800.0,522.3953,522.6431,522.3953,522.5539,800.0
2023-11-29 14:00:00,527.1,527.1,526.92,526.92,800.0,522.5539,522.5539,522.3754,522.3754,800.0
2023-11-29 14:05:00,526.94,527.17,526.94,527.17,1000.0,522.3953,522.6233,522.3953,522.6233,1000.0
2023-11-29 14:10:00,527.08,527.2,526.91,526.91,2028.0,522.534,522.653,522.3655,522.3655,2028.0
2023-11-29 14:15:00,527.01,527.12,526.9,526.96,1575.0,522.4647,522.5737,522.3556,522.4151,1575.0
2023-11-29 14:20:00,526.92,527.02,526.77,527.0,1400.0,522.3754,522.4746,522.2267,522.4547,1400.0
2023-11-29 14:25:00,527.05,527.05,526.96,526.96,200.0,522.5043,522.5043,522.4151,522.4151,200.0
2023-11-29 14:30:00,526.94,526.94,526.76,526.8,700.0,522.3953,522.3953,522.2168,522.2565,700.0
2023-11-29 14:35:00,526.8,526.8,526.18,526.19,1200.0,522.2565,522.2565,521.6418,521.6517,1200.0
2023-11-29 14:40:00,526.22,526.5,526.22,526.48,500.0,521.6815,521.9591,521.6815,521.9392,500.0
2023-11-29 14:45:00,526.46,526.65,526.46,526.54,610.0,521.9194,522.1078,521.9194,521.9987,610.0
2023-11-29 14:50:00,526.62,526.7,526.53,526.67,1200.0,522.078,522.1573,521.9888,522.1276,1200.0
2023-11-29 14:55:00,526.73,526.94,526.69,526.94,900.0,522.1871,522.3953,522.1474,522.3953,900.0
2023-11-29 15:00:00,526.98,526.99,526.59,526.83,1300.0,522.4349,522.4448,522.0483,522.2862,1300.0
2023-11-29 15:05:00,526.88,526.94,526.7,526.94,1285.0,522.3358,522.3953,522.1573,522.3953,1285.0
2023-11-29 15:10:00,526.82,526.94,526.81,526.93,1111.0,522.2763,522.3953,522.2664,522.3853,1111.0
2023-11-29 15:15:00,526.73,526.73,526.61,526.69,700.0,522.1871,522.1871,522.0681,522.1474,700.0
2023-11-29 15:20:00,526.68,526.85,526.67,526.68,953.0,522.1375,522.306,522.1276,522.1375,953.0
2023-11-29 15:25:00,526.53,526.74,526.34,526.54,2799.0,521.9888,522.197,521.8004,521.9987,2799.0
2023-11-29 15:30:00,526.52,526.7,526.34,526.35,1652.0,521.9789,522.1573,521.8004,521.8103,1652.0
2023-11-29 15:35:00,526.44,526.59,526.43,526.59,505.0,521.8996,522.0483,521.8897,522.0483,505.0
2023-11-29 15:40:00,526.3,526.64,526.24,526.64,3785.0,521.7608,522.0978,521.7013,522.0978,3785.0
2023-11-29 15:45:00,526.66,526.66,526.45,526.66,1333.0,522.1177,522.1177,521.9095,522.1177,1333.0
2023-11-29 15:50:00,526.53,526.76,526.34,526.5,14692.0,521.9888,522.2168,521.8004,521.9591,14692.0
2023-11-29 15:55:00,526.48,526.48,525.28,525.74,16823.0,521.9392,521.9392,520.7496,521.2056,16823.0
2023-11-30 09:30:00,526.23,526.85,526.01,526.62,4027.0,521.6914,522.306,521.4733,522.078,4027.0
2023-11-30 09:35:00,527.74,528.5,526.99,528.5,801.0,523.1884,523.9418,522.4448,523.9418,801.0
2023-11-30 09:40:00,527.97,528.72,527.96,528.55,700.0,523.4164,524.1599,523.4065,523.9914,700.0
2023-11-30 09:45:00,528.71,529.05,528.02,528.49,1600.0,524.15,524.4871,523.4659,523.9319,1600.0
2023-11-30 09:50:00,527.67,528.23,527.18,528.23,702.0,523.119,523.6741,522.6332,523.6741,702.0
2023-11-30 09:55:00,529.16,529.19,528.53,528.75,500.0,524.5961,524.6259,523.9715,524.1896,500.0
2023-11-30 10:00:00,528.78,529.28,528.14,528.72,5280.0,524.2194,524.7151,523.5849,524.1599,5280.0
2023-11-30 10:05:00,529.11,529.13,528.68,528.77,600.0,524.5465,524.5664,524.1202,524.2095,600.0
2023-11-30 10:10:00,528.68,529.37,527.96,529.37,3187.0,524.1202,524.8043,523.4065,524.8043,3187.0
2023-11-30 10:15:00,529.69,530.06,529.56,529.56,1069.0,525.1215,525.4883,524.9927,524.9927,1069.0
2023-11-30 10:20:00,530.24,530.26,529.78,529.99,1102.0,525.6668,525.6866,525.2108,525.419,1102.0
2023-11-30 10:25:00,529.79,529.94,529.03,529.29,1502.0,525.2207,525.3694,524.4672,524.725,1502.0
2023-11-30 10:30:00,529.69,530.49,529.65,530.49,1016.0,525.1215,525.9146,525.0819,525.9146,1016.0
2023-11-30 10:35:00,530.44,530.44,529.53,529.53,1994.0,525.8651,525.8651,524.9629,524.9629,1994.0
2023-11-30 10:40:00,529.23,529.76,529.17,529.76,1803.0,524.6655,525.1909,524.606,525.1909,1803.0
2023-11-30 10:45:00,529.29,530.07,529.29,529.77,1327.0,524.725,525.4983,524.725,525.2008,1327.0
2023-11-30 10:50:00,530.04,530.04,529.13,529.21,1505.0,525.4685,525.4685,524.5664,524.6457,1505.0
2023-11-30 10:55:00,529.09,530.22,529.08,530.22,1100.0,524.5267,525.647,524.5168,525.647,1100.0
2023-11-30 11:00:00,530.54,530.6,530.08,530.08,1425.0,525.9642,526.0237,525.5082,525.5082,1425.0
2023-11-30 11:05:00,530.29,530.61,530.1,530.61,1068.0,525.7164,526.0336,525.528,526.0336,1068.0
2023-11-30 11:10:00,530.35,531.36,530.35,531.14,1000.0,525.7758,526.7771,525.7758,526.559,1000.0
2023-11-30 11:15:00,531.3,531.91,531.29,531.91,3399.0,526.7177,527.3224,526.7077,527.3224,3399.0
2023-11-30 11:20:00,531.66,532.21,531.66,532.21,1105.0,527.0745,527.6198,527.0745,527.6198,1105.0
2023-11-30 11:25:00,532.15,532.15,531.69,531.93,1100.0,527.5603,527.5603,527.1043,527.3422,1100.0
2023-11-30 11:30:00,531.84,532.06,531.75,532.03,1200.0,527.253,527.4711,527.1638,527.4414,1200.0
2023-11-30 11:35:00,531.74,532.15,531.61,532.0,1335.0,527.1539,527.5603,527.025,527.4116,1335.0
2023-11-30 11:40:00,531.81,531.99,531.8,531.92,1000.0,527.2233,527.4017,527.2133,527.3323,1000.0
2023-11-30 11:45:00,531.8,531.99,531.23,531.67,6852.0,527.2133,527.4017,526.6483,527.0845,6852.0
2023-11-30 11:50:00,531.46,531.61,531.45,531.61,200.0,526.8763,527.025,526.8664,527.025,200.0
2023-11-30 11:55:00,531.61,531.61,531.61,531.61,0.0,527.025,527.025,527.025,527.025,0.0
2023-11-30 12:00:00,531.43,531.55,531.07,531.55,2146.0,526.8465,526.9655,526.4896,526.9655,2146.0
2023-11-30 12:05:00,531.73,531.74,531.45,531.45,802.0,527.1439,527.1539,526.8664,526.8664,802.0
2023-11-30 12:10:00,531.52,531.52,531.52,531.52,100.0,526.9358,526.9358,526.9358,526.9358,100.0
2023-11-30 12:15:00,531.19,531.19,530.36,530.54,1275.0,526.6086,526.6086,525.7858,525.9642,1275.0
2023-11-30 12:20:00,530.52,530.77,530.52,530.76,601.0,525.9444,526.1922,525.9444,526.1823,601.0
2023-11-30 12:25:00,530.47,530.52,530.33,530.48,600.0,525.8948,525.9444,525.756,525.9047,600.0
2023-11-30 12:30:00,530.68,530.68,530.41,530.42,500.0,526.103,526.103,525.8353,525.8452,500.0
2023-11-30 12:35:00,530.21,530.84,530.21,530.84,900.0,525.6371,526.2616,525.6371,526.2616,900.0
2023-11-30 12:40:00,530.55,530.99,530.35,530.89,605.0,525.9741,526.4103,525.7758,526.3112,605.0
2023-11-30 12:45:00,531.18,531.18,530.97,530.98,300.0,526.5987,526.5987,526.3905,526.4004,300.0
2023-11-30 12:50:00,530.83,530.83,530.24,530.24,800.0,526.2517,526.2517,525.6668,525.6668,800.0
2023-11-30 12:55:00,530.13,530.45,530.12,530.33,900.0,525.5577,525.875,525.5478,525.756,900.0
2023-11-30 13:00:00,530.26,530.26,530.2,530.23,825.0,525.6866,525.6866,525.6271,525.6569,825.0
2023-11-30 13:05:00,530.39,530.39,530.09,530.09,300.0,525.8155,525.8155,525.5181,525.5181,300.0
2023-11-30 13:10:00,530.0,530.36,530.0,530.36,800.0,525.4289,525.7858,525.4289,525.7858,800.0
2023-11-30 13:15:00,530.65,530.76,530.64,530.67,560.0,526.0733,526.1823,526.0633,526.0931,560.0
2023-11-30 13:20:00,530.67,531.12,530.66,531.0,651.0,526.0931,526.5392,526.0832,526.4202,651.0
2023-11-30 13:25:00,530.98,531.45,530.97,531.4,1700.0,526.4004,526.8664,526.3905,526.8168,1700.0
2023-11-30 13:30:00,531.02,531.54,531.02,531.54,600.0,526.4401,526.9556,526.4401,526.9556,600.0
2023-11-30 13:35:00,531.65,531.89,531.65,531.76,486.0,527.0646,527.3026,527.0646,527.1737,486.0
2023-11-30 13:40:00,531.68,531.9,531.33,531.45,1699.0,527.0944,527.3125,526.7474,526.8664,1699.0
2023-11-30 13:45:00,531.33,531.76,531.11,531.56,5045.0,526.7474,527.1737,526.5293,526.9754,5045.0
2023-11-30 13:50:00,531.5,531.56,531.27,531.56,900.0,526.9159,526.9754,526.6879,526.9754,900.0
2023-11-30 13:55:00,531.58,532.03,531.58,531.81,2600.0,526.9952,527.4414,526.9952,527.2233,2600.0
2023-11-30 14:00:00,531.81,532.45,531.8,532.45,1400.0,527.2233,527.8577,527.2133,527.8577,1400.0
2023-11-30 14:05:00,532.31,532.65,532.19,532.28,2616.0,527.7189,528.056,527.6,527.6892,2616.0
2023-11-30 14:10:00,532.55,532.74,532.44,532.74,944.0,527.9569,528.1452,527.8478,528.1452,944.0
2023-11-30 14:15:00,532.84,533.11,532.75,533.11,800.0,528.2444,528.512,528.1551,528.512,800.0
2023-11-30 14:20:00,533.05,533.05,532.75,532.75,900.0,528.4526,528.4526,528.1551,528.1551,900.0
2023-11-30 14:25:00,532.9,532.9,532.76,532.85,851.0,528.3039,528.3039,528.1651,528.2543,851.0
2023-11-30 14:30:00,532.65,532.97,532.65,532.97,1200.0,528.056,528.3732,528.056,528.3732,1200.0
2023-11-30 14:35:00,533.09,533.27,532.97,533.17,1123.0,528.4922,528.6707,528.3732,528.5715,1123.0
2023-11-30 14:40:00,533.17,533.64,533.17,533.49,804.0,528.5715,529.0375,528.5715,528.8888,804.0
2023-11-30 14:45:00,533.39,533.82,533.39,533.82,582.0,528.7896,529.2159,528.7896,529.2159,582.0
2023-11-30 14:50:00,533.83,534.03,533.62,533.75,1629.0,529.2258,529.4241,529.0176,529.1465,1629.0
2023-11-30 14:55:00,533.66,533.85,533.62,533.79,500.0,529.0573,529.2457,529.0176,529.1862,500.0
2023-11-30 15:00:00,533.49,533.72,533.39,533.64,1503.0,528.8888,529.1168,528.7896,529.0375,1503.0
2023-11-30 15:05:00,533.61,533.61,533.33,533.34,600.0,529.0077,529.0077,528.7301,528.7401,600.0
2023-11-30 15:10:00,533.09,533.61,533.09,533.44,820.0,528.4922,529.0077,528.4922,528.8392,820.0
2023-11-30 15:15:00,533.25,533.29,533.15,533.15,300.0,528.6508,528.6905,528.5517,528.5517,300.0
2023-11-30 15:20:00,533.06,533.06,532.92,532.92,450.0,528.4625,528.4625,528.3237,528.3237,450.0
2023-11-30 15:25:00,532.73,532.81,532.52,532.64,1750.0,528.1353,528.2146,527.9271,528.0461,1750.0
2023-11-30 15:30:00,532.6,533.01,532.4,532.89,1525.0,528.0064,528.4129,527.8082,528.2939,1525.0
2023-11-30 15:35:00,533.04,533.51,533.04,533.5,1620.0,528.4426,528.9086,528.4426,528.8987,1620.0
2023-11-30 15:40:00,533.53,533.89,533.29,533.67,3463.0,528.9284,529.2853,528.6905,529.0672,3463.0
2023-11-30 15:45:00,533.95,534.68,533.88,534.24,3295.0,529.3448,530.0685,529.2754,529.6323,3295.0
2023-11-30 15:50:00,534.46,538.42,534.46,538.42,38058.0,529.8504,533.7762,529.8504,533.7762,38058.0
2023-11-30 15:55:00,538.73,539.33,537.92,538.57,126322.0,534.0836,534.6784,533.2806,533.925,126322.0
2023-12-01 09:30:00,538.25,539.36,537.12,537.12,7540.0,533.6077,534.7081,532.4875,532.4875,7540.0
2023-12-01 09:35:00,537.06,537.7,536.13,536.13,2000.0,532.428,533.0625,531.506,531.506,2000.0
2023-12-01 09:40:00,536.73,536.78,535.53,536.22,3056.0,532.1008,532.1504,530.9112,531.5952,3056.0
2023-12-01 09:45:00,535.72,535.72,534.65,535.03,1500.0,531.0995,531.0995,530.0388,530.4155,1500.0
2023-12-01 09:50:00,535.16,535.16,534.44,534.65,1650.0,530.5444,530.5444,529.8306,530.0388,1650.0
2023-12-01 09:55:00,534.95,535.14,534.19,535.14,2100.0,530.3362,530.5245,529.5827,530.5245,2100.0
2023-12-01 10:00:00,534.67,535.09,533.78,534.69,4000.0,530.0586,530.475,529.1763,530.0784,4000.0
2023-12-01 10:05:00,534.63,536.57,534.62,536.19,6220.0,530.0189,531.9422,530.009,531.5655,6220.0
2023-12-01 10:10:00,535.97,537.02,535.94,536.3,4393.0,531.3474,532.3883,531.3176,531.6745,4393.0
2023-12-01 10:15:00,536.23,536.62,535.14,535.34,9730.0,531.6051,531.9918,530.5245,530.7228,9730.0
2023-12-01 10:20:00,535.48,535.68,534.1,534.18,2988.0,530.8616,531.0599,529.4935,529.5728,2988.0
2023-12-01 10:25:00,533.64,534.93,533.64,534.69,2954.0,529.0375,530.3163,529.0375,530.0784,2954.0
2023-12-01 10:30:00,534.43,534.93,534.34,534.93,902.0,529.8207,530.3163,529.7314,530.3163,902.0
2023-12-01 10:35:00,535.38,536.25,535.38,536.0,2403.0,530.7625,531.625,530.7625,531.3771,2403.0
2023-12-01 10:40:00,536.0,536.26,535.84,536.21,1213.0,531.3771,531.6349,531.2185,531.5853,1213.0
2023-12-01 10:45:00,536.3,536.62,536.23,536.39,1000.0,531.6745,531.9918,531.6051,531.7638,1000.0
2023-12-01 10:50:00,536.36,536.76,536.36,536.76,503.0,531.734,532.1306,531.734,532.1306,503.0
2023-12-01 10:55:00,536.97,537.06,536.7,536.7,2149.0,532.3388,532.428,532.0711,532.0711,2149.0
2023-12-01 11:00:00,536.52,536.54,535.36,535.85,1200.0,531.8926,531.9125,530.7426,531.2284,1200.0
2023-12-01 11:05:00,535.45,535.76,535.34,535.76,1279.0,530.8319,531.1392,530.7228,531.1392,1279.0
2023-12-01 11:10:00,535.76,536.51,535.76,536.3,1430.0,531.1392,531.8827,531.1392,531.6745,1430.0
2023-12-01 11:15:00,536.21,536.21,534.61,534.61,2900.0,531.5853,531.5853,529.9991,529.9991,2900.0
2023-12-01 11:20:00,534.64,534.7,534.01,534.29,2290.0,530.0288,530.0883,529.4043,529.6819,2290.0
2023-12-01 11:25:00,534.37,534.58,534.14,534.47,4459.0,529.7612,529.9694,529.5332,529.8603,4459.0
2023-12-01 11:30:00,534.48,535.05,534.43,535.05,12510.0,529.8702,530.4353,529.8207,530.4353,12510.0
2023-12-01 11:35:00,534.9,534.9,534.59,534.6,300.0,530.2866,530.2866,529.9793,529.9892,300.0
2023-12-01 11:40:00,534.84,535.34,534.84,535.34,1809.0,530.2271,530.7228,530.2271,530.7228,1809.0
2023-12-01 11:45:00,534.93,535.36,534.93,535.2,1772.0,530.3163,530.7426,530.3163,530.584,1772.0
2023-12-01 11:50:00,535.17,536.5,535.17,536.48,3518.0,530.5543,531.8728,530.5543,531.853,3518.0
2023-12-01 11:55:00,536.71,536.88,536.71,536.88,1183.0,532.081,532.2495,532.081,532.2495,1183.0
2023-12-01 12:00:00,536.79,536.79,536.18,536.59,2101.0,532.1603,532.1603,531.5556,531.962,2101.0
2023-12-01 12:05:00,536.49,536.71,536.2,536.71,2495.0,531.8629,532.081,531.5754,532.081,2495.0
2023-12-01 12:10:00,536.57,536.57,536.25,536.32,970.0,531.9422,531.9422,531.625,531.6944,970.0
2023-12-01 12:15:00,536.24,537.1,536.23,536.46,5807.0,531.615,532.4676,531.6051,531.8331,5807.0
2023-12-01 12:20:00,536.6,536.99,536.59,536.62,700.0,531.9719,532.3586,531.962,531.9918,700.0
2023-12-01 12:25:00,536.69,536.74,536.35,536.74,2476.0,532.0612,532.1107,531.7241,532.1107,2476.0
2023-12-01 12:30:00,536.57,536.86,536.49,536.54,4072.0,531.9422,532.2297,531.8629,531.9125,4072.0
2023-12-01 12:35:00,536.36,536.4,536.25,536.29,1100.0,531.734,531.7737,531.625,531.6646,1100.0
2023-12-01 12:40:00,536.24,536.83,536.19,536.52,5150.0,531.615,532.2,531.5655,531.8926,5150.0
2023-12-01 12:45:00,536.91,537.51,536.91,537.51,350.0,532.2793,532.8741,532.2793,532.8741,350.0
2023-12-01 12:50:00,537.69,537.95,537.48,537.95,700.0,533.0525,533.3103,532.8444,533.3103,700.0
2023-12-01 12:55:00,537.92,538.44,537.76,538.44,1689.0,533.2806,533.7961,533.1219,533.7961,1689.0
2023-12-01 13:00:00,538.55,539.04,538.27,538.27,13100.0,533.9051,534.3909,533.6275,533.6275,13100.0
2023-12-01 13:05:00,538.28,538.55,537.87,538.33,2100.0,533.6375,533.9051,533.231,533.687,2100.0
2023-12-01 13:10:00,538.25,538.3,537.76,537.83,4135.0,533.6077,533.6573,533.1219,533.1913,4135.0
2023-12-01 13:15:00,538.16,538.41,538.04,538.35,3554.0,533.5185,533.7663,533.3995,533.7068,3554.0
2023-12-01 13:20:00,538.59,538.6,538.19,538.41,1379.0,533.9448,533.9547,533.5482,533.7663,1379.0
2023-12-01 13:25:00,538.48,538.6,538.16,538.26,4956.0,533.8357,533.9547,533.5185,533.6176,4956.0
2023-12-01 13:30:00,538.04,538.04,537.78,537.89,1560.0,533.3995,533.3995,533.1418,533.2508,1560.0
2023-12-01 13:35:00,537.48,537.62,537.18,537.34,1100.0,532.8444,532.9831,532.5469,532.7056,1100.0
2023-12-01 13:40:00,537.66,537.84,537.66,537.74,600.0,533.0228,533.2012,533.0228,533.1021,600.0
2023-12-01 13:45:00,537.84,537.84,537.65,537.66,489.0,533.2012,533.2012,533.0129,533.0228,489.0
2023-12-01 13:50:00,537.51,538.0,537.51,537.71,1411.0,532.8741,533.3599,532.8741,533.0724,1411.0
2023-12-01 13:55:00,537.91,537.91,537.58,537.79,1363.0,533.2706,533.2706,532.9435,533.1517,1363.0
2023-12-01 14:00:00,537.8,538.17,537.8,538.17,1400.0,533.1616,533.5284,533.1616,533.5284,1400.0
2023-12-01 14:05:00,538.2,538.61,538.19,538.26,2000.0,533.5581,533.9646,533.5482,533.6176,2000.0
2023-12-01 14:10:00,538.02,538.64,538.02,538.64,1797.0,533.3797,533.9943,533.3797,533.9943,1797.0
2023-12-01 14:15:00,538.68,539.12,538.68,539.12,900.0,534.034,534.4702,534.034,534.4702,900.0
2023-12-01 14:20:00,539.0,539.31,538.78,539.31,1950.0,534.3512,534.6586,534.1331,534.6586,1950.0
2023-12-01 14:25:00,539.25,539.4,539.17,539.19,1100.0,534.5991,534.7478,534.5198,534.5396,1100.0
2023-12-01 14:30:00,539.35,539.53,539.19,539.53,1755.0,534.6982,534.8767,534.5396,534.8767,1755.0
2023-12-01 14:35:00,539.59,539.63,539.09,539.29,1241.0,534.9362,534.9758,534.4405,534.6387,1241.0
2023-12-01 14:40:00,539.26,539.27,539.02,539.2,1333.0,534.609,534.6189,534.3711,534.5495,1333.0
2023-12-01 14:45:00,539.37,539.59,539.23,539.55,2700.0,534.7181,534.9362,534.5793,534.8965,2700.0
2023-12-01 14:50:00,539.57,540.27,539.57,540.13,1614.0,534.9163,535.6103,534.9163,535.4715,1614.0
2023-12-01 14:55:00,540.32,540.51,540.32,540.51,800.0,535.6599,535.8482,535.6599,535.8482,800.0
2023-12-01 15:00:00,540.45,540.51,540.3,540.44,780.0,535.7887,535.8482,535.64,535.7788,780.0
2023-12-01 15:05:00,540.48,540.73,540.27,540.54,4450.0,535.8185,536.0663,535.6103,535.878,4450.0
2023-12-01 15:10:00,540.57,540.75,540.5,540.67,900.0,535.9077,536.0861,535.8383,536.0068,900.0
2023-12-01 15:15:00,540.41,540.52,540.17,540.32,1610.0,535.7491,535.8581,535.5112,535.6599,1610.0
2023-12-01 15:20:00,539.96,539.97,539.5,539.5,1200.0,535.303,535.3129,534.8469,534.8469,1200.0
2023-12-01 15:25:00,539.81,540.41,539.78,540.12,2000.0,535.1543,535.7491,535.1245,535.4616,2000.0
2023-12-01 15:30:00,540.25,540.25,539.91,539.94,1650.0,535.5905,535.5905,535.2534,535.2831,1650.0
2023-12-01 15:35:00,540.01,540.02,539.12,539.27,4230.0,535.3525,535.3624,534.4702,534.6189,4230.0
2023-12-01 15:40:00,539.15,540.08,539.15,539.94,4308.0,534.4999,535.4219,534.4999,535.2831,4308.0
2023-12-01 15:45:00,539.98,540.49,539.91,540.25,2835.0,535.3228,535.8284,535.2534,535.5905,2835.0
2023-12-01 15:50:00,540.15,540.35,539.81,539.9,9449.0,535.4913,535.6896,535.1543,535.2435,9449.0
2023-12-01 15:55:00,539.98,540.86,539.97,540.57,26308.0,535.3228,536.1952,535.3129,535.9077,26308.0
2023-12-04 09:30:00,537.6,538.62,537.6,538.62,4823.0,532.9633,533.9745,532.9633,533.9745,4823.0
2023-12-04 09:35:00,539.26,540.4,538.13,540.39,5730.0,534.609,535.7392,533.4887,535.7293,5730.0
2023-12-04 09:40:00,540.48,541.87,540.17,541.26,7368.0,535.8185,537.1965,535.5112,536.5918,7368.0
2023-12-04 09:45:00,541.55,541.73,540.77,540.77,1335.0,536.8792,537.0577,536.106,536.106,1335.0
2023-12-04 09:50:00,541.08,541.79,540.79,541.79,900.0,536.4133,537.1172,536.1258,537.1172,900.0
2023-12-04 09:55:00,542.05,542.05,541.0,541.29,1603.0,537.3749,537.3749,536.334,536.6215,1603.0
2023-12-04 10:00:00,541.31,541.31,540.51,541.24,1400.0,536.6413,536.6413,535.8482,536.5719,1400.0
2023-12-04 10:05:00,541.15,541.16,540.06,540.25,5956.0,536.4827,536.4926,535.4021,535.5905,5956.0
2023-12-04 10:10:00,540.22,540.93,540.01,540.01,1100.0,535.5607,536.2646,535.3525,535.3525,1100.0
2023-12-04 10:15:00,539.08,539.62,539.07,539.44,1660.0,534.4306,534.9659,534.4206,534.7874,1660.0
2023-12-04 10:20:00,539.37,539.85,538.45,538.45,1285.0,534.7181,535.1939,533.806,533.806,1285.0
2023-12-04 10:25:00,538.05,538.49,538.04,538.49,500.0,533.4094,533.8456,533.3995,533.8456,500.0
2023-12-04 10:30:00,537.97,538.02,537.7,537.78,500.0,533.3301,533.3797,533.0625,533.1418,500.0
2023-12-04 10:35:00,537.74,538.05,537.74,537.85,726.0,533.1021,533.4094,533.1021,533.2112,726.0
2023-12-04 10:40:00,537.68,537.68,536.53,536.53,2000.0,533.0426,533.0426,531.9025,531.9025,2000.0
2023-12-04 10:45:00,536.44,536.67,536.32,536.67,1221.0,531.8133,532.0413,531.6944,532.0413,1221.0
2023-12-04 10:50:00,536.5,536.67,535.66,535.77,7092.0,531.8728,532.0413,531.04,531.1491,7092.0
2023-12-04 10:55:00,535.81,535.81,535.0,535.06,1343.0,531.1888,531.1888,530.3857,530.4452,1343.0
2023-12-04 11:00:00,535.13,535.13,535.05,535.11,700.0,530.5146,530.5146,530.4353,530.4948,700.0
2023-12-04 11:05:00,535.12,535.31,535.02,535.2,2102.0,530.5047,530.6931,530.4056,530.584,2102.0
2023-12-04 11:10:00,534.88,534.98,534.18,534.28,2042.0,530.2668,530.3659,529.5728,529.672,2042.0
2023-12-04 11:15:00,534.33,534.42,534.05,534.06,2857.0,529.7215,529.8107,529.4439,529.4538,2857.0
2023-12-04 11:20:00,534.3,534.55,534.17,534.55,800.0,529.6918,529.9396,529.5629,529.9396,800.0
2023-12-04 11:25:00,534.0,534.44,534.0,534.3,1300.0,529.3944,529.8306,529.3944,529.6918,1300.0
2023-12-04 11:30:00,534.25,534.73,534.25,534.43,4976.0,529.6422,530.1181,529.6422,529.8207,4976.0
2023-12-04 11:35:00,534.67,535.02,534.67,534.74,663.0,530.0586,530.4056,530.0586,530.128,663.0
2023-12-04 11:40:00,534.49,534.76,534.43,534.76,600.0,529.8801,530.1478,529.8207,530.1478,600.0
2023-12-04 11:45:00,534.76,534.76,534.76,534.76,0.0,530.1478,530.1478,530.1478,530.1478,0.0
2023-12-04 11:50:00,534.86,535.08,534.58,534.58,980.0,530.2469,530.4651,529.9694,529.9694,980.0
2023-12-04 11:55:00,534.63,534.69,534.63,534.69,300.0,530.0189,530.0784,530.0189,530.0784,300.0
2023-12-04 12:00:00,534.81,534.81,534.39,534.39,1465.0,530.1974,530.1974,529.781,529.781,1465.0
2023-12-04 12:05:00,534.92,534.92,534.92,534.92,100.0,530.3064,530.3064,530.3064,530.3064,100.0
2023-12-04 12:10:00,534.8,534.8,534.68,534.69,200.0,530.1875,530.1875,530.0685,530.0784,200.0
2023-12-04 12:15:00,534.95,535.14,534.95,535.09,700.0,530.3362,530.5245,530.3362,530.475,700.0
2023-12-04 12:20:00,535.07,535.5,535.07,535.5,800.0,530.4551,530.8814,530.4551,530.8814,800.0
2023-12-04 12:25:00,535.68,535.9,535.56,535.9,400.0,531.0599,531.278,530.9409,531.278,400.0
2023-12-04 12:30:00,536.28,536.28,536.1,536.11,244.0,531.6547,531.6547,531.4763,531.4862,244.0
2023-12-04 12:35:00,536.27,536.28,536.27,536.27,136.0,531.6448,531.6547,531.6448,531.6448,136.0
2023-12-04 12:40:00,535.71,535.83,535.66,535.66,300.0,531.0896,531.2086,531.04,531.04,300.0
2023-12-04 12:45:00,535.66,535.66,535.55,535.59,400.0,531.04,531.04,530.931,530.9707,400.0
2023-12-04 12:50:00,535.58,535.89,535.58,535.6,1224.0,530.9607,531.2681,530.9607,530.9806,1224.0
2023-12-04 12:55:00,535.58,535.93,535.57,535.93,400.0,530.9607,531.3077,530.9508,531.3077,400.0
2023-12-04 13:00:00,535.96,535.96,535.96,535.96,100.0,531.3375,531.3375,531.3375,531.3375,100.0
2023-12-04 13:05:00,535.46,535.46,535.26,535.26,500.0,530.8418,530.8418,530.6435,530.6435,500.0
2023-12-04 13:10:00,535.33,535.35,535.11,535.12,900.0,530.7129,530.7327,530.4948,530.5047,900.0
2023-12-04 13:15:00,535.26,535.82,535.26,535.82,600.0,530.6435,531.1987,530.6435,531.1987,600.0
2023-12-04 13:20:00,535.65,535.78,535.62,535.76,3309.0,531.0301,531.159,531.0004,531.1392,3309.0
2023-12-04 13:25:00,535.42,535.42,535.42,535.42,172.0,530.8021,530.8021,530.8021,530.8021,172.0
2023-12-04 13:30:00,535.53,535.71,535.37,535.49,1423.0,530.9112,531.0896,530.7526,530.8715,1423.0
2023-12-04 13:35:00,535.71,535.75,535.71,535.75,200.0,531.0896,531.1293,531.0896,531.1293,200.0
2023-12-04 13:40:00,535.54,535.54,535.43,535.43,400.0,530.9211,530.9211,530.812,530.812,400.0
2023-12-04 13:45:00,535.26,535.48,535.14,535.14,2200.0,530.6435,530.8616,530.5245,530.5245,2200.0
2023-12-04 13:50:00,534.99,535.18,534.97,535.1,1000.0,530.3758,530.5642,530.356,530.4849,1000.0
2023-12-04 13:55:00,535.03,535.17,534.83,534.92,860.0,530.4155,530.5543,530.2172,530.3064,860.0
2023-12-04 14:00:00,535.0,535.02,534.79,534.86,1700.0,530.3857,530.4056,530.1776,530.2469,1700.0
2023-12-04 14:05:00,534.85,535.24,534.73,535.24,1448.0,530.237,530.6237,530.1181,530.6237,1448.0
2023-12-04 14:10:00,535.41,535.71,535.33,535.33,1671.0,530.7922,531.0896,530.7129,530.7129,1671.0
2023-12-04 14:15:00,535.5,535.5,535.5,535.5,200.0,530.8814,530.8814,530.8814,530.8814,200.0
2023-12-04 14:20:00,535.56,536.0,535.56,535.72,3825.0,530.9409,531.3771,530.9409,531.0995,3825.0
2023-12-04 14:25:00,535.68,535.89,535.5,535.89,1400.0,531.0599,531.2681,530.8814,531.2681,1400.0
2023-12-04 14:30:00,535.94,536.24,535.92,536.12,1227.0,531.3176,531.615,531.2978,531.4961,1227.0
2023-12-04 14:35:00,536.07,536.17,536.07,536.11,800.0,531.4465,531.5457,531.4465,531.4862,800.0
2023-12-04 14:40:00,535.91,535.91,535.74,535.74,300.0,531.2879,531.2879,531.1194,531.1194,300.0
2023-12-04 14:45:00,535.78,536.13,535.61,536.13,1735.0,531.159,531.506,530.9905,531.506,1735.0
2023-12-04 14:50:00,536.17,536.17,536.06,536.06,500.0,531.5457,531.5457,531.4366,531.4366,500.0
2023-12-04 14:55:00,536.0,536.11,535.99,535.99,883.0,531.3771,531.4862,531.3672,531.3672,883.0
2023-12-04 15:00:00,536.0,536.0,535.6,535.6,500.0,531.3771,531.3771,530.9806,530.9806,500.0
2023-12-04 15:05:00,535.65,536.16,535.56,535.76,1372.0,531.0301,531.5357,530.9409,531.1392,1372.0
2023-12-04 15:10:00,535.81,535.85,535.67,535.75,900.0,531.1888,531.2284,531.05,531.1293,900.0
2023-12-04 15:15:00,535.78,535.91,535.7,535.75,800.0,531.159,531.2879,531.0797,531.1293,800.0
2023-12-04 15:20:00,535.95,536.04,535.81,536.04,2444.0,531.3275,531.4168,531.1888,531.4168,2444.0
2023-12-04 15:25:00,536.03,536.04,535.67,535.89,2104.0,531.4069,531.4168,531.05,531.2681,2104.0
2023-12-04 15:30:00,536.01,536.1,535.77,536.1,1857.0,531.387,531.4763,531.1491,531.4763,1857.0
2023-12-04 15:35:00,536.05,536.25,535.8,535.9,2826.0,531.4267,531.625,531.1788,531.278,2826.0
2023-12-04 15:40:00,536.01,536.38,535.92,536.38,3236.0,531.387,531.7538,531.2978,531.7538,3236.0
2023-12-04 15:45:00,536.42,536.46,536.09,536.32,2673.0,531.7935,531.8331,531.4663,531.6944,2673.0
2023-12-04 15:50:00,535.81,536.73,535.51,536.73,3903.0,531.1888,532.1008,530.8913,532.1008,3903.0
2023-12-04 15:55:00,536.52,536.94,536.48,536.81,13105.0,531.8926,532.309,531.853,532.1801,13105.0
2023-12-05 09:30:00,535.17,537.87,533.47,537.87,5171.0,530.5543,533.231,528.8689,533.231,5171.0
2023-12-05 09:35:00,536.35,536.35,534.89,534.89,500.0,531.7241,531.7241,530.2767,530.2767,500.0
2023-12-05 09:40:00,534.61,534.85,534.61,534.85,482.0,529.9991,530.237,529.9991,530.237,482.0
2023-12-05 09:45:00,535.39,535.4,535.39,535.39,300.0,530.7724,530.7823,530.7724,530.7724,300.0
2023-12-05 09:50:00,536.01,536.01,535.38,535.44,1472.0,531.387,531.387,530.7625,530.8219,1472.0
2023-12-05 09:55:00,535.07,535.44,534.94,535.43,925.0,530.4551,530.8219,530.3263,530.812,925.0
2023-12-05 10:00:00,535.77,536.09,535.58,535.58,1105.0,531.1491,531.4663,530.9607,530.9607,1105.0
2023-12-05 10:05:00,535.51,535.68,534.03,535.59,5100.0,530.8913,531.0599,529.4241,530.9707,5100.0
2023-12-05 10:10:00,535.27,535.33,535.07,535.27,2214.0,530.6534,530.7129,530.4551,530.6534,2214.0
2023-12-05 10:15:00,535.27,535.61,534.72,535.61,4216.0,530.6534,530.9905,530.1082,530.9905,4216.0
2023-12-05 10:20:00,535.24,535.24,535.24,535.24,100.0,530.6237,530.6237,530.6237,530.6237,100.0
2023-12-05 10:25:00,535.24,535.24,535.24,535.24,0.0,530.6237,530.6237,530.6237,530.6237,0.0
2023-12-05 10:30:00,534.61,535.51,534.55,535.5,1200.0,529.9991,530.8913,529.9396,530.8814,1200.0
2023-12-05 10:35:00,535.13,535.17,534.84,535.11,3317.0,530.5146,530.5543,530.2271,530.4948,3317.0
2023-12-05 10:40:00,535.15,535.17,535.15,535.16,1320.0,530.5344,530.5543,530.5344,530.5444,1320.0
2023-12-05 10:45:00,535.26,535.65,535.26,535.35,400.0,530.6435,531.0301,530.6435,530.7327,400.0
2023-12-05 10:50:00,535.88,536.45,535.86,536.45,2700.0,531.2582,531.8232,531.2383,531.8232,2700.0
2023-12-05 10:55:00,536.43,536.45,535.22,535.83,2029.0,531.8034,531.8232,530.6038,531.2086,2029.0
2023-12-05 11:00:00,535.86,536.1,535.47,535.5,700.0,531.2383,531.4763,530.8517,530.8814,700.0
2023-12-05 11:05:00,535.45,535.9,534.78,534.78,8975.0,530.8319,531.278,530.1676,530.1676,8975.0
2023-12-05 11:10:00,534.21,535.07,534.11,535.07,2207.0,529.6026,530.4551,529.5034,530.4551,2207.0
2023-12-05 11:15:00,534.8,534.8,533.68,533.69,1039.0,530.1875,530.1875,529.0771,529.087,1039.0
2023-12-05 11:20:00,533.98,534.74,533.98,534.71,1473.0,529.3745,530.128,529.3745,530.0982,1473.0
2023-12-05 11:25:00,534.95,535.28,534.83,534.91,1000.0,530.3362,530.6633,530.2172,530.2965,1000.0
2023-12-05 11:30:00,535.43,535.58,535.35,535.58,400.0,530.812,530.9607,530.7327,530.9607,400.0
2023-12-05 11:35:00,535.56,535.6,535.45,535.45,601.0,530.9409,530.9806,530.8319,530.8319,601.0
2023-12-05 11:40:00,535.59,535.59,535.03,535.37,2100.0,530.9707,530.9707,530.4155,530.7526,2100.0
2023-12-05 11:45:00,535.36,535.58,535.35,535.4,402.0,530.7426,530.9607,530.7327,530.7823,402.0
2023-12-05 11:50:00,535.13,535.32,533.86,533.89,2012.0,530.5146,530.703,529.2556,529.2853,2012.0
2023-12-05 11:55:00,534.07,534.41,534.07,534.12,1949.0,529.4638,529.8008,529.4638,529.5133,1949.0
2023-12-05 12:00:00,534.54,534.7,534.46,534.7,400.0,529.9297,530.0883,529.8504,530.0883,400.0
2023-12-05 12:05:00,534.52,534.73,534.52,534.73,1100.0,529.9099,530.1181,529.9099,530.1181,1100.0
2023-12-05 12:10:00,534.83,534.83,534.71,534.71,200.0,530.2172,530.2172,530.0982,530.0982,200.0
2023-12-05 12:15:00,534.8,535.34,534.79,535.19,2209.0,530.1875,530.7228,530.1776,530.5741,2209.0
2023-12-05 12:20:00,535.61,535.61,534.8,534.83,1000.0,530.9905,530.9905,530.1875,530.2172,1000.0
2023-12-05 12:25:00,535.06,535.5,534.93,535.5,1760.0,530.4452,530.8814,530.3163,530.8814,1760.0
2023-12-05 12:30:00,534.77,535.12,534.77,534.94,3100.0,530.1577,530.5047,530.1577,530.3263,3100.0
2023-12-05 12:35:00,535.04,535.07,534.83,534.83,400.0,530.4254,530.4551,530.2172,530.2172,400.0
2023-12-05 12:40:00,534.36,534.65,533.93,534.1,2458.0,529.7513,530.0388,529.325,529.4935,2458.0
2023-12-05 12:45:00,534.1,534.23,533.79,534.18,2200.0,529.4935,529.6224,529.1862,529.5728,2200.0
2023-12-05 12:50:00,534.66,534.69,534.66,534.69,400.0,530.0487,530.0784,530.0487,530.0784,400.0
2023-12-05 12:55:00,534.79,534.94,534.79,534.9,1100.0,530.1776,530.3263,530.1776,530.2866,1100.0
2023-12-05 13:00:00,534.9,535.3,534.83,535.3,1380.0,530.2866,530.6832,530.2172,530.6832,1380.0
2023-12-05 13:05:00,535.34,535.34,535.07,535.13,1400.0,530.7228,530.7228,530.4551,530.5146,1400.0
2023-12-05 13:10:00,535.3,535.52,535.29,535.45,1000.0,530.6832,530.9013,530.6732,530.8319,1000.0
2023-12-05 13:15:00,535.43,535.74,535.42,535.44,800.0,530.812,531.1194,530.8021,530.8219,800.0
2023-12-05 13:20:00,535.26,535.27,535.26,535.26,200.0,530.6435,530.6534,530.6435,530.6435,200.0
2023-12-05 13:25:00,534.99,534.99,534.98,534.99,100.0,530.3758,530.3758,530.3659,530.3758,100.0
2023-12-05 13:30:00,535.06,535.24,534.96,535.23,983.0,530.4452,530.6237,530.3461,530.6138,983.0
2023-12-05 13:35:00,534.63,534.94,534.63,534.9,2300.0,530.0189,530.3263,530.0189,530.2866,2300.0
2023-12-05 13:40:00,535.07,535.07,534.65,534.65,1859.0,530.4551,530.4551,530.0388,530.0388,1859.0
2023-12-05 13:45:00,534.44,534.63,534.43,534.58,500.0,529.8306,530.0189,529.8207,529.9694,500.0
2023-12-05 13:50:00,534.58,534.86,534.58,534.83,1207.0,529.9694,530.2469,529.9694,530.2172,1207.0
2023-12-05 13:55:00,535.06,535.19,535.06,535.19,200.0,530.4452,530.5741,530.4452,530.5741,200.0
2023-12-05 14:00:00,535.21,535.31,535.21,535.23,300.0,530.5939,530.6931,530.5939,530.6138,300.0
2023-12-05 14:05:00,535.2,535.2,534.83,534.99,500.0,530.584,530.584,530.2172,530.3758,500.0
2023-12-05 14:10:00,535.29,535.68,535.29,535.63,800.0,530.6732,531.0599,530.6732,531.0103,800.0
2023-12-05 14:15:00,535.35,535.6,535.32,535.6,547.0,530.7327,530.9806,530.703,530.9806,547.0
2023-12-05 14:20:00,535.52,535.52,535.37,535.37,200.0,530.9013,530.9013,530.7526,530.7526,200.0
2023-12-05 14:25:00,535.51,535.68,535.18,535.19,1100.0,530.8913,531.0599,530.5642,530.5741,1100.0
2023-12-05 14:30:00,534.83,535.2,534.83,535.2,840.0,530.2172,530.584,530.2172,530.584,840.0
2023-12-05 14:35:00,535.04,535.04,535.04,535.04,200.0,530.4254,530.4254,530.4254,530.4254,200.0
2023-12-05 14:40:00,534.93,535.02,534.85,535.02,800.0,530.3163,530.4056,530.237,530.4056,800.0
2023-12-05 14:45:00,534.76,535.0,534.48,534.69,3016.0,530.1478,530.3857,529.8702,530.0784,3016.0
2023-12-05 14:50:00,534.79,534.86,534.78,534.86,300.0,530.1776,530.2469,530.1676,530.2469,300.0
2023-12-05 14:55:00,534.8,535.03,534.78,535.03,1493.0,530.1875,530.4155,530.1676,530.4155,1493.0
2023-12-05 15:00:00,535.1,535.14,534.96,534.96,600.0,530.4849,530.5245,530.3461,530.3461,600.0
2023-12-05 15:05:00,534.93,534.95,534.78,534.95,800.0,530.3163,530.3362,530.1676,530.3362,800.0
2023-12-05 15:10:00,534.95,534.95,534.56,534.85,722.0,530.3362,530.3362,529.9495,530.237,722.0
2023-12-05 15:15:00,534.81,534.95,534.59,534.68,1925.0,530.1974,530.3362,529.9793,530.0685,1925.0
2023-12-05 15:20:00,534.98,534.99,534.36,534.37,1869.0,530.3659,530.3758,529.7513,529.7612,1869.0
2023-12-05 15:25:00,534.63,534.63,534.43,534.43,528.0,530.0189,530.0189,529.8207,529.8207,528.0
2023-12-05 15:30:00,534.53,535.3,534.53,535.3,1355.0,529.9198,530.6832,529.9198,530.6832,1355.0
2023-12-05 15:35:00,535.29,535.29,535.14,535.18,800.0,530.6732,530.6732,530.5245,530.5642,800.0
2023-12-05 15:40:00,535.08,535.73,535.07,535.32,2112.0,530.4651,531.1094,530.4551,530.703,2112.0
2023-12-05 15:45:00,535.21,535.58,535.1,535.51,1889.0,530.5939,530.9607,530.4849,530.8913,1889.0
2023-12-05 15:50:00,535.49,535.64,534.91,534.93,3226.0,530.8715,531.0202,530.2965,530.3163,3226.0
2023-12-05 15:55:00,535.0,535.69,535.0,535.69,10231.0,530.3857,531.0698,530.3857,531.0698,10231.0
2023-12-06 09:30:00,537.95,538.0,536.29,538.0,4042.0,533.3103,533.3599,531.6646,533.3599,4042.0
2023-12-06 09:35:00,537.3,537.3,537.15,537.17,400.0,532.6659,532.6659,532.5172,532.537,400.0
2023-12-06 09:40:00,537.17,537.17,537.17,537.17,0.0,532.537,532.537,532.537,532.537,0.0
2023-12-06 09:45:00,536.99,537.92,536.98,537.49,2195.0,532.3586,533.2806,532.3487,532.8543,2195.0
2023-12-06 09:50:00,537.38,537.59,537.37,537.59,500.0,532.7452,532.9534,532.7353,532.9534,500.0
2023-12-06 09:55:00,537.25,537.89,537.25,537.72,5064.0,532.6163,533.2508,532.6163,533.0823,5064.0
2023-12-06 10:00:00,537.33,537.33,536.89,537.23,900.0,532.6956,532.6956,532.2594,532.5965,900.0
2023-12-06 10:05:00,537.15,537.41,537.11,537.2,1274.0,532.5172,532.775,532.4775,532.5668,1274.0
2023-12-06 10:10:00,537.39,537.41,537.07,537.08,1015.0,532.7551,532.775,532.4379,532.4478,1015.0
2023-12-06 10:15:00,537.25,537.83,537.25,537.83,700.0,532.6163,533.1913,532.6163,533.1913,700.0
2023-12-06 10:20:00,537.31,537.32,536.82,537.11,2448.0,532.6758,532.6857,532.19,532.4775,2448.0
2023-12-06 10:25:00,537.38,538.06,537.0,537.04,9288.0,532.7452,533.4193,532.3685,532.4081,9288.0
2023-12-06 10:30:00,537.16,537.16,536.8,536.89,800.0,532.5271,532.5271,532.1702,532.2594,800.0
2023-12-06 10:35:00,536.9,537.09,536.36,536.95,2181.0,532.2694,532.4577,531.734,532.3189,2181.0
2023-12-06 10:40:00,536.17,536.17,536.17,536.17,100.0,531.5457,531.5457,531.5457,531.5457,100.0
2023-12-06 10:45:00,536.17,536.17,536.17,536.17,0.0,531.5457,531.5457,531.5457,531.5457,0.0
2023-12-06 10:50:00,535.63,535.63,535.14,535.14,400.0,531.0103,531.0103,530.5245,530.5245,400.0
2023-12-06 10:55:00,534.94,535.0,534.71,535.0,1000.0,530.3263,530.3857,530.0982,530.3857,1000.0
2023-12-06 11:00:00,535.06,535.06,534.38,534.38,700.0,530.4452,530.4452,529.7711,529.7711,700.0
2023-12-06 11:05:00,534.64,534.93,534.01,534.01,2903.0,530.0288,530.3163,529.4043,529.4043,2903.0
2023-12-06 11:10:00,534.45,534.99,534.08,534.47,1700.0,529.8405,530.3758,529.4737,529.8603,1700.0
2023-12-06 11:15:00,534.36,534.36,534.36,534.36,100.0,529.7513,529.7513,529.7513,529.7513,100.0
2023-12-06 11:20:00,534.03,534.46,532.96,533.35,1287.0,529.4241,529.8504,528.3633,528.75,1287.0
2023-12-06 11:25:00,533.32,533.32,533.06,533.06,900.0,528.7202,528.7202,528.4625,528.4625,900.0
2023-12-06 11:30:00,532.97,532.97,531.99,532.56,710.0,528.3732,528.3732,527.4017,527.9668,710.0
2023-12-06 11:35:00,533.15,533.24,533.13,533.24,500.0,528.5517,528.6409,528.5319,528.6409,500.0
2023-12-06 11:40:00,533.01,533.25,532.92,533.25,300.0,528.4129,528.6508,528.3237,528.6508,300.0
2023-12-06 11:45:00,533.24,533.24,533.23,533.24,100.0,528.6409,528.6409,528.631,528.6409,100.0
2023-12-06 11:50:00,533.67,533.73,533.41,533.59,1244.0,529.0672,529.1267,528.8095,528.9879,1244.0
2023-12-06 11:55:00,533.59,533.59,533.59,533.59,0.0,528.9879,528.9879,528.9879,528.9879,0.0
2023-12-06 12:00:00,534.2,534.2,533.94,533.94,300.0,529.5926,529.5926,529.3349,529.3349,300.0
2023-12-06 12:05:00,533.97,534.17,533.76,534.01,1500.0,529.3646,529.5629,529.1564,529.4043,1500.0
2023-12-06 12:10:00,534.15,534.15,534.15,534.15,100.0,529.5431,529.5431,529.5431,529.5431,100.0
2023-12-06 12:15:00,534.0,534.01,534.0,534.0,124.0,529.3944,529.4043,529.3944,529.3944,124.0
2023-12-06 12:20:00,534.36,534.48,534.13,534.13,600.0,529.7513,529.8702,529.5232,529.5232,600.0
2023-12-06 12:25:00,534.11,534.41,534.11,534.33,300.0,529.5034,529.8008,529.5034,529.7215,300.0
2023-12-06 12:30:00,534.29,534.29,534.15,534.15,300.0,529.6819,529.6819,529.5431,529.5431,300.0
2023-12-06 12:35:00,534.48,534.59,534.48,534.59,400.0,529.8702,529.9793,529.8702,529.9793,400.0
2023-12-06 12:40:00,534.82,535.18,534.82,535.18,300.0,530.2073,530.5642,530.2073,530.5642,300.0
2023-12-06 12:45:00,534.96,534.96,534.61,534.63,1500.0,530.3461,530.3461,529.9991,530.0189,1500.0
2023-12-06 12:50:00,534.28,534.38,533.96,534.25,600.0,529.672,529.7711,529.3547,529.6422,600.0
2023-12-06 12:55:00,534.25,534.25,534.25,534.25,0.0,529.6422,529.6422,529.6422,529.6422,0.0
2023-12-06 13:00:00,534.37,534.37,534.0,534.0,2745.0,529.7612,529.7612,529.3944,529.3944,2745.0
2023-12-06 13:05:00,533.99,533.99,533.67,533.75,500.0,529.3845,529.3845,529.0672,529.1465,500.0
2023-12-06 13:10:00,534.08,534.66,534.07,534.66,1767.0,529.4737,530.0487,529.4638,530.0487,1767.0
2023-12-06 13:15:00,534.73,534.73,534.71,534.71,200.0,530.1181,530.1181,530.0982,530.0982,200.0
2023-12-06 13:20:00,534.74,534.98,534.44,534.63,816.0,530.128,530.3659,529.8306,530.0189,816.0
2023-12-06 13:25:00,534.8,535.17,534.8,535.14,1108.0,530.1875,530.5543,530.1875,530.5245,1108.0
2023-12-06 13:30:00,535.14,535.46,535.14,535.29,2809.0,530.5245,530.8418,530.5245,530.6732,2809.0
2023-12-06 13:35:00,535.36,535.39,535.21,535.21,570.0,530.7426,530.7724,530.5939,530.5939,570.0
2023-12-06 13:40:00,535.57,535.73,535.26,535.71,2438.0,530.9508,531.1094,530.6435,531.0896,2438.0
2023-12-06 13:45:00,535.52,535.52,535.37,535.37,400.0,530.9013,530.9013,530.7526,530.7526,400.0
2023-12-06 13:50:00,535.34,535.34,535.09,535.21,2252.0,530.7228,530.7228,530.475,530.5939,2252.0
2023-12-06 13:55:00,535.0,535.01,534.77,534.77,500.0,530.3857,530.3957,530.1577,530.1577,500.0
2023-12-06 14:00:00,535.11,535.11,534.56,534.95,500.0,530.4948,530.4948,529.9495,530.3362,500.0
2023-12-06 14:05:00,534.79,535.3,534.79,535.18,913.0,530.1776,530.6832,530.1776,530.5642,913.0
2023-12-06 14:10:00,535.5,535.81,535.16,535.32,2082.0,530.8814,531.1888,530.5444,530.703,2082.0
2023-12-06 14:15:00,535.29,536.04,535.19,536.04,4236.0,530.6732,531.4168,530.5741,531.4168,4236.0
2023-12-06 14:20:00,536.07,536.47,535.73,536.24,2256.0,531.4465,531.8431,531.1094,531.615,2256.0
2023-12-06 14:25:00,536.42,536.46,535.98,535.99,750.0,531.7935,531.8331,531.3573,531.3672,750.0
2023-12-06 14:30:00,536.18,536.97,536.1,536.84,1884.0,531.5556,532.3388,531.4763,532.2099,1884.0
2023-12-06 14:35:00,536.75,536.8,536.45,536.8,795.0,532.1206,532.1702,531.8232,532.1702,795.0
2023-12-06 14:40:00,537.0,537.01,536.72,536.73,444.0,532.3685,532.3784,532.0909,532.1008,444.0
2023-12-06 14:45:00,536.62,536.72,536.44,536.46,1059.0,531.9918,532.0909,531.8133,531.8331,1059.0
2023-12-06 14:50:00,536.65,536.66,536.46,536.63,1156.0,532.0215,532.0314,531.8331,532.0017,1156.0
2023-12-06 14:55:00,536.63,536.63,536.18,536.47,1293.0,532.0017,532.0017,531.5556,531.8431,1293.0
2023-12-06 15:00:00,536.39,536.5,536.34,536.36,648.0,531.7638,531.8728,531.7142,531.734,648.0
2023-12-06 15:05:00,536.47,536.53,536.19,536.27,911.0,531.8431,531.9025,531.5655,531.6448,911.0
2023-12-06 15:10:00,536.29,536.75,536.25,536.29,4338.0,531.6646,532.1206,531.625,531.6646,4338.0
2023-12-06 15:15:00,536.29,536.29,535.92,535.95,400.0,531.6646,531.6646,531.2978,531.3275,400.0
2023-12-06 15:20:00,535.84,535.84,535.3,535.3,633.0,531.2185,531.2185,530.6832,530.6832,633.0
2023-12-06 15:25:00,535.55,535.67,535.45,535.58,400.0,530.931,531.05,530.8319,530.9607,400.0
2023-12-06 15:30:00,535.53,535.53,534.81,535.3,2065.0,530.9112,530.9112,530.1974,530.6832,2065.0
2023-12-06 15:35:00,534.96,535.31,534.93,535.31,1600.0,530.3461,530.6931,530.3163,530.6931,1600.0
2023-12-06 15:40:00,535.32,535.96,535.25,535.88,1784.0,530.703,531.3375,530.6336,531.2582,1784.0
2023-12-06 15:45:00,535.42,535.71,535.36,535.51,1148.0,530.8021,531.0896,530.7426,530.8913,1148.0
2023-12-06 15:50:00,535.32,535.72,534.7,534.85,5072.0,530.703,531.0995,530.0883,530.237,5072.0
2023-12-06 15:55:00,534.99,535.58,534.98,535.38,14554.0,530.3758,530.9607,530.3659,530.7625,14554.0
2023-12-07 09:30:00,536.49,536.49,534.6,534.6,4076.0,531.8629,531.8629,529.9892,529.9892,4076.0
2023-12-07 09:35:00,535.47,535.57,535.46,535.57,200.0,530.8517,530.9508,530.8418,530.9508,200.0
2023-12-07 09:40:00,535.43,535.43,535.02,535.02,300.0,530.812,530.812,530.4056,530.4056,300.0
2023-12-07 09:45:00,534.86,534.86,534.37,534.37,684.0,530.2469,530.2469,529.7612,529.7612,684.0
2023-12-07 09:50:00,534.81,534.81,534.73,534.74,200.0,530.1974,530.1974,530.1181,530.128,200.0
2023-12-07 09:55:00,534.81,535.88,534.8,535.88,1100.0,530.1974,531.2582,530.1875,531.2582,1100.0
2023-12-07 10:00:00,535.03,535.24,534.63,535.24,1212.0,530.4155,530.6237,530.0189,530.6237,1212.0
2023-12-07 10:05:00,534.51,534.53,534.51,534.53,200.0,529.9,529.9198,529.9,529.9198,200.0
2023-12-07 10:10:00,534.5,534.79,534.27,534.79,300.0,529.8901,530.1776,529.662,530.1776,300.0
2023-12-07 10:15:00,535.45,535.84,535.3,535.3,700.0,530.8319,531.2185,530.6832,530.6832,700.0
2023-12-07 10:20:00,535.4,535.81,535.36,535.36,400.0,530.7823,531.1888,530.7426,530.7426,400.0
2023-12-07 10:25:00,534.96,534.96,534.95,534.95,200.0,530.3461,530.3461,530.3362,530.3362,200.0
2023-12-07 10:30:00,534.88,535.44,534.8,535.44,1200.0,530.2668,530.8219,530.1875,530.8219,1200.0
2023-12-07 10:35:00,535.42,535.42,534.52,534.53,808.0,530.8021,530.8021,529.9099,529.9198,808.0
2023-12-07 10:40:00,534.44,534.6,534.04,534.18,1001.0,529.8306,529.9892,529.434,529.5728,1001.0
2023-12-07 10:45:00,533.9,534.19,533.89,534.19,700.0,529.2952,529.5827,529.2853,529.5827,700.0
2023-12-07 10:50:00,534.43,534.43,534.08,534.08,300.0,529.8207,529.8207,529.4737,529.4737,300.0
2023-12-07 10:55:00,533.66,533.77,533.5,533.77,400.0,529.0573,529.1663,528.8987,529.1663,400.0
2023-12-07 11:00:00,533.67,533.87,533.49,533.58,700.0,529.0672,529.2655,528.8888,528.978,700.0
2023-12-07 11:05:00,533.7,533.7,533.67,533.68,1500.0,529.097,529.097,529.0672,529.0771,1500.0
2023-12-07 11:10:00,533.49,533.62,532.99,533.09,1854.0,528.8888,529.0176,528.3931,528.4922,1854.0
2023-12-07 11:15:00,532.85,532.93,532.03,532.04,2873.0,528.2543,528.3336,527.4414,527.4513,2873.0
2023-12-07 11:20:00,532.05,532.74,532.05,532.74,1360.0,527.4612,528.1452,527.4612,528.1452,1360.0
2023-12-07 11:25:00,532.89,532.92,532.89,532.92,399.0,528.2939,528.3237,528.2939,528.3237,399.0
2023-12-07 11:30:00,532.85,532.96,532.44,532.57,10017.0,528.2543,528.3633,527.8478,527.9767,10017.0
2023-12-07 11:35:00,532.43,532.76,532.36,532.76,22360.0,527.8379,528.1651,527.7685,528.1651,22360.0
2023-12-07 11:40:00,532.76,533.17,532.68,533.0,5036.0,528.1651,528.5715,528.0858,528.403,5036.0
2023-12-07 11:45:00,532.9,533.44,532.9,533.42,1600.0,528.3039,528.8392,528.3039,528.8194,1600.0
2023-12-07 11:50:00,533.61,533.65,533.61,533.65,200.0,529.0077,529.0474,529.0077,529.0474,200.0
2023-12-07 11:55:00,533.46,533.46,533.46,533.46,100.0,528.859,528.859,528.859,528.859,100.0
2023-12-07 12:00:00,533.42,533.79,533.42,533.79,300.0,528.8194,529.1862,528.8194,529.1862,300.0
2023-12-07 12:05:00,533.79,533.79,533.79,533.79,0.0,529.1862,529.1862,529.1862,529.1862,0.0
2023-12-07 12:10:00,533.82,533.82,533.74,533.75,800.0,529.2159,529.2159,529.1366,529.1465,800.0
2023-12-07 12:15:00,533.74,534.33,533.74,534.33,1392.0,529.1366,529.7215,529.1366,529.7215,1392.0
2023-12-07 12:20:00,534.47,534.47,534.44,534.44,200.0,529.8603,529.8603,529.8306,529.8306,200.0
2023-12-07 12:25:00,534.29,534.45,534.22,534.39,600.0,529.6819,529.8405,529.6125,529.781,600.0
2023-12-07 12:30:00,534.21,534.25,534.21,534.23,449.0,529.6026,529.6422,529.6026,529.6224,449.0
2023-12-07 12:35:00,534.23,534.6,534.16,534.56,1502.0,529.6224,529.9892,529.553,529.9495,1502.0
2023-12-07 12:40:00,534.93,534.97,534.58,534.58,700.0,530.3163,530.356,529.9694,529.9694,700.0
2023-12-07 12:45:00,534.44,534.44,534.43,534.44,146.0,529.8306,529.8306,529.8207,529.8306,146.0
2023-12-07 12:50:00,534.43,534.43,534.28,534.28,1267.0,529.8207,529.8207,529.672,529.672,1267.0
2023-12-07 12:55:00,533.72,533.72,533.65,533.65,500.0,529.1168,529.1168,529.0474,529.0474,500.0
2023-12-07 13:00:00,533.99,533.99,533.99,533.99,100.0,529.3845,529.3845,529.3845,529.3845,100.0
2023-12-07 13:05:00,534.53,534.53,534.53,534.53,100.0,529.9198,529.9198,529.9198,529.9198,100.0
2023-12-07 13:10:00,534.66,535.13,534.61,535.13,2670.0,530.0487,530.5146,529.9991,530.5146,2670.0
2023-12-07 13:15:00,534.64,534.86,534.64,534.86,400.0,530.0288,530.2469,530.0288,530.2469,400.0
2023-12-07 13:20:00,534.78,534.78,534.78,534.78,100.0,530.1676,530.1676,530.1676,530.1676,100.0
2023-12-07 13:25:00,534.71,534.71,534.71,534.71,100.0,530.0982,530.0982,530.0982,530.0982,100.0
2023-12-07 13:30:00,534.71,534.71,534.54,534.55,200.0,530.0982,530.0982,529.9297,529.9396,200.0
2023-12-07 13:35:00,534.55,534.55,534.55,534.55,0.0,529.9396,529.9396,529.9396,529.9396,0.0
2023-12-07 13:40:00,534.55,534.55,534.55,534.55,0.0,529.9396,529.9396,529.9396,529.9396,0.0
2023-12-07 13:45:00,535.31,535.31,535.31,535.31,100.0,530.6931,530.6931,530.6931,530.6931,100.0
2023-12-07 13:50:00,535.46,535.58,535.37,535.58,400.0,530.8418,530.9607,530.7526,530.9607,400.0
2023-12-07 13:55:00,535.37,535.37,535.32,535.32,400.0,530.7526,530.7526,530.703,530.703,400.0
2023-12-07 14:00:00,535.32,535.32,535.32,535.32,0.0,530.703,530.703,530.703,530.703,0.0
2023-12-07 14:05:00,535.53,535.72,535.53,535.72,800.0,530.9112,531.0995,530.9112,531.0995,800.0
2023-12-07 14:10:00,535.71,535.71,535.71,535.71,100.0,531.0896,531.0896,531.0896,531.0896,100.0
2023-12-07 14:15:00,535.62,535.84,535.4,535.84,900.0,531.0004,531.2185,530.7823,531.2185,900.0
2023-12-07 14:20:00,536.14,536.14,535.75,535.75,848.0,531.5159,531.5159,531.1293,531.1293,848.0
2023-12-07 14:25:00,535.57,536.22,535.57,536.22,1210.0,530.9508,531.5952,530.9508,531.5952,1210.0
2023-12-07 14:30:00,536.13,536.13,536.05,536.05,600.0,531.506,531.506,531.4267,531.4267,600.0
2023-12-07 14:35:00,535.79,536.46,535.79,536.29,800.0,531.1689,531.8331,531.1689,531.6646,800.0
2023-12-07 14:40:00,536.36,536.42,536.07,536.15,1800.0,531.734,531.7935,531.4465,531.5258,1800.0
2023-12-07 14:45:00,536.01,536.07,535.89,535.89,843.0,531.387,531.4465,531.2681,531.2681,843.0
2023-12-07 14:50:00,535.58,535.59,535.58,535.59,300.0,530.9607,530.9707,530.9607,530.9707,300.0
2023-12-07 14:55:00,535.77,535.88,535.73,535.73,800.0,531.1491,531.2582,531.1094,531.1094,800.0
2023-12-07 15:00:00,535.75,535.76,535.64,535.64,400.0,531.1293,531.1392,531.0202,531.0202,400.0
2023-12-07 15:05:00,535.56,535.56,535.5,535.5,600.0,530.9409,530.9409,530.8814,530.8814,600.0
2023-12-07 15:10:00,535.42,535.89,535.42,535.83,1557.0,530.8021,531.2681,530.8021,531.2086,1557.0
2023-12-07 15:15:00,536.04,536.09,536.03,536.09,300.0,531.4168,531.4663,531.4069,531.4663,300.0
2023-12-07 15:20:00,536.01,536.21,536.0,536.2,1403.0,531.387,531.5853,531.3771,531.5754,1403.0
2023-12-07 15:25:00,536.18,536.22,535.98,535.98,1600.0,531.5556,531.5952,531.3573,531.3573,1600.0
2023-12-07 15:30:00,535.99,536.18,535.61,535.61,2600.0,531.3672,531.5556,530.9905,530.9905,2600.0
2023-12-07 15:35:00,535.9,536.13,535.75,535.94,2329.0,531.278,531.506,531.1293,531.3176,2329.0
2023-12-07 15:40:00,536.04,536.2,536.02,536.02,895.0,531.4168,531.5754,531.3969,531.3969,895.0
2023-12-07 15:45:00,535.88,536.21,535.6,536.21,3532.0,531.2582,531.5853,530.9806,531.5853,3532.0
2023-12-07 15:50:00,536.44,536.44,535.31,535.36,11852.0,531.8133,531.8133,530.6931,530.7426,11852.0
2023-12-07 15:55:00,535.31,535.39,534.72,534.79,25057.0,530.6931,530.7724,530.1082,530.1776,25057.0
2023-12-08 09:30:00,533.45,533.45,532.18,532.75,2693.0,528.8491,528.8491,527.5901,528.1551,2693.0
2023-12-08 09:35:00,532.13,532.32,531.9,531.9,300.0,527.5405,527.7289,527.3125,527.3125,300.0
2023-12-08 09:40:00,531.71,533.02,531.71,531.85,936.0,527.1241,528.4228,527.1241,527.2629,936.0
2023-12-08 09:45:00,532.56,534.01,532.05,533.94,1357.0,527.9668,529.4043,527.4612,529.3349,1357.0
2023-12-08 09:50:00,533.8,533.88,532.84,532.85,7116.0,529.1961,529.2754,528.2444,528.2543,7116.0
2023-12-08 09:55:00,532.75,533.16,532.73,533.16,900.0,528.1551,528.5616,528.1353,528.5616,900.0
2023-12-08 10:00:00,534.46,534.99,534.45,534.62,500.0,529.8504,530.3758,529.8405,530.009,500.0
2023-12-08 10:05:00,534.52,534.92,534.52,534.7,1100.0,529.9099,530.3064,529.9099,530.0883,1100.0
2023-12-08 10:10:00,534.47,534.5,534.41,534.5,508.0,529.8603,529.8901,529.8008,529.8901,508.0
2023-12-08 10:15:00,534.45,534.45,533.65,534.11,2401.0,529.8405,529.8405,529.0474,529.5034,2401.0
2023-12-08 10:20:00,534.21,534.22,533.63,533.7,1700.0,529.6026,529.6125,529.0276,529.097,1700.0
2023-12-08 10:25:00,533.4,533.47,532.88,533.47,5617.0,528.7995,528.8689,528.284,528.8689,5617.0
2023-12-08 10:30:00,533.21,533.27,532.8,532.86,1615.0,528.6112,528.6707,528.2047,528.2642,1615.0
2023-12-08 10:35:00,532.5,532.51,531.77,532.33,1400.0,527.9073,527.9172,527.1836,527.7388,1400.0
2023-12-08 10:40:00,532.62,532.85,532.48,532.57,843.0,528.0263,528.2543,527.8875,527.9767,843.0
2023-12-08 10:45:00,532.57,532.96,532.56,532.61,1130.0,527.9767,528.3633,527.9668,528.0164,1130.0
2023-12-08 10:50:00,532.85,533.8,532.78,533.8,1100.0,528.2543,529.1961,528.1849,529.1961,1100.0
2023-12-08 10:55:00,533.83,534.64,533.82,534.46,963.0,529.2258,530.0288,529.2159,529.8504,963.0
2023-12-08 11:00:00,534.52,534.6,533.69,534.55,3157.0,529.9099,529.9892,529.087,529.9396,3157.0
2023-12-08 11:05:00,534.04,534.15,534.04,534.15,200.0,529.434,529.5431,529.434,529.5431,200.0
2023-12-08 11:10:00,533.6,534.3,533.59,534.11,600.0,528.9978,529.6918,528.9879,529.5034,600.0
2023-12-08 11:15:00,533.58,533.68,533.38,533.38,400.0,528.978,529.0771,528.7797,528.7797,400.0
2023-12-08 11:20:00,533.07,533.44,532.78,532.79,1300.0,528.4724,528.8392,528.1849,528.1948,1300.0
2023-12-08 11:25:00,532.72,533.34,532.71,533.34,1577.0,528.1254,528.7401,528.1155,528.7401,1577.0
2023-12-08 11:30:00,533.36,533.36,533.07,533.07,428.0,528.7599,528.7599,528.4724,528.4724,428.0
2023-12-08 11:35:00,533.61,533.93,533.49,533.5,894.0,529.0077,529.325,528.8888,528.8987,894.0
2023-12-08 11:40:00,532.94,532.94,532.94,532.94,169.0,528.3435,528.3435,528.3435,528.3435,169.0
2023-12-08 11:45:00,533.25,533.72,533.0,533.72,1952.0,528.6508,529.1168,528.403,529.1168,1952.0
2023-12-08 11:50:00,533.79,534.09,533.66,533.66,725.0,529.1862,529.4836,529.0573,529.0573,725.0
2023-12-08 11:55:00,533.69,533.69,533.36,533.63,1683.0,529.087,529.087,528.7599,529.0276,1683.0
2023-12-08 12:00:00,533.29,533.94,533.29,533.68,3348.0,528.6905,529.3349,528.6905,529.0771,3348.0
2023-12-08 12:05:00,533.7,533.71,533.65,533.66,700.0,529.097,529.1069,529.0474,529.0573,700.0
2023-12-08 12:10:00,533.46,533.66,533.46,533.63,549.0,528.859,529.0573,528.859,529.0276,549.0
2023-12-08 12:15:00,533.84,533.99,533.65,533.75,4548.0,529.2357,529.3845,529.0474,529.1465,4548.0
2023-12-08 12:20:00,533.75,533.76,533.18,533.18,800.0,529.1465,529.1564,528.5814,528.5814,800.0
2023-12-08 12:25:00,533.14,534.04,533.1,533.75,2102.0,528.5418,529.434,528.5021,529.1465,2102.0
2023-12-08 12:30:00,533.84,533.84,533.81,533.81,207.0,529.2357,529.2357,529.206,529.206,207.0
2023-12-08 12:35:00,533.87,533.87,533.7,533.8,1000.0,529.2655,529.2655,529.097,529.1961,1000.0
2023-12-08 12:40:00,534.0,534.0,533.85,533.87,737.0,529.3944,529.3944,529.2457,529.2655,737.0
2023-12-08 12:45:00,533.9,534.15,533.9,534.11,1305.0,529.2952,529.5431,529.2952,529.5034,1305.0
2023-12-08 12:50:00,534.36,534.93,534.08,534.93,4844.0,529.7513,530.3163,529.4737,530.3163,4844.0
2023-12-08 12:55:00,534.98,535.0,534.53,534.56,700.0,530.3659,530.3857,529.9198,529.9495,700.0
2023-12-08 13:00:00,534.46,534.56,534.46,534.56,300.0,529.8504,529.9495,529.8504,529.9495,300.0
2023-12-08 13:05:00,534.58,534.58,534.58,534.58,100.0,529.9694,529.9694,529.9694,529.9694,100.0
2023-12-08 13:10:00,534.58,534.58,534.58,534.58,0.0,529.9694,529.9694,529.9694,529.9694,0.0
2023-12-08 13:15:00,534.97,535.19,534.97,535.19,1612.0,530.356,530.5741,530.356,530.5741,1612.0
2023-12-08 13:20:00,535.38,535.39,535.38,535.38,100.0,530.7625,530.7724,530.7625,530.7625,100.0
2023-12-08 13:25:00,535.51,535.85,535.51,535.57,500.0,530.8913,531.2284,530.8913,530.9508,500.0
2023-12-08 13:30:00,536.04,536.04,536.0,536.0,200.0,531.4168,531.4168,531.3771,531.3771,200.0
2023-12-08 13:35:00,535.9,536.02,535.64,535.91,1500.0,531.278,531.3969,531.0202,531.2879,1500.0
2023-12-08 13:40:00,535.78,535.85,535.62,535.62,601.0,531.159,531.2284,531.0004,531.0004,601.0
2023-12-08 13:45:00,535.62,536.0,535.58,536.0,799.0,531.0004,531.3771,530.9607,531.3771,799.0
2023-12-08 13:50:00,536.0,536.0,536.0,536.0,0.0,531.3771,531.3771,531.3771,531.3771,0.0
2023-12-08 13:55:00,535.93,535.99,535.72,535.99,1285.0,531.3077,531.3672,531.0995,531.3672,1285.0
2023-12-08 14:00:00,536.1,536.11,536.02,536.11,405.0,531.4763,531.4862,531.3969,531.4862,405.0
2023-12-08 14:05:00,536.11,536.11,536.08,536.08,300.0,531.4862,531.4862,531.4564,531.4564,300.0
2023-12-08 14:10:00,536.12,536.48,536.12,536.37,710.0,531.4961,531.853,531.4961,531.7439,710.0
2023-12-08 14:15:00,536.46,536.67,536.36,536.67,800.0,531.8331,532.0413,531.734,532.0413,800.0
2023-12-08 14:20:00,536.84,536.84,536.84,536.84,200.0,532.2099,532.2099,532.2099,532.2099,200.0
2023-12-08 14:25:00,536.59,536.6,536.5,536.6,1300.0,531.962,531.9719,531.8728,531.9719,1300.0
2023-12-08 14:30:00,536.6,536.89,536.6,536.89,710.0,531.9719,532.2594,531.9719,532.2594,710.0
2023-12-08 14:35:00,536.61,536.73,536.61,536.71,900.0,531.9819,532.1008,531.9819,532.081,900.0
2023-12-08 14:40:00,536.7,536.7,536.45,536.7,2200.0,532.0711,532.0711,531.8232,532.0711,2200.0
2023-12-08 14:45:00,536.6,536.75,536.35,536.5,5029.0,531.9719,532.1206,531.7241,531.8728,5029.0
2023-12-08 14:50:00,536.46,536.51,536.45,536.51,300.0,531.8331,531.8827,531.8232,531.8827,300.0
2023-12-08 14:55:00,536.58,536.85,536.58,536.83,2191.0,531.9521,532.2198,531.9521,532.2,2191.0
2023-12-08 15:00:00,536.73,536.74,536.6,536.74,1300.0,532.1008,532.1107,531.9719,532.1107,1300.0
2023-12-08 15:05:00,536.59,536.87,536.31,536.87,2300.0,531.962,532.2396,531.6844,532.2396,2300.0
2023-12-08 15:10:00,536.64,536.91,536.52,536.91,1600.0,532.0116,532.2793,531.8926,532.2793,1600.0
2023-12-08 15:15:00,536.92,537.03,536.83,536.96,836.0,532.2892,532.3982,532.2,532.3288,836.0
2023-12-08 15:20:00,536.74,537.05,536.68,536.68,2141.0,532.1107,532.4181,532.0513,532.0513,2141.0
2023-12-08 15:25:00,536.61,536.66,536.49,536.57,1464.0,531.9819,532.0314,531.8629,531.9422,1464.0
2023-12-08 15:30:00,536.36,536.58,536.26,536.58,2030.0,531.734,531.9521,531.6349,531.9521,2030.0
2023-12-08 15:35:00,536.73,537.44,536.71,537.44,2400.0,532.1008,532.8047,532.081,532.8047,2400.0
2023-12-08 15:40:00,537.33,537.58,537.23,537.29,4662.0,532.6956,532.9435,532.5965,532.656,4662.0
2023-12-08 15:45:00,537.24,537.38,537.08,537.28,4997.0,532.6064,532.7452,532.4478,532.6461,4997.0
2023-12-08 15:50:00,537.23,537.46,536.74,536.94,11791.0,532.5965,532.8245,532.1107,532.309,11791.0
2023-12-08 15:55:00,537.0,537.01,536.4,536.41,16436.0,532.3685,532.3784,531.7737,531.7836,16436.0
2023-12-11 09:30:00,540.0,544.06,539.43,544.06,11365.0,535.3426,539.3676,534.7775,539.3676,11365.0
2023-12-11 09:35:00,544.04,544.44,542.04,542.04,5721.0,539.3478,539.7443,537.365,537.365,5721.0
2023-12-11 09:40:00,541.75,542.84,540.0,540.76,6664.0,537.0775,538.1581,535.3426,536.0961,6664.0
2023-12-11 09:45:00,540.98,541.59,540.67,540.82,2736.0,536.3142,536.9189,536.0068,536.1555,2736.0
2023-12-11 09:50:00,540.39,540.96,539.82,540.96,2200.0,535.7293,536.2943,535.1642,536.2943,2200.0
2023-12-11 09:55:00,540.6,541.33,539.54,541.33,3115.0,535.9374,536.6611,534.8866,536.6611,3115.0
2023-12-11 10:00:00,541.26,541.61,540.85,541.34,1911.0,536.5918,536.9387,536.1853,536.6711,1911.0
2023-12-11 10:05:00,541.23,541.23,540.7,540.72,2400.0,536.562,536.562,536.0366,536.0564,2400.0
2023-12-11 10:10:00,540.65,540.68,539.32,539.32,1400.0,535.987,536.0168,534.6685,534.6685,1400.0
2023-12-11 10:15:00,539.1,539.54,539.1,539.53,2334.0,534.4504,534.8866,534.4504,534.8767,2334.0
2023-12-11 10:20:00,539.68,539.68,538.93,539.06,2440.0,535.0254,535.0254,534.2818,534.4107,2440.0
2023-12-11 10:25:00,539.38,539.38,538.46,538.46,1100.0,534.728,534.728,533.8159,533.8159,1100.0
2023-12-11 10:30:00,538.64,539.3,538.37,539.17,2400.0,533.9943,534.6487,533.7267,534.5198,2400.0
2023-12-11 10:35:00,539.42,539.76,538.98,539.06,2400.0,534.7676,535.1047,534.3314,534.4107,2400.0
2023-12-11 10:40:00,538.83,538.88,538.43,538.66,2596.0,534.1827,534.2323,533.7862,534.0142,2596.0
2023-12-11 10:45:00,538.52,539.56,538.52,539.33,2388.0,533.8754,534.9064,533.8754,534.6784,2388.0
2023-12-11 10:50:00,539.25,539.93,539.25,539.88,2228.0,534.5991,535.2732,534.5991,535.2237,2228.0
2023-12-11 10:55:00,539.83,540.42,539.82,540.14,3109.0,535.1741,535.759,535.1642,535.4814,3109.0
2023-12-11 11:00:00,540.04,540.37,539.73,539.73,2232.0,535.3823,535.7094,535.0749,535.0749,2232.0
2023-12-11 11:05:00,539.76,540.52,539.69,540.02,2430.0,535.1047,535.8581,535.0353,535.3624,2430.0
2023-12-11 11:10:00,540.32,540.32,539.74,539.96,3700.0,535.6599,535.6599,535.0849,535.303,3700.0
2023-12-11 11:15:00,540.04,540.23,539.75,540.23,1500.0,535.3823,535.5706,535.0948,535.5706,1500.0
2023-12-11 11:20:00,540.11,540.11,539.47,539.65,1618.0,535.4517,535.4517,534.8172,534.9956,1618.0
2023-12-11 11:25:00,539.86,540.15,539.79,539.96,900.0,535.2038,535.4913,535.1344,535.303,900.0
2023-12-11 11:30:00,539.96,540.14,538.99,539.19,1656.0,535.303,535.4814,534.3413,534.5396,1656.0
2023-12-11 11:35:00,539.0,539.86,539.0,539.86,1595.0,534.3512,535.2038,534.3512,535.2038,1595.0
2023-12-11 11:40:00,539.93,539.94,539.62,539.78,900.0,535.2732,535.2831,534.9659,535.1245,900.0
2023-12-11 11:45:00,539.7,539.73,538.9,538.91,4735.0,535.0452,535.0749,534.2521,534.262,4735.0
2023-12-11 11:50:00,538.98,539.1,538.77,538.93,2019.0,534.3314,534.4504,534.1232,534.2818,2019.0
2023-12-11 11:55:00,538.76,539.18,538.75,539.14,3306.0,534.1133,534.5297,534.1034,534.49,3306.0
2023-12-11 12:00:00,539.05,539.26,539.04,539.04,1825.0,534.4008,534.609,534.3909,534.3909,1825.0
2023-12-11 12:05:00,539.23,539.23,538.68,538.68,1600.0,534.5793,534.5793,534.034,534.034,1600.0
2023-12-11 12:10:00,538.33,538.41,538.2,538.34,2062.0,533.687,533.7663,533.5581,533.6969,2062.0
2023-12-11 12:15:00,538.15,538.22,538.03,538.19,1320.0,533.5086,533.578,533.3896,533.5482,1320.0
2023-12-11 12:20:00,538.17,538.25,538.0,538.0,1200.0,533.5284,533.6077,533.3599,533.3599,1200.0
2023-12-11 12:25:00,538.08,538.23,537.93,537.93,1828.0,533.4392,533.5879,533.2905,533.2905,1828.0
2023-12-11 12:30:00,537.93,537.95,536.95,537.3,4001.0,533.2905,533.3103,532.3189,532.6659,4001.0
2023-12-11 12:35:00,537.08,537.46,537.07,537.43,2575.0,532.4478,532.8245,532.4379,532.7948,2575.0
2023-12-11 12:40:00,537.46,538.0,537.26,537.8,2171.0,532.8245,533.3599,532.6262,533.1616,2171.0
2023-12-11 12:45:00,537.74,537.87,537.74,537.74,400.0,533.1021,533.231,533.1021,533.1021,400.0
2023-12-11 12:50:00,537.84,537.84,537.45,537.68,1300.0,533.2012,533.2012,532.8146,533.0426,1300.0
2023-12-11 12:55:00,537.53,537.73,537.53,537.73,1100.0,532.8939,533.0922,532.8939,533.0922,1100.0
2023-12-11 13:00:00,537.68,537.68,537.13,537.4,3300.0,533.0426,533.0426,532.4974,532.765,3300.0
2023-12-11 13:05:00,537.4,537.64,537.39,537.41,1456.0,532.765,533.003,532.7551,532.775,1456.0
2023-12-11 13:10:00,537.41,537.56,537.21,537.22,2056.0,532.775,532.9237,532.5767,532.5866,2056.0
2023-12-11 13:15:00,537.38,537.88,537.38,537.88,3203.0,532.7452,533.2409,532.7452,533.2409,3203.0
2023-12-11 13:20:00,537.87,538.32,537.68,538.32,1300.0,533.231,533.6771,533.0426,533.6771,1300.0
2023-12-11 13:25:00,538.82,539.12,538.56,539.12,1082.0,534.1728,534.4702,533.915,534.4702,1082.0
2023-12-11 13:30:00,539.01,539.02,538.9,538.9,600.0,534.3612,534.3711,534.2521,534.2521,600.0
2023-12-11 13:35:00,538.97,539.04,538.66,538.84,930.0,534.3215,534.3909,534.0142,534.1926,930.0
2023-12-11 13:40:00,538.89,539.25,538.89,539.01,1736.0,534.2422,534.5991,534.2422,534.3612,1736.0
2023-12-11 13:45:00,539.01,539.01,538.68,538.83,500.0,534.3612,534.3612,534.034,534.1827,500.0
2023-12-11 13:50:00,538.81,538.86,538.52,538.55,1900.0,534.1629,534.2124,533.8754,533.9051,1900.0
2023-12-11 13:55:00,538.73,538.85,538.72,538.79,847.0,534.0836,534.2025,534.0737,534.1431,847.0
2023-12-11 14:00:00,538.74,538.74,538.54,538.71,800.0,534.0935,534.0935,533.8952,534.0637,800.0
2023-12-11 14:05:00,538.76,539.02,538.72,538.73,2509.0,534.1133,534.3711,534.0737,534.0836,2509.0
2023-12-11 14:10:00,538.73,538.98,538.72,538.97,1761.0,534.0836,534.3314,534.0737,534.3215,1761.0
2023-12-11 14:15:00,538.9,538.93,538.64,538.86,1700.0,534.2521,534.2818,533.9943,534.2124,1700.0
2023-12-11 14:20:00,538.79,538.92,538.74,538.84,883.0,534.1431,534.2719,534.0935,534.1926,883.0
2023-12-11 14:25:00,539.03,539.15,538.78,539.08,3312.0,534.381,534.4999,534.1331,534.4306,3312.0
2023-12-11 14:30:00,539.01,539.73,539.01,539.62,1987.0,534.3612,535.0749,534.3612,534.9659,1987.0
2023-12-11 14:35:00,539.8,539.94,539.75,539.94,2025.0,535.1443,535.2831,535.0948,535.2831,2025.0
2023-12-11 14:40:00,539.77,540.07,539.72,539.96,1600.0,535.1146,535.412,535.065,535.303,1600.0
2023-12-11 14:45:00,539.98,540.3,539.98,540.17,1500.0,535.3228,535.64,535.3228,535.5112,1500.0
2023-12-11 14:50:00,540.23,540.4,539.88,539.89,2300.0,535.5706,535.7392,535.2237,535.2336,2300.0
2023-12-11 14:55:00,539.8,539.8,539.46,539.62,1143.0,535.1443,535.1443,534.8073,534.9659,1143.0
2023-12-11 15:00:00,539.54,539.54,539.35,539.47,1500.0,534.8866,534.8866,534.6982,534.8172,1500.0
2023-12-11 15:05:00,539.36,539.58,539.33,539.58,900.0,534.7081,534.9262,534.6784,534.9262,900.0
2023-12-11 15:10:00,539.62,539.62,539.47,539.48,800.0,534.9659,534.9659,534.8172,534.8271,800.0
2023-12-11 15:15:00,539.6,539.6,538.98,538.98,1800.0,534.9461,534.9461,534.3314,534.3314,1800.0
2023-12-11 15:20:00,539.18,539.55,539.12,539.43,3000.0,534.5297,534.8965,534.4702,534.7775,3000.0
2023-12-11 15:25:00,539.37,539.64,539.37,539.63,1900.0,534.7181,534.9857,534.7181,534.9758,1900.0
2023-12-11 15:30:00,539.66,540.21,539.66,540.21,1702.0,535.0055,535.5508,535.0055,535.5508,1702.0
2023-12-11 15:35:00,540.19,540.44,540.17,540.44,2878.0,535.531,535.7788,535.5112,535.7788,2878.0
2023-12-11 15:40:00,540.42,540.42,539.99,540.05,3510.0,535.759,535.759,535.3327,535.3922,3510.0
2023-12-11 15:45:00,539.92,539.99,539.65,539.67,4236.0,535.2633,535.3327,534.9956,535.0155,4236.0
2023-12-11 15:50:00,539.93,540.44,539.86,539.93,10390.0,535.2732,535.7788,535.2038,535.2732,10390.0
2023-12-11 15:55:00,540.0,540.44,539.95,540.18,23821.0,535.3426,535.7788,535.293,535.5211,23821.0
2023-12-12 09:30:00,542.1,542.85,542.06,542.85,3306.0,537.4245,538.168,537.3849,538.168,3306.0
2023-12-12 09:35:00,542.02,543.84,542.02,543.21,2652.0,537.3452,539.1495,537.3452,538.5249,2652.0
2023-12-12 09:40:00,543.62,543.88,543.37,543.88,700.0,538.9314,539.1892,538.6836,539.1892,700.0
2023-12-12 09:45:00,544.29,545.01,544.29,544.46,1258.0,539.5956,540.3094,539.5956,539.7642,1258.0
2023-12-12 09:50:00,544.47,544.47,543.8,543.85,1000.0,539.7741,539.7741,539.1098,539.1594,1000.0
2023-12-12 09:55:00,544.53,544.59,543.76,543.76,1937.0,539.8335,539.893,539.0702,539.0702,1937.0
2023-12-12 10:00:00,544.16,544.16,542.91,542.91,1502.0,539.4667,539.4667,538.2275,538.2275,1502.0
2023-12-12 10:05:00,542.8,543.01,542.01,542.78,4034.0,538.1185,538.3267,537.3353,538.0986,4034.0
2023-12-12 10:10:00,542.93,543.39,542.66,542.66,731.0,538.2473,538.7034,537.9797,537.9797,731.0
2023-12-12 10:15:00,542.89,543.08,542.64,543.02,1510.0,538.2077,538.3961,537.9598,538.3366,1510.0
2023-12-12 10:20:00,543.03,543.93,542.81,543.65,4520.0,538.3465,539.2387,538.1284,538.9611,4520.0
2023-12-12 10:25:00,543.31,543.61,543.13,543.2,1950.0,538.6241,538.9215,538.4456,538.515,1950.0
2023-12-12 10:30:00,543.16,543.26,543.05,543.25,400.0,538.4754,538.5745,538.3663,538.5646,400.0
2023-12-12 10:35:00,543.0,543.3,542.7,542.71,2895.0,538.3167,538.6142,538.0193,538.0292,2895.0
2023-12-12 10:40:00,543.02,543.1,542.7,542.88,7971.0,538.3366,538.4159,538.0193,538.1978,7971.0
2023-12-12 10:45:00,543.0,543.06,542.61,542.62,3436.0,538.3167,538.3762,537.9301,537.94,3436.0
2023-12-12 10:50:00,542.54,543.05,542.54,543.0,1509.0,537.8607,538.3663,537.8607,538.3167,1509.0
2023-12-12 10:55:00,542.93,543.01,542.79,542.8,1900.0,538.2473,538.3267,538.1086,538.1185,1900.0
2023-12-12 11:00:00,542.8,543.43,542.79,543.29,6901.0,538.1185,538.743,538.1086,538.6042,6901.0
2023-12-12 11:05:00,543.32,543.82,543.22,543.47,1500.0,538.634,539.1297,538.5348,538.7827,1500.0
2023-12-12 11:10:00,543.32,543.58,543.32,543.42,695.0,538.634,538.8917,538.634,538.7331,695.0
2023-12-12 11:15:00,543.41,543.41,542.65,542.81,2767.0,538.7232,538.7232,537.9698,538.1284,2767.0
2023-12-12 11:20:00,542.81,543.67,542.8,543.67,1154.0,538.1284,538.981,538.1185,538.981,1154.0
2023-12-12 11:25:00,543.69,544.28,543.69,544.28,1165.0,539.0008,539.5857,539.0008,539.5857,1165.0
2023-12-12 11:30:00,544.31,544.43,543.83,543.86,2320.0,539.6154,539.7344,539.1396,539.1693,2320.0
2023-12-12 11:35:00,543.87,543.87,543.54,543.69,2808.0,539.1792,539.1792,538.8521,539.0008,2808.0
2023-12-12 11:40:00,544.01,544.54,544.0,544.28,1303.0,539.318,539.8435,539.3081,539.5857,1303.0
2023-12-12 11:45:00,544.31,544.32,544.12,544.32,510.0,539.6154,539.6254,539.4271,539.6254,510.0
2023-12-12 11:50:00,544.16,544.55,544.13,544.55,800.0,539.4667,539.8534,539.437,539.8534,800.0
2023-12-12 11:55:00,544.4,544.4,544.16,544.16,1100.0,539.7047,539.7047,539.4667,539.4667,1100.0
2023-12-12 12:00:00,544.34,544.34,543.73,543.73,800.0,539.6452,539.6452,539.0404,539.0404,800.0
2023-12-12 12:05:00,544.03,544.05,543.81,544.05,400.0,539.3379,539.3577,539.1198,539.3577,400.0
2023-12-12 12:10:00,543.85,544.16,543.85,544.12,1200.0,539.1594,539.4667,539.1594,539.4271,1200.0
2023-12-12 12:15:00,544.15,544.21,543.72,543.84,3601.0,539.4568,539.5163,539.0305,539.1495,3601.0
2023-12-12 12:20:00,543.97,544.27,543.97,544.1,2415.0,539.2784,539.5758,539.2784,539.4073,2415.0
2023-12-12 12:25:00,544.03,544.3,544.03,544.16,1400.0,539.3379,539.6055,539.3379,539.4667,1400.0
2023-12-12 12:30:00,544.08,544.27,543.93,544.08,1272.0,539.3874,539.5758,539.2387,539.3874,1272.0
2023-12-12 12:35:00,544.0,544.41,544.0,544.04,700.0,539.3081,539.7146,539.3081,539.3478,700.0
2023-12-12 12:40:00,543.9,544.08,543.67,543.7,1868.0,539.209,539.3874,538.981,539.0107,1868.0
2023-12-12 12:45:00,543.68,543.88,543.66,543.82,2181.0,538.9909,539.1892,538.9711,539.1297,2181.0
2023-12-12 12:50:00,543.69,543.76,543.64,543.75,600.0,539.0008,539.0702,538.9512,539.0603,600.0
2023-12-12 12:55:00,543.64,543.88,543.64,543.81,800.0,538.9512,539.1892,538.9512,539.1198,800.0
2023-12-12 13:00:00,543.82,543.85,543.5,543.7,3260.0,539.1297,539.1594,538.8124,539.0107,3260.0
2023-12-12 13:05:00,543.57,544.03,543.57,543.96,2500.0,538.8818,539.3379,538.8818,539.2685,2500.0
2023-12-12 13:10:00,543.98,544.36,543.82,544.15,2900.0,539.2883,539.665,539.1297,539.4568,2900.0
2023-12-12 13:15:00,544.04,544.04,543.83,543.89,700.0,539.3478,539.3478,539.1396,539.1991,700.0
2023-12-12 13:20:00,544.08,544.08,543.68,543.92,1100.0,539.3874,539.3874,538.9909,539.2288,1100.0
2023-12-12 13:25:00,544.17,544.44,543.91,544.42,3600.0,539.4767,539.7443,539.2189,539.7245,3600.0
2023-12-12 13:30:00,544.46,544.62,544.12,544.24,2600.0,539.7642,539.9228,539.4271,539.546,2600.0
2023-12-12 13:35:00,544.27,544.28,544.02,544.27,900.0,539.5758,539.5857,539.3279,539.5758,900.0
2023-12-12 13:40:00,544.08,544.29,543.86,543.87,2100.0,539.3874,539.5956,539.1693,539.1792,2100.0
2023-12-12 13:45:00,544.04,544.22,543.86,544.09,2215.0,539.3478,539.5262,539.1693,539.3973,2215.0
2023-12-12 13:50:00,544.09,544.36,543.62,543.81,1593.0,539.3973,539.665,538.9314,539.1198,1593.0
2023-12-12 13:55:00,543.79,544.03,543.78,543.85,3140.0,539.0999,539.3379,539.09,539.1594,3140.0
2023-12-12 14:00:00,543.9,544.23,543.9,544.21,2323.0,539.209,539.5361,539.209,539.5163,2323.0
2023-12-12 14:05:00,544.21,544.46,544.03,544.31,2000.0,539.5163,539.7642,539.3379,539.6154,2000.0
2023-12-12 14:10:00,544.25,544.29,543.78,543.94,2145.0,539.556,539.5956,539.09,539.2486,2145.0
2023-12-12 14:15:00,543.61,543.84,543.6,543.66,800.0,538.9215,539.1495,538.9116,538.9711,800.0
2023-12-12 14:20:00,543.57,543.57,543.23,543.4,707.0,538.8818,538.8818,538.5448,538.7133,707.0
2023-12-12 14:25:00,543.49,543.82,543.25,543.82,2083.0,538.8025,539.1297,538.5646,539.1297,2083.0
2023-12-12 14:30:00,543.91,544.25,543.8,544.25,1769.0,539.2189,539.556,539.1098,539.556,1769.0
2023-12-12 14:35:00,544.24,544.24,544.1,544.11,700.0,539.546,539.546,539.4073,539.4172,700.0
2023-12-12 14:40:00,543.97,543.97,543.59,543.79,1092.0,539.2784,539.2784,538.9017,539.0999,1092.0
2023-12-12 14:45:00,543.76,544.12,543.68,543.75,2392.0,539.0702,539.4271,538.9909,539.0603,2392.0
2023-12-12 14:50:00,543.79,544.1,543.74,543.85,3487.0,539.0999,539.4073,539.0504,539.1594,3487.0
2023-12-12 14:55:00,543.51,544.54,543.51,544.49,2446.0,538.8223,539.8435,538.8223,539.7939,2446.0
2023-12-12 15:00:00,544.65,544.65,543.82,543.99,1616.0,539.9525,539.9525,539.1297,539.2982,1616.0
2023-12-12 15:05:00,544.27,544.3,543.89,544.01,2427.0,539.5758,539.6055,539.1991,539.318,2427.0
2023-12-12 15:10:00,543.87,544.11,543.67,544.05,4598.0,539.1792,539.4172,538.981,539.3577,4598.0
2023-12-12 15:15:00,544.05,544.18,543.91,543.91,2809.0,539.3577,539.4866,539.2189,539.2189,2809.0
2023-12-12 15:20:00,543.98,544.2,543.93,544.08,2602.0,539.2883,539.5064,539.2387,539.3874,2602.0
2023-12-12 15:25:00,544.08,544.09,543.86,544.01,2529.0,539.3874,539.3973,539.1693,539.318,2529.0
2023-12-12 15:30:00,544.04,544.06,543.64,543.64,6715.0,539.3478,539.3676,538.9512,538.9512,6715.0
2023-12-12 15:35:00,543.68,543.72,543.35,543.35,7581.0,538.9909,539.0305,538.6637,538.6637,7581.0
2023-12-12 15:40:00,543.28,543.64,543.28,543.52,5454.0,538.5943,538.9512,538.5943,538.8323,5454.0
2023-12-12 15:45:00,543.52,543.52,543.41,543.5,4169.0,538.8323,538.8323,538.7232,538.8124,4169.0
2023-12-12 15:50:00,543.46,543.79,542.89,543.52,18709.0,538.7728,539.0999,538.2077,538.8323,18709.0
2023-12-12 15:55:00,543.53,543.58,542.93,543.45,31991.0,538.8422,538.8917,538.2473,538.7629,31991.0
2023-12-13 09:30:00,544.87,545.26,544.59,544.59,5320.0,540.1706,540.5573,539.893,539.893,5320.0
2023-12-13 09:35:00,545.51,546.52,545.45,545.46,2895.0,540.8051,541.8064,540.7456,540.7555,2895.0
2023-12-13 09:40:00,545.7,545.7,544.83,544.83,1180.0,540.9935,540.9935,540.131,540.131,1180.0
2023-12-13 09:45:00,544.96,545.11,544.96,545.07,300.0,540.2598,540.4085,540.2598,540.3689,300.0
2023-12-13 09:50:00,545.27,545.53,544.53,545.53,6682.0,540.5672,540.8249,539.8335,540.8249,6682.0
2023-12-13 09:55:00,545.47,546.61,545.47,546.35,700.0,540.7654,541.8956,540.7654,541.6378,700.0
2023-12-13 10:00:00,546.79,548.21,546.78,548.13,500.0,542.0741,543.4818,542.0641,543.4025,500.0
2023-12-13 10:05:00,548.29,548.55,546.97,546.97,3258.0,543.5611,543.8189,542.2525,542.2525,3258.0
2023-12-13 10:10:00,547.22,548.08,547.1,548.08,1400.0,542.5003,543.3529,542.3814,543.3529,1400.0
2023-12-13 10:15:00,548.05,548.05,547.57,547.59,1735.0,543.3232,543.3232,542.8473,542.8672,1735.0
2023-12-13 10:20:00,547.79,547.79,547.52,547.52,2265.0,543.0654,543.0654,542.7978,542.7978,2265.0
2023-12-13 10:25:00,547.43,548.56,547.43,548.56,1877.0,542.7085,543.8288,542.7085,543.8288,1877.0
2023-12-13 10:30:00,548.54,549.38,548.54,548.99,3744.0,543.809,544.6417,543.809,544.2551,3744.0
2023-12-13 10:35:00,549.25,549.37,549.09,549.37,1100.0,544.5128,544.6318,544.3542,544.6318,1100.0
2023-12-13 10:40:00,549.48,549.48,548.39,548.39,3125.0,544.7409,544.7409,543.6603,543.6603,3125.0
2023-12-13 10:45:00,548.73,549.21,548.6,549.21,1284.0,543.9973,544.4732,543.8684,544.4732,1284.0
2023-12-13 10:50:00,549.11,549.38,548.84,549.38,2072.0,544.374,544.6417,544.1064,544.6417,2072.0
2023-12-13 10:55:00,549.51,550.13,549.51,549.93,5009.0,544.7706,545.3852,544.7706,545.187,5009.0
2023-12-13 11:00:00,549.92,550.0,549.69,550.0,1855.0,545.1771,545.2564,544.949,545.2564,1855.0
2023-12-13 11:05:00,550.25,550.76,549.91,549.91,3122.0,545.5042,546.0098,545.1671,545.1671,3122.0
2023-12-13 11:10:00,550.11,550.88,550.1,550.82,4791.0,545.3654,546.1288,545.3555,546.0693,4791.0
2023-12-13 11:15:00,550.86,550.98,550.52,550.64,1679.0,546.109,546.2279,545.7719,545.8908,1679.0
2023-12-13 11:20:00,550.53,550.91,549.73,549.73,5036.0,545.7818,546.1585,544.9887,544.9887,5036.0
2023-12-13 11:25:00,549.69,549.9,549.31,549.47,1560.0,544.949,545.1572,544.5723,544.7309,1560.0
2023-12-13 11:30:00,549.29,549.39,549.29,549.39,1246.0,544.5525,544.6516,544.5525,544.6516,1246.0
2023-12-13 11:35:00,549.13,549.38,548.81,548.98,2182.0,544.3939,544.6417,544.0766,544.2452,2182.0
2023-12-13 11:40:00,548.99,548.99,548.36,548.57,1248.0,544.2551,544.2551,543.6305,543.8387,1248.0
2023-12-13 11:45:00,548.36,549.2,548.36,548.63,2745.0,543.6305,544.4633,543.6305,543.8982,2745.0
2023-12-13 11:50:00,548.59,548.59,547.85,547.85,1113.0,543.8585,543.8585,543.1249,543.1249,1113.0
2023-12-13 11:55:00,547.81,548.01,547.64,547.87,3618.0,543.0853,543.2835,542.9167,543.1447,3618.0
2023-12-13 12:00:00,548.06,548.07,547.56,547.75,2502.0,543.3331,543.343,542.8374,543.0258,2502.0
2023-12-13 12:05:00,547.64,548.05,547.63,548.0,1878.0,542.9167,543.3232,542.9068,543.2736,1878.0
2023-12-13 12:10:00,548.0,548.19,547.99,548.19,1337.0,543.2736,543.462,543.2637,543.462,1337.0
2023-12-13 12:15:00,548.15,548.19,548.0,548.01,1153.0,543.4223,543.462,543.2736,543.2835,1153.0
2023-12-13 12:20:00,547.88,547.92,547.73,547.75,1209.0,543.1547,543.1943,543.0059,543.0258,1209.0
2023-12-13 12:25:00,547.91,548.15,547.71,547.71,2609.0,543.1844,543.4223,542.9861,542.9861,2609.0
2023-12-13 12:30:00,547.56,547.94,547.46,547.92,1786.0,542.8374,543.2141,542.7383,543.1943,1786.0
2023-12-13 12:35:00,547.93,548.34,547.87,548.26,969.0,543.2042,543.6107,543.1447,543.5314,969.0
2023-12-13 12:40:00,548.17,548.58,548.17,548.52,1200.0,543.4422,543.8486,543.4422,543.7891,1200.0
2023-12-13 12:45:00,548.61,548.88,548.52,548.52,800.0,543.8784,544.146,543.7891,543.7891,800.0
2023-12-13 12:50:00,548.58,549.1,548.56,548.57,4828.0,543.8486,544.3641,543.8288,543.8387,4828.0
2023-12-13 12:55:00,548.62,548.62,548.12,548.3,765.0,543.8883,543.8883,543.3926,543.571,765.0
2023-12-13 13:00:00,548.45,548.81,548.45,548.81,1409.0,543.7197,544.0766,543.7197,544.0766,1409.0
2023-12-13 13:05:00,548.79,548.79,548.55,548.78,845.0,544.0568,544.0568,543.8189,544.0469,845.0
2023-12-13 13:10:00,548.88,549.09,548.67,548.8,2900.0,544.146,544.3542,543.9378,544.0667,2900.0
2023-12-13 13:15:00,548.78,549.0,548.63,548.88,1669.0,544.0469,544.265,543.8982,544.146,1669.0
2023-12-13 13:20:00,548.92,549.34,548.82,549.33,1184.0,544.1857,544.6021,544.0865,544.5921,1184.0
2023-12-13 13:25:00,549.31,549.59,549.06,549.32,800.0,544.5723,544.8499,544.3245,544.5822,800.0
2023-12-13 13:30:00,549.26,549.26,548.62,548.69,2906.0,544.5228,544.5228,543.8883,543.9577,2906.0
2023-12-13 13:35:00,548.83,548.83,548.03,548.03,2535.0,544.0965,544.0965,543.3034,543.3034,2535.0
2023-12-13 13:40:00,548.19,548.19,547.61,547.75,1200.0,543.462,543.462,542.887,543.0258,1200.0
2023-12-13 13:45:00,547.6,547.74,547.4,547.41,1400.0,542.8771,543.0159,542.6788,542.6887,1400.0
2023-12-13 13:50:00,547.41,547.65,547.37,547.37,1570.0,542.6887,542.9266,542.6491,542.6491,1570.0
2023-12-13 13:55:00,547.54,547.66,547.19,547.19,1618.0,542.8176,542.9366,542.4706,542.4706,1618.0
2023-12-13 14:00:00,547.59,549.62,547.32,549.62,2901.0,542.8672,544.8796,542.5995,544.8796,2901.0
2023-12-13 14:05:00,550.14,550.14,549.48,549.61,434.0,545.3952,545.3952,544.7409,544.8697,434.0
2023-12-13 14:10:00,549.42,550.26,549.41,550.2,1590.0,544.6814,545.5141,544.6715,545.4546,1590.0
2023-12-13 14:15:00,550.01,550.02,548.97,549.15,1405.0,545.2663,545.2762,544.2353,544.4137,1405.0
2023-12-13 14:20:00,548.91,549.93,548.71,549.82,2713.0,544.1758,545.187,543.9775,545.0779,2713.0
2023-12-13 14:25:00,549.87,549.9,549.57,549.86,1253.0,545.1275,545.1572,544.8301,545.1176,1253.0
2023-12-13 14:30:00,549.92,550.0,549.49,549.83,2400.0,545.1771,545.2564,544.7508,545.0878,2400.0
2023-12-13 14:35:00,550.19,550.76,550.09,550.76,1200.0,545.4447,546.0098,545.3456,546.0098,1200.0
2023-12-13 14:40:00,551.26,551.54,550.83,551.23,1200.0,546.5055,546.7831,546.0792,546.4758,1200.0
2023-12-13 14:45:00,551.37,551.37,550.73,550.97,1608.0,546.6146,546.6146,545.9801,546.218,1608.0
2023-12-13 14:50:00,550.6,551.34,550.53,551.33,2451.0,545.8512,546.5848,545.7818,546.5749,2451.0
2023-12-13 14:55:00,551.33,551.74,550.99,551.66,3373.0,546.5749,546.9814,546.2378,546.9021,3373.0
2023-12-13 15:00:00,551.22,551.91,550.92,551.91,2304.0,546.4658,547.1499,546.1684,547.1499,2304.0
2023-12-13 15:05:00,551.59,551.59,550.74,550.74,1605.0,546.8327,546.8327,545.99,545.99,1605.0
2023-12-13 15:10:00,550.44,551.23,550.44,550.83,1998.0,545.6926,546.4758,545.6926,546.0792,1998.0
2023-12-13 15:15:00,550.74,551.04,550.14,550.14,2609.0,545.99,546.2874,545.3952,545.3952,2609.0
2023-12-13 15:20:00,549.97,550.2,549.51,549.51,1970.0,545.2266,545.4546,544.7706,544.7706,1970.0
2023-12-13 15:25:00,549.33,549.99,549.17,549.61,4236.0,544.5921,545.2465,544.4335,544.8697,4236.0
2023-12-13 15:30:00,549.57,549.62,548.04,548.04,4658.0,544.8301,544.8796,543.3133,543.3133,4658.0
2023-12-13 15:35:00,548.31,549.19,548.28,549.16,9830.0,543.5809,544.4534,543.5512,544.4236,9830.0
2023-12-13 15:40:00,549.63,549.73,548.98,549.38,5270.0,544.8896,544.9887,544.2452,544.6417,5270.0
2023-12-13 15:45:00,549.32,549.38,548.91,549.25,5924.0,544.5822,544.6417,544.1758,544.5128,5924.0
2023-12-13 15:50:00,549.42,549.62,548.95,549.59,7594.0,544.6814,544.8796,544.2154,544.8499,7594.0
2023-12-13 15:55:00,549.61,551.07,549.61,550.56,35846.0,544.8697,546.3171,544.8697,545.8115,35846.0
2023-12-14 09:30:00,550.77,551.83,547.92,549.79,18300.0,546.0197,547.0706,543.1943,545.0482,18300.0
2023-12-14 09:35:00,549.22,549.98,547.68,548.59,3435.0,544.4831,545.2365,542.9564,543.8585,3435.0
2023-12-14 09:40:00,548.53,549.09,547.78,548.16,4761.0,543.799,544.3542,543.0555,543.4322,4761.0
2023-12-14 09:45:00,547.9,548.75,547.18,547.31,5909.0,543.1745,544.0172,542.4607,542.5896,5909.0
2023-12-14 09:50:00,546.63,547.02,544.44,545.33,4500.0,541.9154,542.3021,539.7443,540.6266,4500.0
2023-12-14 09:55:00,545.78,546.25,544.06,545.3,14847.0,541.0728,541.5387,539.3676,540.5969,14847.0
2023-12-14 10:00:00,545.31,546.07,544.35,545.8,3601.0,540.6068,541.3603,539.6551,541.0926,3601.0
2023-12-14 10:05:00,545.8,547.22,545.8,546.01,6756.0,541.0926,542.5003,541.0926,541.3008,6756.0
2023-12-14 10:10:00,546.41,546.88,546.04,546.74,4929.0,541.6973,542.1633,541.3305,542.0245,4929.0
2023-12-14 10:15:00,546.54,546.68,546.06,546.06,2677.0,541.8262,541.965,541.3504,541.3504,2677.0
2023-12-14 10:20:00,546.12,546.53,545.85,545.85,8018.0,541.4098,541.8163,541.1422,541.1422,8018.0
2023-12-14 10:25:00,545.85,545.85,543.78,544.17,8685.0,541.1422,541.1422,539.09,539.4767,8685.0
2023-12-14 10:30:00,544.39,545.41,543.92,544.87,3370.0,539.6948,540.706,539.2288,540.1706,3370.0
2023-12-14 10:35:00,544.45,544.45,543.73,543.78,1790.0,539.7542,539.7542,539.0404,539.09,1790.0
2023-12-14 10:40:00,543.57,543.7,542.21,542.31,2990.0,538.8818,539.0107,537.5336,537.6327,2990.0
2023-12-14 10:45:00,542.58,543.41,540.85,541.24,8244.0,537.9004,538.7232,536.1853,536.5719,8244.0
2023-12-14 10:50:00,541.41,541.51,540.71,540.85,6423.0,536.7405,536.8396,536.0465,536.1853,6423.0
2023-12-14 10:55:00,541.51,541.51,540.69,541.34,5643.0,536.8396,536.8396,536.0267,536.6711,5643.0
2023-12-14 11:00:00,541.34,541.57,540.98,540.98,3822.0,536.6711,536.8991,536.3142,536.3142,3822.0
2023-12-14 11:05:00,541.51,541.51,540.49,540.67,4093.0,536.8396,536.8396,535.8284,536.0068,4093.0
2023-12-14 11:10:00,540.94,541.21,540.27,540.27,3099.0,536.2745,536.5422,535.6103,535.6103,3099.0
2023-12-14 11:15:00,540.38,540.67,540.17,540.38,2000.0,535.7193,536.0068,535.5112,535.7193,2000.0
2023-12-14 11:20:00,540.26,540.57,539.91,540.4,4947.0,535.6004,535.9077,535.2534,535.7392,4947.0
2023-12-14 11:25:00,540.11,541.43,540.11,541.43,3729.0,535.4517,536.7603,535.4517,536.7603,3729.0
2023-12-14 11:30:00,541.47,541.48,540.95,540.95,1573.0,536.7999,536.8099,536.2844,536.2844,1573.0
2023-12-14 11:35:00,540.86,540.87,540.58,540.72,1207.0,536.1952,536.2051,535.9176,536.0564,1207.0
2023-12-14 11:40:00,540.78,541.31,540.72,541.07,3500.0,536.1159,536.6413,536.0564,536.4034,3500.0
2023-12-14 11:45:00,541.1,541.24,540.66,540.99,7023.0,536.4331,536.5719,535.9969,536.3241,7023.0
2023-12-14 11:50:00,541.13,541.2,540.34,540.88,2887.0,536.4629,536.5323,535.6797,536.215,2887.0
2023-12-14 11:55:00,540.96,541.2,540.96,540.97,625.0,536.2943,536.5323,536.2943,536.3043,625.0
2023-12-14 12:00:00,541.01,542.77,540.99,542.41,2350.0,536.3439,538.0887,536.3241,537.7318,2350.0
2023-12-14 12:05:00,542.8,543.14,542.52,542.62,2121.0,538.1185,538.4555,537.8409,537.94,2121.0
2023-12-14 12:10:00,542.82,543.22,542.82,543.08,1209.0,538.1383,538.5348,538.1383,538.3961,1209.0
2023-12-14 12:15:00,543.18,543.18,542.91,542.92,800.0,538.4952,538.4952,538.2275,538.2374,800.0
2023-12-14 12:20:00,542.94,543.12,542.77,542.99,2683.0,538.2573,538.4357,538.0887,538.3068,2683.0
2023-12-14 12:25:00,543.28,543.28,543.28,543.28,125.0,538.5943,538.5943,538.5943,538.5943,125.0
2023-12-14 12:30:00,543.32,543.36,542.88,543.13,1700.0,538.634,538.6736,538.1978,538.4456,1700.0
2023-12-14 12:35:00,542.9,543.23,542.87,543.1,1977.0,538.2176,538.5448,538.1879,538.4159,1977.0
2023-12-14 12:40:00,542.88,543.17,542.88,543.11,650.0,538.1978,538.4853,538.1978,538.4258,650.0
2023-12-14 12:45:00,542.98,543.45,542.98,543.37,2196.0,538.2969,538.7629,538.2969,538.6836,2196.0
2023-12-14 12:50:00,543.33,543.33,542.78,542.97,1807.0,538.6439,538.6439,538.0986,538.287,1807.0
2023-12-14 12:55:00,542.73,542.73,541.86,541.86,1774.0,538.0491,538.0491,537.1866,537.1866,1774.0
2023-12-14 13:00:00,541.72,541.85,540.99,541.0,2406.0,537.0478,537.1767,536.3241,536.334,2406.0
2023-12-14 13:05:00,540.99,540.99,540.69,540.69,941.0,536.3241,536.3241,536.0267,536.0267,941.0
2023-12-14 13:10:00,540.59,540.89,540.41,540.89,1300.0,535.9275,536.2249,535.7491,536.2249,1300.0
2023-12-14 13:15:00,540.86,540.86,539.79,539.8,2712.0,536.1952,536.1952,535.1344,535.1443,2712.0
2023-12-14 13:20:00,539.92,540.21,539.89,540.09,2050.0,535.2633,535.5508,535.2336,535.4318,2050.0
2023-12-14 13:25:00,540.02,540.39,539.99,540.19,2819.0,535.3624,535.7293,535.3327,535.531,2819.0
2023-12-14 13:30:00,540.0,540.0,539.33,539.42,3645.0,535.3426,535.3426,534.6784,534.7676,3645.0
2023-12-14 13:35:00,539.22,539.22,538.46,538.47,1388.0,534.5693,534.5693,533.8159,533.8258,1388.0
2023-12-14 13:40:00,538.73,539.03,538.5,539.03,3025.0,534.0836,534.381,533.8556,534.381,3025.0
2023-12-14 13:45:00,538.99,539.21,538.59,538.85,9231.0,534.3413,534.5594,533.9448,534.2025,9231.0
2023-12-14 13:50:00,538.62,539.01,538.23,538.85,9310.0,533.9745,534.3612,533.5879,534.2025,9310.0
2023-12-14 13:55:00,539.0,539.46,538.94,539.34,7867.0,534.3512,534.8073,534.2918,534.6883,7867.0
2023-12-14 14:00:00,539.81,540.41,539.8,540.11,1169.0,535.1543,535.7491,535.1443,535.4517,1169.0
2023-12-14 14:05:00,540.35,540.68,540.35,540.35,2250.0,535.6896,536.0168,535.6896,535.6896,2250.0
2023-12-14 14:10:00,540.39,541.64,540.37,541.64,1316.0,535.7293,536.9685,535.7094,536.9685,1316.0
2023-12-14 14:15:00,541.75,541.98,541.75,541.94,2600.0,537.0775,537.3055,537.0775,537.2659,2600.0
2023-12-14 14:20:00,541.72,541.88,541.49,541.82,5104.0,537.0478,537.2064,536.8198,537.1469,5104.0
2023-12-14 14:25:00,541.76,541.76,541.29,541.34,2577.0,537.0874,537.0874,536.6215,536.6711,2577.0
2023-12-14 14:30:00,541.28,541.28,540.49,540.56,3136.0,536.6116,536.6116,535.8284,535.8978,3136.0
2023-12-14 14:35:00,540.45,540.82,539.98,540.07,2893.0,535.7887,536.1555,535.3228,535.412,2893.0
2023-12-14 14:40:00,539.98,540.7,539.98,540.7,4969.0,535.3228,536.0366,535.3228,536.0366,4969.0
2023-12-14 14:45:00,540.76,541.11,540.76,540.88,2200.0,536.0961,536.443,536.0961,536.215,2200.0
2023-12-14 14:50:00,541.06,541.19,540.89,540.93,4664.0,536.3935,536.5224,536.2249,536.2646,4664.0
2023-12-14 14:55:00,540.93,541.34,540.86,541.07,3852.0,536.2646,536.6711,536.1952,536.4034,3852.0
2023-12-14 15:00:00,540.95,540.95,539.82,539.82,1459.0,536.2844,536.2844,535.1642,535.1642,1459.0
2023-12-14 15:05:00,539.64,540.69,539.57,540.69,3820.0,534.9857,536.0267,534.9163,536.0267,3820.0
2023-12-14 15:10:00,540.52,540.53,539.79,540.2,3117.0,535.8581,535.868,535.1344,535.5409,3117.0
2023-12-14 15:15:00,540.25,540.36,539.8,539.8,1956.0,535.5905,535.6995,535.1443,535.1443,1956.0
2023-12-14 15:20:00,539.91,540.06,539.8,540.0,2768.0,535.2534,535.4021,535.1443,535.3426,2768.0
2023-12-14 15:25:00,540.06,540.09,539.86,539.9,8017.0,535.4021,535.4318,535.2038,535.2435,8017.0
2023-12-14 15:30:00,539.93,540.2,539.73,539.92,3544.0,535.2732,535.5409,535.0749,535.2633,3544.0
2023-12-14 15:35:00,539.92,540.04,539.61,539.61,6660.0,535.2633,535.3823,534.956,534.956,6660.0
2023-12-14 15:40:00,539.72,539.72,539.04,539.1,9018.0,535.065,535.065,534.3909,534.4504,9018.0
2023-12-14 15:45:00,538.88,539.4,538.77,539.05,10241.0,534.2323,534.7478,534.1232,534.4008,10241.0
2023-12-14 15:50:00,538.87,539.75,538.46,538.53,31612.0,534.2224,535.0948,533.8159,533.8853,31612.0
2023-12-14 15:55:00,538.57,539.25,538.41,538.82,60812.0,533.925,534.5991,533.7663,534.1728,60812.0
2023-12-15 09:30:00,535.76,536.52,535.53,536.51,80884.0,531.1392,531.8926,530.9112,531.8827,80884.0
2023-12-15 09:35:00,535.94,536.92,535.05,536.2,6228.0,531.3176,532.2892,530.4353,531.5754,6228.0
2023-12-15 09:40:00,535.85,536.43,534.08,534.73,27177.0,531.2284,531.8034,529.4737,530.1181,27177.0
2023-12-15 09:45:00,534.65,534.66,532.96,534.33,8616.0,530.0388,530.0487,528.3633,529.7215,8616.0
2023-12-15 09:50:00,534.18,536.39,534.08,536.38,7919.0,529.5728,531.7638,529.4737,531.7538,7919.0
2023-12-15 09:55:00,537.09,537.09,534.53,534.85,9676.0,532.4577,532.4577,529.9198,530.237,9676.0
2023-12-15 10:00:00,535.03,535.48,533.84,534.09,7383.0,530.4155,530.8616,529.2357,529.4836,7383.0
2023-12-15 10:05:00,533.96,535.09,533.93,535.0,2292.0,529.3547,530.475,529.325,530.3857,2292.0
2023-12-15 10:10:00,535.08,535.93,534.52,534.79,28227.0,530.4651,531.3077,529.9099,530.1776,28227.0
2023-12-15 10:15:00,534.99,536.38,534.79,535.7,19548.0,530.3758,531.7538,530.1776,531.0797,19548.0
2023-12-15 10:20:00,535.96,536.68,535.71,535.83,4861.0,531.3375,532.0513,531.0896,531.2086,4861.0
2023-12-15 10:25:00,536.0,536.48,535.23,536.16,5145.0,531.3771,531.853,530.6138,531.5357,5145.0
2023-12-15 10:30:00,535.55,535.72,535.11,535.62,1628.0,530.931,531.0995,530.4948,531.0004,1628.0
2023-12-15 10:35:00,535.53,535.53,534.42,534.55,3425.0,530.9112,530.9112,529.8107,529.9396,3425.0
2023-12-15 10:40:00,534.74,535.1,534.36,534.37,2834.0,530.128,530.4849,529.7513,529.7612,2834.0
2023-12-15 10:45:00,534.29,535.19,534.29,534.65,4124.0,529.6819,530.5741,529.6819,530.0388,4124.0
2023-12-15 10:50:00,534.63,535.89,534.63,535.89,4644.0,530.0189,531.2681,530.0189,531.2681,4644.0
2023-12-15 10:55:00,535.46,536.0,535.25,535.52,2518.0,530.8418,531.3771,530.6336,530.9013,2518.0
2023-12-15 11:00:00,535.58,535.86,535.05,535.19,4116.0,530.9607,531.2383,530.4353,530.5741,4116.0
2023-12-15 11:05:00,535.19,535.21,534.17,534.42,3347.0,530.5741,530.5939,529.5629,529.8107,3347.0
2023-12-15 11:10:00,534.54,535.12,534.54,535.04,3125.0,529.9297,530.5047,529.9297,530.4254,3125.0
2023-12-15 11:15:00,535.07,535.86,535.07,535.86,700.0,530.4551,531.2383,530.4551,531.2383,700.0
2023-12-15 11:20:00,535.48,535.64,534.98,535.31,4322.0,530.8616,531.0202,530.3659,530.6931,4322.0
2023-12-15 11:25:00,535.23,535.39,534.8,534.8,3801.0,530.6138,530.7724,530.1875,530.1875,3801.0
2023-12-15 11:30:00,534.99,536.02,534.8,535.86,11689.0,530.3758,531.3969,530.1875,531.2383,11689.0
2023-12-15 11:35:00,536.46,536.93,536.35,536.71,4096.0,531.8331,532.2991,531.7241,532.081,4096.0
2023-12-15 11:40:00,536.73,537.94,536.7,537.42,3713.0,532.1008,533.3004,532.0711,532.7849,3713.0
2023-12-15 11:45:00,537.34,537.79,537.23,537.23,4030.0,532.7056,533.1517,532.5965,532.5965,4030.0
2023-12-15 11:50:00,537.1,537.79,537.09,537.62,7959.0,532.4676,533.1517,532.4577,532.9831,7959.0
2023-12-15 11:55:00,537.57,538.14,537.55,538.13,4010.0,532.9336,533.4987,532.9137,533.4887,4010.0
2023-12-15 12:00:00,538.24,538.46,538.19,538.19,1600.0,533.5978,533.8159,533.5482,533.5482,1600.0
2023-12-15 12:05:00,538.23,538.23,537.87,537.9,1720.0,533.5879,533.5879,533.231,533.2607,1720.0
2023-12-15 12:10:00,537.95,538.09,537.94,538.04,1200.0,533.3103,533.4491,533.3004,533.3995,1200.0
2023-12-15 12:15:00,538.04,538.43,538.01,538.43,3841.0,533.3995,533.7862,533.3698,533.7862,3841.0
2023-12-15 12:20:00,538.65,538.91,538.47,538.66,3786.0,534.0043,534.262,533.8258,534.0142,3786.0
2023-12-15 12:25:00,538.63,539.39,538.62,539.12,1300.0,533.9844,534.7379,533.9745,534.4702,1300.0
2023-12-15 12:30:00,539.15,539.44,538.94,539.36,2000.0,534.4999,534.7874,534.2918,534.7081,2000.0
2023-12-15 12:35:00,539.31,539.42,538.53,538.54,4284.0,534.6586,534.7676,533.8853,533.8952,4284.0
2023-12-15 12:40:00,538.62,539.27,538.43,539.01,2649.0,533.9745,534.6189,533.7862,534.3612,2649.0
2023-12-15 12:45:00,539.31,539.42,538.96,539.33,2465.0,534.6586,534.7676,534.3116,534.6784,2465.0
2023-12-15 12:50:00,539.35,539.35,538.12,538.12,2710.0,534.6982,534.6982,533.4788,533.4788,2710.0
2023-12-15 12:55:00,537.89,537.96,537.17,537.18,1811.0,533.2508,533.3202,532.537,532.5469,1811.0
2023-12-15 13:00:00,537.16,537.77,536.9,537.77,1358.0,532.5271,533.1319,532.2694,533.1319,1358.0
2023-12-15 13:05:00,538.1,538.25,538.0,538.06,2923.0,533.459,533.6077,533.3599,533.4193,2923.0
2023-12-15 13:10:00,537.97,538.4,537.82,538.4,2214.0,533.3301,533.7564,533.1814,533.7564,2214.0
2023-12-15 13:15:00,538.14,538.58,538.14,538.58,500.0,533.4987,533.9349,533.4987,533.9349,500.0
2023-12-15 13:20:00,538.47,538.75,538.34,538.62,3264.0,533.8258,534.1034,533.6969,533.9745,3264.0
2023-12-15 13:25:00,539.01,539.06,538.23,538.4,1700.0,534.3612,534.4107,533.5879,533.7564,1700.0
2023-12-15 13:30:00,538.5,538.57,538.09,538.09,1580.0,533.8556,533.925,533.4491,533.4491,1580.0
2023-12-15 13:35:00,538.22,538.22,537.22,537.22,2382.0,533.578,533.578,532.5866,532.5866,2382.0
2023-12-15 13:40:00,537.1,537.38,536.49,537.38,2100.0,532.4676,532.7452,531.8629,532.7452,2100.0
2023-12-15 13:45:00,537.19,537.53,536.96,537.53,2092.0,532.5569,532.8939,532.3288,532.8939,2092.0
2023-12-15 13:50:00,537.63,537.63,537.18,537.3,2059.0,532.9931,532.9931,532.5469,532.6659,2059.0
2023-12-15 13:55:00,537.07,537.45,536.61,536.61,5685.0,532.4379,532.8146,531.9819,531.9819,5685.0
2023-12-15 14:00:00,536.64,536.65,536.26,536.26,1207.0,532.0116,532.0215,531.6349,531.6349,1207.0
2023-12-15 14:05:00,536.35,536.89,536.35,536.54,2741.0,531.7241,532.2594,531.7241,531.9125,2741.0
2023-12-15 14:10:00,536.44,536.44,535.39,535.48,2331.0,531.8133,531.8133,530.7724,530.8616,2331.0
2023-12-15 14:15:00,535.7,536.51,535.7,536.35,1787.0,531.0797,531.8827,531.0797,531.7241,1787.0
2023-12-15 14:20:00,536.46,536.56,536.46,536.56,200.0,531.8331,531.9323,531.8331,531.9323,200.0
2023-12-15 14:25:00,536.63,536.63,536.06,536.3,2503.0,532.0017,532.0017,531.4366,531.6745,2503.0
2023-12-15 14:30:00,536.28,536.89,536.28,536.89,3805.0,531.6547,532.2594,531.6547,532.2594,3805.0
2023-12-15 14:35:00,536.75,537.07,536.62,536.77,1200.0,532.1206,532.4379,531.9918,532.1405,1200.0
2023-12-15 14:40:00,536.68,537.5,536.67,537.5,800.0,532.0513,532.8642,532.0413,532.8642,800.0
2023-12-15 14:45:00,537.34,537.5,536.73,536.77,1891.0,532.7056,532.8642,532.1008,532.1405,1891.0
2023-12-15 14:50:00,536.77,537.19,536.77,537.12,2441.0,532.1405,532.5569,532.1405,532.4875,2441.0
2023-12-15 14:55:00,536.99,536.99,536.37,536.52,3335.0,532.3586,532.3586,531.7439,531.8926,3335.0
2023-12-15 15:00:00,536.55,536.56,535.74,535.76,1839.0,531.9224,531.9323,531.1194,531.1392,1839.0
2023-12-15 15:05:00,535.77,535.98,535.49,535.49,4156.0,531.1491,531.3573,530.8715,530.8715,4156.0
2023-12-15 15:10:00,535.47,536.9,535.46,536.71,3557.0,530.8517,532.2694,530.8418,532.081,3557.0
2023-12-15 15:15:00,536.71,537.72,536.71,537.72,1721.0,532.081,533.0823,532.081,533.0823,1721.0
2023-12-15 15:20:00,537.52,537.83,537.2,537.38,5139.0,532.884,533.1913,532.5668,532.7452,5139.0
2023-12-15 15:25:00,537.5,537.73,537.36,537.36,2371.0,532.8642,533.0922,532.7254,532.7254,2371.0
2023-12-15 15:30:00,537.54,537.74,537.34,537.6,3103.0,532.9038,533.1021,532.7056,532.9633,3103.0
2023-12-15 15:35:00,537.6,537.6,536.99,536.99,7725.0,532.9633,532.9633,532.3586,532.3586,7725.0
2023-12-15 15:40:00,536.96,537.62,536.62,537.3,10658.0,532.3288,532.9831,531.9918,532.6659,10658.0
2023-12-15 15:45:00,537.3,537.39,536.57,536.67,18246.0,532.6659,532.7551,531.9422,532.0413,18246.0
2023-12-15 15:50:00,536.53,541.41,534.6,540.38,185204.0,531.9025,536.7405,529.9892,535.7193,185204.0
2023-12-15 15:55:00,540.3,542.0,540.3,541.79,196203.0,535.64,537.3254,535.64,537.1172,196203.0
2023-12-18 09:30:00,544.44,544.44,539.05,539.23,24605.0,539.7443,539.7443,534.4008,534.5793,24605.0
2023-12-18 09:35:00,540.72,542.55,540.02,542.55,2063.0,536.0564,537.8706,535.3624,537.8706,2063.0
2023-12-18 09:40:00,542.96,543.92,542.52,543.4,2800.0,538.2771,539.2288,537.8409,538.7133,2800.0
2023-12-18 09:45:00,543.52,544.05,542.97,543.88,1200.0,538.8323,539.3577,538.287,539.1892,1200.0
2023-12-18 09:50:00,543.75,543.83,542.9,543.26,4725.0,539.0603,539.1396,538.2176,538.5745,4725.0
2023-12-18 09:55:00,543.43,543.53,543.25,543.52,1000.0,538.743,538.8422,538.5646,538.8323,1000.0
2023-12-18 10:00:00,543.91,544.39,542.78,542.78,3659.0,539.2189,539.6948,538.0986,538.0986,3659.0
2023-12-18 10:05:00,542.99,543.09,541.84,541.87,1000.0,538.3068,538.406,537.1667,537.1965,1000.0
2023-12-18 10:10:00,541.72,541.72,540.57,540.57,1300.0,537.0478,537.0478,535.9077,535.9077,1300.0
2023-12-18 10:15:00,540.3,541.39,540.3,540.83,6010.0,535.64,536.7206,535.64,536.1655,6010.0
2023-12-18 10:20:00,540.32,541.0,540.14,541.0,1553.0,535.6599,536.334,535.4814,536.334,1553.0
2023-12-18 10:25:00,541.16,541.16,540.94,540.94,400.0,536.4926,536.4926,536.2745,536.2745,400.0
2023-12-18 10:30:00,540.97,541.32,540.95,541.31,600.0,536.3043,536.6512,536.2844,536.6413,600.0
2023-12-18 10:35:00,541.07,541.74,541.06,541.12,2501.0,536.4034,537.0676,536.3935,536.453,2501.0
2023-12-18 10:40:00,541.5,541.65,541.32,541.65,436.0,536.8297,536.9784,536.6512,536.9784,436.0
2023-12-18 10:45:00,541.2,541.2,541.19,541.19,200.0,536.5323,536.5323,536.5224,536.5224,200.0
2023-12-18 10:50:00,541.59,542.22,541.59,542.12,900.0,536.9189,537.5435,536.9189,537.4443,900.0
2023-12-18 10:55:00,542.27,542.27,542.03,542.16,700.0,537.593,537.593,537.3551,537.484,700.0
2023-12-18 11:00:00,541.86,542.15,541.86,542.15,737.0,537.1866,537.4741,537.1866,537.4741,737.0
2023-12-18 11:05:00,542.17,542.49,542.16,542.49,1041.0,537.4939,537.8111,537.484,537.8111,1041.0
2023-12-18 11:10:00,542.58,543.69,542.57,543.56,2255.0,537.9004,539.0008,537.8905,538.8719,2255.0
2023-12-18 11:15:00,543.72,543.72,543.2,543.31,1633.0,539.0305,539.0305,538.515,538.6241,1633.0
2023-12-18 11:20:00,543.17,543.24,542.37,542.45,2100.0,538.4853,538.5547,537.6922,537.7715,2100.0
2023-12-18 11:25:00,542.48,542.77,542.48,542.58,978.0,537.8012,538.0887,537.8012,537.9004,978.0
2023-12-18 11:30:00,542.21,542.31,542.17,542.26,800.0,537.5336,537.6327,537.4939,537.5831,800.0
2023-12-18 11:35:00,542.28,542.6,541.97,542.53,6805.0,537.603,537.9202,537.2956,537.8508,6805.0
2023-12-18 11:40:00,542.35,542.43,542.35,542.43,300.0,537.6723,537.7517,537.6723,537.7517,300.0
2023-12-18 11:45:00,542.48,542.71,542.43,542.64,1000.0,537.8012,538.0292,537.7517,537.9598,1000.0
2023-12-18 11:50:00,542.75,542.75,542.54,542.65,2200.0,538.0689,538.0689,537.8607,537.9698,2200.0
2023-12-18 11:55:00,542.5,542.5,542.0,542.01,1600.0,537.8211,537.8211,537.3254,537.3353,1600.0
2023-12-18 12:00:00,542.06,542.27,541.99,542.05,1200.0,537.3849,537.593,537.3155,537.3749,1200.0
2023-12-18 12:05:00,541.82,541.82,541.76,541.8,500.0,537.1469,537.1469,537.0874,537.1271,500.0
2023-12-18 12:10:00,542.06,542.8,542.06,542.54,1839.0,537.3849,538.1185,537.3849,537.8607,1839.0
2023-12-18 12:15:00,542.59,542.93,542.58,542.93,300.0,537.9103,538.2473,537.9004,538.2473,300.0
2023-12-18 12:20:00,543.22,543.41,542.85,543.12,3327.0,538.5348,538.7232,538.168,538.4357,3327.0
2023-12-18 12:25:00,543.07,543.07,542.67,542.77,3440.0,538.3861,538.3861,537.9896,538.0887,3440.0
2023-12-18 12:30:00,543.16,543.57,543.0,543.22,6291.0,538.4754,538.8818,538.3167,538.5348,6291.0
2023-12-18 12:35:00,543.18,543.36,542.79,543.36,11987.0,538.4952,538.6736,538.1086,538.6736,11987.0
2023-12-18 12:40:00,543.36,543.37,542.92,542.92,2900.0,538.6736,538.6836,538.2374,538.2374,2900.0
2023-12-18 12:45:00,542.86,542.86,542.47,542.5,3441.0,538.178,538.178,537.7913,537.8211,3441.0
2023-12-18 12:50:00,542.61,543.48,542.6,543.06,2196.0,537.9301,538.7926,537.9202,538.3762,2196.0
2023-12-18 12:55:00,543.09,543.09,542.64,542.81,824.0,538.406,538.406,537.9598,538.1284,824.0
2023-12-18 13:00:00,542.79,542.96,542.47,542.47,6800.0,538.1086,538.2771,537.7913,537.7913,6800.0
2023-12-18 13:05:00,542.72,543.24,542.48,543.05,2700.0,538.0392,538.5547,537.8012,538.3663,2700.0
2023-12-18 13:10:00,542.81,542.81,542.78,542.78,400.0,538.1284,538.1284,538.0986,538.0986,400.0
2023-12-18 13:15:00,542.67,542.67,542.37,542.37,1160.0,537.9896,537.9896,537.6922,537.6922,1160.0
2023-12-18 13:20:00,542.32,542.62,542.31,542.51,2128.0,537.6426,537.94,537.6327,537.831,2128.0
2023-12-18 13:25:00,542.32,542.76,542.32,542.76,2672.0,537.6426,538.0788,537.6426,538.0788,2672.0
2023-12-18 13:30:00,542.82,543.12,542.44,542.44,2800.0,538.1383,538.4357,537.7616,537.7616,2800.0
2023-12-18 13:35:00,542.32,542.32,542.07,542.08,600.0,537.6426,537.6426,537.3948,537.4047,600.0
2023-12-18 13:40:00,541.76,541.77,541.44,541.65,692.0,537.0874,537.0974,536.7702,536.9784,692.0
2023-12-18 13:45:00,541.66,541.66,541.44,541.66,900.0,536.9883,536.9883,536.7702,536.9883,900.0
2023-12-18 13:50:00,541.61,541.83,541.49,541.65,1600.0,536.9387,537.1568,536.8198,536.9784,1600.0
2023-12-18 13:55:00,541.48,541.75,541.35,541.75,2107.0,536.8099,537.0775,536.681,537.0775,2107.0
2023-12-18 14:00:00,541.88,541.89,541.66,541.89,700.0,537.2064,537.2163,536.9883,537.2163,700.0
2023-12-18 14:05:00,541.93,542.16,541.81,542.15,1843.0,537.256,537.484,537.137,537.4741,1843.0
2023-12-18 14:10:00,541.96,542.02,541.66,541.79,2200.0,537.2857,537.3452,536.9883,537.1172,2200.0
2023-12-18 14:15:00,541.7,542.06,541.7,542.05,563.0,537.028,537.3849,537.028,537.3749,563.0
2023-12-18 14:20:00,542.15,542.33,541.82,542.08,3190.0,537.4741,537.6525,537.1469,537.4047,3190.0
2023-12-18 14:25:00,542.24,542.3,541.82,542.29,1561.0,537.5633,537.6228,537.1469,537.6129,1561.0
2023-12-18 14:30:00,541.99,542.09,541.74,541.85,1250.0,537.3155,537.4146,537.0676,537.1767,1250.0
2023-12-18 14:35:00,541.93,541.99,541.75,541.89,3000.0,537.256,537.3155,537.0775,537.2163,3000.0
2023-12-18 14:40:00,541.88,541.88,541.62,541.82,4302.0,537.2064,537.2064,536.9486,537.1469,4302.0
2023-12-18 14:45:00,542.12,542.44,541.89,542.44,2335.0,537.4443,537.7616,537.2163,537.7616,2335.0
2023-12-18 14:50:00,542.28,542.46,541.66,542.35,10498.0,537.603,537.7814,536.9883,537.6723,10498.0
2023-12-18 14:55:00,542.37,542.72,542.22,542.26,2338.0,537.6922,538.0392,537.5435,537.5831,2338.0
2023-12-18 15:00:00,542.09,542.9,541.91,542.75,5100.0,537.4146,538.2176,537.2361,538.0689,5100.0
2023-12-18 15:05:00,542.51,542.92,542.44,542.91,1200.0,537.831,538.2374,537.7616,538.2275,1200.0
2023-12-18 15:10:00,542.61,543.03,541.89,542.13,3972.0,537.9301,538.3465,537.2163,537.4542,3972.0
2023-12-18 15:15:00,542.29,542.69,542.29,542.44,1200.0,537.6129,538.0094,537.6129,537.7616,1200.0
2023-12-18 15:20:00,542.7,543.18,542.59,543.1,2241.0,538.0193,538.4952,537.9103,538.4159,2241.0
2023-12-18 15:25:00,543.08,544.32,543.08,544.12,3186.0,538.3961,539.6254,538.3961,539.4271,3186.0
2023-12-18 15:30:00,544.13,544.26,543.98,544.1,2153.0,539.437,539.5659,539.2883,539.4073,2153.0
2023-12-18 15:35:00,544.03,544.53,543.95,544.53,2100.0,539.3379,539.8335,539.2585,539.8335,2100.0
2023-12-18 15:40:00,544.62,544.85,544.3,544.5,3690.0,539.9228,540.1508,539.6055,539.8038,3690.0
2023-12-18 15:45:00,544.27,544.42,544.13,544.27,3509.0,539.5758,539.7245,539.437,539.5758,3509.0
2023-12-18 15:50:00,544.12,544.19,543.57,543.67,15183.0,539.4271,539.4965,538.8818,538.981,15183.0
2023-12-18 15:55:00,543.53,543.8,542.54,543.16,17543.0,538.8422,539.1098,537.8607,538.4754,17543.0
2023-12-19 09:30:00,543.82,544.55,542.52,543.47,8113.0,539.1297,539.8534,537.8409,538.7827,8113.0
2023-12-19 09:35:00,543.77,544.52,543.67,543.67,1000.0,539.0801,539.8236,538.981,538.981,1000.0
2023-12-19 09:40:00,543.67,544.27,542.54,542.54,3128.0,538.981,539.5758,537.8607,537.8607,3128.0
2023-12-19 09:45:00,542.25,542.28,540.25,540.5,1543.0,537.5732,537.603,535.5905,535.8383,1543.0
2023-12-19 09:50:00,540.74,540.74,539.67,539.95,5429.0,536.0762,536.0762,535.0155,535.293,5429.0
2023-12-19 09:55:00,539.74,539.74,538.74,538.74,3982.0,535.0849,535.0849,534.0935,534.0935,3982.0
2023-12-19 10:00:00,538.74,538.87,537.73,538.06,3833.0,534.0935,534.2224,533.0922,533.4193,3833.0
2023-12-19 10:05:00,538.28,539.64,538.13,539.56,6532.0,533.6375,534.9857,533.4887,534.9064,6532.0
2023-12-19 10:10:00,539.44,539.44,538.34,539.37,1978.0,534.7874,534.7874,533.6969,534.7181,1978.0
2023-12-19 10:15:00,539.91,541.37,539.91,541.06,1631.0,535.2534,536.7008,535.2534,536.3935,1631.0
2023-12-19 10:20:00,540.85,541.88,540.84,541.6,1349.0,536.1853,537.2064,536.1754,536.9288,1349.0
2023-12-19 10:25:00,541.73,541.74,540.96,541.22,1620.0,537.0577,537.0676,536.2943,536.5521,1620.0
2023-12-19 10:30:00,541.25,541.72,540.99,541.66,1195.0,536.5818,537.0478,536.3241,536.9883,1195.0
2023-12-19 10:35:00,541.59,541.7,540.63,541.0,2212.0,536.9189,537.028,535.9672,536.334,2212.0
2023-12-19 10:40:00,541.24,541.24,540.8,541.07,1000.0,536.5719,536.5719,536.1357,536.4034,1000.0
2023-12-19 10:45:00,541.07,541.07,540.63,540.63,400.0,536.4034,536.4034,535.9672,535.9672,400.0
2023-12-19 10:50:00,540.83,541.57,540.83,541.53,2887.0,536.1655,536.8991,536.1655,536.8594,2887.0
2023-12-19 10:55:00,541.57,541.57,541.37,541.4,600.0,536.8991,536.8991,536.7008,536.7305,600.0
2023-12-19 11:00:00,541.33,541.58,541.14,541.58,1798.0,536.6611,536.909,536.4728,536.909,1798.0
2023-12-19 11:05:00,541.72,541.77,541.13,541.51,4598.0,537.0478,537.0974,536.4629,536.8396,4598.0
2023-12-19 11:10:00,541.54,541.76,541.23,541.45,2454.0,536.8693,537.0874,536.562,536.7801,2454.0
2023-12-19 11:15:00,541.51,541.74,541.28,541.28,1300.0,536.8396,537.0676,536.6116,536.6116,1300.0
2023-12-19 11:20:00,541.62,541.62,541.07,541.14,1100.0,536.9486,536.9486,536.4034,536.4728,1100.0
2023-12-19 11:25:00,541.13,541.55,541.13,541.17,2106.0,536.4629,536.8792,536.4629,536.5025,2106.0
2023-12-19 11:30:00,540.71,540.9,540.71,540.83,680.0,536.0465,536.2349,536.0465,536.1655,680.0
2023-12-19 11:35:00,540.64,540.64,540.34,540.62,700.0,535.9771,535.9771,535.6797,535.9573,700.0
2023-12-19 11:40:00,540.51,540.51,540.07,540.22,1979.0,535.8482,535.8482,535.412,535.5607,1979.0
2023-12-19 11:45:00,540.18,540.18,539.95,539.95,700.0,535.5211,535.5211,535.293,535.293,700.0
2023-12-19 11:50:00,540.06,540.37,540.05,540.14,700.0,535.4021,535.7094,535.3922,535.4814,700.0
2023-12-19 11:55:00,540.09,540.27,540.06,540.15,1178.0,535.4318,535.6103,535.4021,535.4913,1178.0
2023-12-19 12:00:00,539.94,540.02,539.85,540.01,500.0,535.2831,535.3624,535.1939,535.3525,500.0
2023-12-19 12:05:00,539.93,540.35,539.93,540.3,1389.0,535.2732,535.6896,535.2732,535.64,1389.0
2023-12-19 12:10:00,540.3,540.4,540.13,540.13,1000.0,535.64,535.7392,535.4715,535.4715,1000.0
2023-12-19 12:15:00,539.87,539.87,539.5,539.68,700.0,535.2137,535.2137,534.8469,535.0254,700.0
2023-12-19 12:20:00,538.99,539.43,538.74,539.13,3918.0,534.3413,534.7775,534.0935,534.4801,3918.0
2023-12-19 12:25:00,538.94,538.94,538.7,538.73,500.0,534.2918,534.2918,534.0538,534.0836,500.0
2023-12-19 12:30:00,538.75,539.75,538.75,539.66,2926.0,534.1034,535.0948,534.1034,535.0055,2926.0
2023-12-19 12:35:00,539.4,539.53,539.14,539.34,2301.0,534.7478,534.8767,534.49,534.6883,2301.0
2023-12-19 12:40:00,539.17,539.32,539.17,539.32,1001.0,534.5198,534.6685,534.5198,534.6685,1001.0
2023-12-19 12:45:00,539.33,539.49,539.2,539.38,2296.0,534.6784,534.837,534.5495,534.728,2296.0
2023-12-19 12:50:00,539.22,539.58,539.11,539.46,1516.0,534.5693,534.9262,534.4603,534.8073,1516.0
2023-12-19 12:55:00,539.3,539.3,539.0,539.0,790.0,534.6487,534.6487,534.3512,534.3512,790.0
2023-12-19 13:00:00,539.04,539.44,539.04,539.31,1500.0,534.3909,534.7874,534.3909,534.6586,1500.0
2023-12-19 13:05:00,539.3,539.3,538.99,538.99,500.0,534.6487,534.6487,534.3413,534.3413,500.0
2023-12-19 13:10:00,538.77,539.07,538.67,539.01,1201.0,534.1232,534.4206,534.0241,534.3612,1201.0
2023-12-19 13:15:00,539.09,539.13,538.99,539.04,889.0,534.4405,534.4801,534.3413,534.3909,889.0
2023-12-19 13:20:00,539.14,539.69,539.14,539.6,803.0,534.49,535.0353,534.49,534.9461,803.0
2023-12-19 13:25:00,539.39,539.39,539.08,539.22,2117.0,534.7379,534.7379,534.4306,534.5693,2117.0
2023-12-19 13:30:00,539.41,539.5,539.36,539.4,1245.0,534.7577,534.8469,534.7081,534.7478,1245.0
2023-12-19 13:35:00,539.38,539.54,538.97,539.11,1818.0,534.728,534.8866,534.3215,534.4603,1818.0
2023-12-19 13:40:00,539.32,539.45,539.32,539.45,200.0,534.6685,534.7974,534.6685,534.7974,200.0
2023-12-19 13:45:00,539.45,539.69,539.29,539.69,475.0,534.7974,535.0353,534.6387,535.0353,475.0
2023-12-19 13:50:00,539.54,540.18,539.54,540.15,1200.0,534.8866,535.5211,534.8866,535.4913,1200.0
2023-12-19 13:55:00,540.05,540.05,540.04,540.05,100.0,535.3922,535.3922,535.3823,535.3922,100.0
2023-12-19 14:00:00,540.06,540.07,539.97,540.07,700.0,535.4021,535.412,535.3129,535.412,700.0
2023-12-19 14:05:00,540.21,540.33,540.07,540.33,1000.0,535.5508,535.6698,535.412,535.6698,1000.0
2023-12-19 14:10:00,540.25,540.62,540.25,540.26,1500.0,535.5905,535.9573,535.5905,535.6004,1500.0
2023-12-19 14:15:00,540.31,540.85,540.31,540.84,1209.0,535.6499,536.1853,535.6499,536.1754,1209.0
2023-12-19 14:20:00,540.6,540.93,540.32,540.61,2700.0,535.9374,536.2646,535.6599,535.9474,2700.0
2023-12-19 14:25:00,540.41,540.82,540.41,540.71,1009.0,535.7491,536.1555,535.7491,536.0465,1009.0
2023-12-19 14:30:00,540.86,541.59,540.86,541.58,1829.0,536.1952,536.9189,536.1952,536.909,1829.0
2023-12-19 14:35:00,541.59,541.59,540.97,540.97,2500.0,536.9189,536.9189,536.3043,536.3043,2500.0
2023-12-19 14:40:00,540.75,540.97,540.55,540.97,1200.0,536.0861,536.3043,535.8879,536.3043,1200.0
2023-12-19 14:45:00,541.1,541.39,540.66,540.66,1152.0,536.4331,536.7206,535.9969,535.9969,1152.0
2023-12-19 14:50:00,540.68,540.68,540.33,540.36,1500.0,536.0168,536.0168,535.6698,535.6995,1500.0
2023-12-19 14:55:00,540.48,540.94,540.48,540.81,1196.0,535.8185,536.2745,535.8185,536.1456,1196.0
2023-12-19 15:00:00,540.81,540.94,540.8,540.94,500.0,536.1456,536.2745,536.1357,536.2745,500.0
2023-12-19 15:05:00,541.07,541.1,540.69,540.77,753.0,536.4034,536.4331,536.0267,536.106,753.0
2023-12-19 15:10:00,540.92,541.22,540.76,541.07,1000.0,536.2547,536.5521,536.0961,536.4034,1000.0
2023-12-19 15:15:00,541.13,541.26,540.97,540.97,1161.0,536.4629,536.5918,536.3043,536.3043,1161.0
2023-12-19 15:20:00,540.99,541.16,540.73,540.73,1052.0,536.3241,536.4926,536.0663,536.0663,1052.0
2023-12-19 15:25:00,540.85,541.05,540.62,541.05,1740.0,536.1853,536.3836,535.9573,536.3836,1740.0
2023-12-19 15:30:00,541.35,541.36,541.04,541.05,1100.0,536.681,536.6909,536.3736,536.3836,1100.0
2023-12-19 15:35:00,540.98,541.44,540.94,541.16,1625.0,536.3142,536.7702,536.2745,536.4926,1625.0
2023-12-19 15:40:00,541.2,541.46,541.17,541.4,1642.0,536.5323,536.79,536.5025,536.7305,1642.0
2023-12-19 15:45:00,541.43,541.96,540.84,540.93,5312.0,536.7603,537.2857,536.1754,536.2646,5312.0
2023-12-19 15:50:00,541.1,541.35,540.91,541.25,7352.0,536.4331,536.681,536.2448,536.5818,7352.0
2023-12-19 15:55:00,541.18,541.61,541.0,541.56,18091.0,536.5124,536.9387,536.334,536.8892,18091.0
2023-12-20 09:30:00,540.42,544.98,538.62,538.63,7188.0,535.759,540.2797,533.9745,533.9844,7188.0
2023-12-20 09:35:00,539.09,539.09,537.8,538.12,1850.0,534.4405,534.4405,533.1616,533.4788,1850.0
2023-12-20 09:40:00,538.86,539.09,538.0,539.09,1274.0,534.2124,534.4405,533.3599,534.4405,1274.0
2023-12-20 09:45:00,539.07,539.07,538.46,538.93,713.0,534.4206,534.4206,533.8159,534.2818,713.0
2023-12-20 09:50:00,539.13,539.46,538.71,538.97,4037.0,534.4801,534.8073,534.0637,534.3215,4037.0
2023-12-20 09:55:00,539.32,539.33,538.52,538.86,3329.0,534.6685,534.6784,533.8754,534.2124,3329.0
2023-12-20 10:00:00,539.2,539.55,538.93,539.55,8247.0,534.5495,534.8965,534.2818,534.8965,8247.0
2023-12-20 10:05:00,539.53,539.53,538.58,539.44,4056.0,534.8767,534.8767,533.9349,534.7874,4056.0
2023-12-20 10:10:00,539.29,539.37,539.03,539.03,805.0,534.6387,534.7181,534.381,534.381,805.0
2023-12-20 10:15:00,539.33,540.25,539.33,539.84,2338.0,534.6784,535.5905,534.6784,535.184,2338.0
2023-12-20 10:20:00,539.74,539.85,539.59,539.7,851.0,535.0849,535.1939,534.9362,535.0452,851.0
2023-12-20 10:25:00,539.41,539.56,539.33,539.56,1620.0,534.7577,534.9064,534.6784,534.9064,1620.0
2023-12-20 10:30:00,539.42,540.16,539.41,539.99,8380.0,534.7676,535.5012,534.7577,535.3327,8380.0
2023-12-20 10:35:00,539.96,540.09,539.84,539.95,2248.0,535.303,535.4318,535.184,535.293,2248.0
2023-12-20 10:40:00,540.0,540.56,539.91,540.38,24691.0,535.3426,535.8978,535.2534,535.7193,24691.0
2023-12-20 10:45:00,540.46,540.51,539.32,539.36,4818.0,535.7986,535.8482,534.6685,534.7081,4818.0
2023-12-20 10:50:00,539.69,540.21,539.69,540.01,5600.0,535.0353,535.5508,535.0353,535.3525,5600.0
2023-12-20 10:55:00,540.17,540.72,540.16,540.54,3657.0,535.5112,536.0564,535.5012,535.878,3657.0
2023-12-20 11:00:00,540.35,540.35,540.03,540.12,1805.0,535.6896,535.6896,535.3724,535.4616,1805.0
2023-12-20 11:05:00,540.26,540.26,539.8,539.89,2100.0,535.6004,535.6004,535.1443,535.2336,2100.0
2023-12-20 11:10:00,539.85,540.3,539.66,540.2,5829.0,535.1939,535.64,535.0055,535.5409,5829.0
2023-12-20 11:15:00,540.2,540.56,539.89,540.56,7145.0,535.5409,535.8978,535.2336,535.8978,7145.0
2023-12-20 11:20:00,540.37,540.8,540.22,540.67,2147.0,535.7094,536.1357,535.5607,536.0068,2147.0
2023-12-20 11:25:00,540.68,540.69,540.35,540.35,1135.0,536.0168,536.0267,535.6896,535.6896,1135.0
2023-12-20 11:30:00,540.22,540.28,539.52,539.52,14453.0,535.5607,535.6202,534.8668,534.8668,14453.0
2023-12-20 11:35:00,539.54,539.93,539.39,539.93,900.0,534.8866,535.2732,534.7379,535.2732,900.0
2023-12-20 11:40:00,539.75,540.03,539.75,539.8,1871.0,535.0948,535.3724,535.0948,535.1443,1871.0
2023-12-20 11:45:00,539.82,540.33,539.81,540.25,7741.0,535.1642,535.6698,535.1543,535.5905,7741.0
2023-12-20 11:50:00,540.26,540.93,540.05,540.93,2057.0,535.6004,536.2646,535.3922,536.2646,2057.0
2023-12-20 11:55:00,540.87,541.19,540.75,541.19,1114.0,536.2051,536.5224,536.0861,536.5224,1114.0
2023-12-20 12:00:00,541.21,541.51,541.11,541.51,1100.0,536.5422,536.8396,536.443,536.8396,1100.0
2023-12-20 12:05:00,541.52,542.31,541.46,542.31,700.0,536.8495,537.6327,536.79,537.6327,700.0
2023-12-20 12:10:00,542.32,542.32,541.39,541.39,1800.0,537.6426,537.6426,536.7206,536.7206,1800.0
2023-12-20 12:15:00,541.32,541.38,541.2,541.28,1500.0,536.6512,536.7107,536.5323,536.6116,1500.0
2023-12-20 12:20:00,541.25,541.25,540.98,540.98,1294.0,536.5818,536.5818,536.3142,536.3142,1294.0
2023-12-20 12:25:00,540.94,540.97,540.81,540.97,813.0,536.2745,536.3043,536.1456,536.3043,813.0
2023-12-20 12:30:00,541.0,541.0,540.61,540.62,1174.0,536.334,536.334,535.9474,535.9573,1174.0
2023-12-20 12:35:00,540.72,540.77,540.26,540.76,2169.0,536.0564,536.106,535.6004,536.0961,2169.0
2023-12-20 12:40:00,541.16,541.37,541.01,541.08,600.0,536.4926,536.7008,536.3439,536.4133,600.0
2023-12-20 12:45:00,541.2,541.31,541.16,541.27,1672.0,536.5323,536.6413,536.4926,536.6017,1672.0
2023-12-20 12:50:00,541.13,541.37,541.12,541.2,2600.0,536.4629,536.7008,536.453,536.5323,2600.0
2023-12-20 12:55:00,541.25,541.26,540.87,541.09,2115.0,536.5818,536.5918,536.2051,536.4232,2115.0
2023-12-20 13:00:00,541.11,541.11,540.85,541.11,2836.0,536.443,536.443,536.1853,536.443,2836.0
2023-12-20 13:05:00,541.18,541.18,540.81,540.81,800.0,536.5124,536.5124,536.1456,536.1456,800.0
2023-12-20 13:10:00,540.84,540.97,540.83,540.83,300.0,536.1754,536.3043,536.1655,536.1655,300.0
2023-12-20 13:15:00,540.96,540.96,540.6,540.88,738.0,536.2943,536.2943,535.9374,536.215,738.0
2023-12-20 13:20:00,540.91,541.26,540.62,540.62,3115.0,536.2448,536.5918,535.9573,535.9573,3115.0
2023-12-20 13:25:00,540.65,540.85,540.64,540.64,2500.0,535.987,536.1853,535.9771,535.9771,2500.0
2023-12-20 13:30:00,540.7,540.7,540.39,540.39,1024.0,536.0366,536.0366,535.7293,535.7293,1024.0
2023-12-20 13:35:00,540.76,540.76,540.25,540.51,1318.0,536.0961,536.0961,535.5905,535.8482,1318.0
2023-12-20 13:40:00,540.75,540.76,540.34,540.44,1324.0,536.0861,536.0961,535.6797,535.7788,1324.0
2023-12-20 13:45:00,540.29,540.54,540.18,540.39,1700.0,535.6301,535.878,535.5211,535.7293,1700.0
2023-12-20 13:50:00,540.41,540.95,540.38,540.95,1928.0,535.7491,536.2844,535.7193,536.2844,1928.0
2023-12-20 13:55:00,540.72,541.31,540.7,541.14,1128.0,536.0564,536.6413,536.0366,536.4728,1128.0
2023-12-20 14:00:00,541.12,541.12,540.69,540.81,2252.0,536.453,536.453,536.0267,536.1456,2252.0
2023-12-20 14:05:00,540.81,541.33,540.81,541.25,1700.0,536.1456,536.6611,536.1456,536.5818,1700.0
2023-12-20 14:10:00,541.25,541.47,541.04,541.08,1208.0,536.5818,536.7999,536.3736,536.4133,1208.0
2023-12-20 14:15:00,541.1,541.38,541.1,541.38,585.0,536.4331,536.7107,536.4331,536.7107,585.0
2023-12-20 14:20:00,541.25,541.31,541.08,541.08,1300.0,536.5818,536.6413,536.4133,536.4133,1300.0
2023-12-20 14:25:00,541.22,541.5,541.12,541.5,6849.0,536.5521,536.8297,536.453,536.8297,6849.0
2023-12-20 14:30:00,541.36,541.37,540.89,540.89,3385.0,536.6909,536.7008,536.2249,536.2249,3385.0
2023-12-20 14:35:00,541.03,541.03,540.56,540.63,1300.0,536.3637,536.3637,535.8978,535.9672,1300.0
2023-12-20 14:40:00,541.08,541.18,540.57,540.58,900.0,536.4133,536.5124,535.9077,535.9176,900.0
2023-12-20 14:45:00,540.65,540.89,540.42,540.45,700.0,535.987,536.2249,535.759,535.7887,700.0
2023-12-20 14:50:00,540.29,540.33,538.32,539.27,4712.0,535.6301,535.6698,533.6771,534.6189,4712.0
2023-12-20 14:55:00,539.28,539.36,538.76,538.95,1519.0,534.6288,534.7081,534.1133,534.3017,1519.0
2023-12-20 15:00:00,538.55,538.55,537.65,538.06,2295.0,533.9051,533.9051,533.0129,533.4193,2295.0
2023-12-20 15:05:00,537.77,538.11,537.4,537.6,1421.0,533.1319,533.4689,532.765,532.9633,1421.0
2023-12-20 15:10:00,537.83,538.38,537.36,537.65,2990.0,533.1913,533.7366,532.7254,533.0129,2990.0
2023-12-20 15:15:00,538.18,538.41,538.02,538.02,1266.0,533.5383,533.7663,533.3797,533.3797,1266.0
2023-12-20 15:20:00,538.21,538.27,537.55,537.55,2900.0,533.5681,533.6275,532.9137,532.9137,2900.0
2023-12-20 15:25:00,537.32,538.16,537.28,537.28,1807.0,532.6857,533.5185,532.6461,532.6461,1807.0
2023-12-20 15:30:00,537.24,537.61,536.65,536.78,3100.0,532.6064,532.9732,532.0215,532.1504,3100.0
2023-12-20 15:35:00,536.94,536.94,536.36,536.85,6714.0,532.309,532.309,531.734,532.2198,6714.0
2023-12-20 15:40:00,536.9,537.55,536.87,537.1,3144.0,532.2694,532.9137,532.2396,532.4676,3144.0
2023-12-20 15:45:00,537.0,537.22,536.66,537.22,4758.0,532.3685,532.5866,532.0314,532.5866,4758.0
2023-12-20 15:50:00,537.05,537.22,535.79,535.93,8747.0,532.4181,532.5866,531.1689,531.3077,8747.0
2023-12-20 15:55:00,535.78,535.98,534.81,534.93,30125.0,531.159,531.3573,530.1974,530.3163,30125.0
2023-12-21 09:30:00,538.5,538.5,537.71,537.71,3435.0,533.8556,533.8556,533.0724,533.0724,3435.0
2023-12-21 09:35:00,537.75,539.03,536.39,536.83,600.0,533.112,534.381,531.7638,532.2,600.0
2023-12-21 09:40:00,539.07,539.07,536.84,536.84,450.0,534.4206,534.4206,532.2099,532.2099,450.0
2023-12-21 09:45:00,537.96,538.19,537.95,537.99,960.0,533.3202,533.5482,533.3103,533.35,960.0
2023-12-21 09:50:00,538.11,538.21,536.88,536.88,1400.0,533.4689,533.5681,532.2495,532.2495,1400.0
2023-12-21 09:55:00,537.4,537.4,536.98,537.22,318.0,532.765,532.765,532.3487,532.5866,318.0
2023-12-21 10:00:00,536.96,538.58,536.95,538.58,1825.0,532.3288,533.9349,532.3189,533.9349,1825.0
2023-12-21 10:05:00,538.42,538.54,538.04,538.04,831.0,533.7762,533.8952,533.3995,533.3995,831.0
2023-12-21 10:10:00,537.3,537.45,537.1,537.1,493.0,532.6659,532.8146,532.4676,532.4676,493.0
2023-12-21 10:15:00,537.55,538.7,537.54,538.7,834.0,532.9137,534.0538,532.9038,534.0538,834.0
2023-12-21 10:20:00,538.52,539.08,538.52,539.08,1200.0,533.8754,534.4306,533.8754,534.4306,1200.0
2023-12-21 10:25:00,538.83,538.83,537.61,537.73,1200.0,534.1827,534.1827,532.9732,533.0922,1200.0
2023-12-21 10:30:00,537.58,538.2,537.33,538.08,800.0,532.9435,533.5581,532.6956,533.4392,800.0
2023-12-21 10:35:00,538.1,538.1,537.22,537.23,500.0,533.459,533.459,532.5866,532.5965,500.0
2023-12-21 10:40:00,537.71,537.95,537.26,537.88,1878.0,533.0724,533.3103,532.6262,533.2409,1878.0
2023-12-21 10:45:00,537.68,537.68,537.57,537.57,471.0,533.0426,533.0426,532.9336,532.9336,471.0
2023-12-21 10:50:00,537.73,537.73,536.91,536.97,720.0,533.0922,533.0922,532.2793,532.3388,720.0
2023-12-21 10:55:00,537.02,537.03,536.21,536.21,1100.0,532.3883,532.3982,531.5853,531.5853,1100.0
2023-12-21 11:00:00,536.31,536.69,536.18,536.69,2236.0,531.6844,532.0612,531.5556,532.0612,2236.0
2023-12-21 11:05:00,537.23,537.48,536.72,536.72,1296.0,532.5965,532.8444,532.0909,532.0909,1296.0
2023-12-21 11:10:00,536.7,536.74,536.46,536.73,1565.0,532.0711,532.1107,531.8331,532.1008,1565.0
2023-12-21 11:15:00,536.99,537.08,536.77,537.01,652.0,532.3586,532.4478,532.1405,532.3784,652.0
2023-12-21 11:20:00,537.04,537.24,536.8,537.06,1733.0,532.4081,532.6064,532.1702,532.428,1733.0
2023-12-21 11:25:00,536.92,537.26,536.89,537.11,1200.0,532.2892,532.6262,532.2594,532.4775,1200.0
2023-12-21 11:30:00,537.6,537.6,537.25,537.46,500.0,532.9633,532.9633,532.6163,532.8245,500.0
2023-12-21 11:35:00,537.45,537.92,537.35,537.92,747.0,532.8146,533.2806,532.7155,533.2806,747.0
2023-12-21 11:40:00,537.28,537.38,537.09,537.23,1300.0,532.6461,532.7452,532.4577,532.5965,1300.0
2023-12-21 11:45:00,537.35,537.53,536.9,537.22,1807.0,532.7155,532.8939,532.2694,532.5866,1807.0
2023-12-21 11:50:00,537.15,537.36,537.15,537.36,1016.0,532.5172,532.7254,532.5172,532.7254,1016.0
2023-12-21 11:55:00,537.12,537.28,536.7,536.7,1000.0,532.4875,532.6461,532.0711,532.0711,1000.0
2023-12-21 12:00:00,536.66,536.66,535.66,535.66,1178.0,532.0314,532.0314,531.04,531.04,1178.0
2023-12-21 12:05:00,535.66,535.66,535.66,535.66,0.0,531.04,531.04,531.04,531.04,0.0
2023-12-21 12:10:00,535.85,535.98,535.6,535.98,600.0,531.2284,531.3573,530.9806,531.3573,600.0
2023-12-21 12:15:00,536.13,536.33,536.13,536.33,700.0,531.506,531.7043,531.506,531.7043,700.0
2023-12-21 12:20:00,536.16,536.16,535.96,536.06,900.0,531.5357,531.5357,531.3375,531.4366,900.0
2023-12-21 12:25:00,536.06,536.18,536.06,536.18,600.0,531.4366,531.5556,531.4366,531.5556,600.0
2023-12-21 12:30:00,536.21,536.72,536.16,536.16,2100.0,531.5853,532.0909,531.5357,531.5357,2100.0
2023-12-21 12:35:00,536.03,536.28,535.84,536.28,3749.0,531.4069,531.6547,531.2185,531.6547,3749.0
2023-12-21 12:40:00,536.14,536.7,535.94,536.36,1690.0,531.5159,532.0711,531.3176,531.734,1690.0
2023-12-21 12:45:00,536.48,536.75,536.35,536.75,1118.0,531.853,532.1206,531.7241,532.1206,1118.0
2023-12-21 12:50:00,536.8,537.0,536.35,536.35,1978.0,532.1702,532.3685,531.7241,531.7241,1978.0
2023-12-21 12:55:00,536.37,536.45,536.21,536.45,700.0,531.7439,531.8232,531.5853,531.8232,700.0
2023-12-21 13:00:00,536.49,537.0,536.49,537.0,326.0,531.8629,532.3685,531.8629,532.3685,326.0
2023-12-21 13:05:00,537.1,537.54,537.1,537.54,900.0,532.4676,532.9038,532.4676,532.9038,900.0
2023-12-21 13:10:00,537.09,537.18,537.09,537.18,200.0,532.4577,532.5469,532.4577,532.5469,200.0
2023-12-21 13:15:00,537.33,537.33,536.91,536.94,400.0,532.6956,532.6956,532.2793,532.309,400.0
2023-12-21 13:20:00,536.66,537.53,536.66,537.48,800.0,532.0314,532.8939,532.0314,532.8444,800.0
2023-12-21 13:25:00,537.58,538.17,537.45,538.05,1593.0,532.9435,533.5284,532.8146,533.4094,1593.0
2023-12-21 13:30:00,538.19,538.19,537.7,537.84,700.0,533.5482,533.5482,533.0625,533.2012,700.0
2023-12-21 13:35:00,537.75,537.86,537.75,537.86,200.0,533.112,533.2211,533.112,533.2211,200.0
2023-12-21 13:40:00,537.8,538.18,537.74,537.98,700.0,533.1616,533.5383,533.1021,533.34,700.0
2023-12-21 13:45:00,538.06,538.2,538.05,538.2,400.0,533.4193,533.5581,533.4094,533.5581,400.0
2023-12-21 13:50:00,538.3,538.38,538.3,538.38,500.0,533.6573,533.7366,533.6573,533.7366,500.0
2023-12-21 13:55:00,538.38,538.57,538.38,538.43,1182.0,533.7366,533.925,533.7366,533.7862,1182.0
2023-12-21 14:00:00,538.53,538.73,538.27,538.27,2347.0,533.8853,534.0836,533.6275,533.6275,2347.0
2023-12-21 14:05:00,538.46,538.46,538.4,538.4,200.0,533.8159,533.8159,533.7564,533.7564,200.0
2023-12-21 14:10:00,538.34,538.54,538.31,538.43,1229.0,533.6969,533.8952,533.6672,533.7862,1229.0
2023-12-21 14:15:00,538.67,539.1,538.64,539.1,1200.0,534.0241,534.4504,533.9943,534.4504,1200.0
2023-12-21 14:20:00,538.85,538.85,538.63,538.63,500.0,534.2025,534.2025,533.9844,533.9844,500.0
2023-12-21 14:25:00,538.63,538.63,538.63,538.63,0.0,533.9844,533.9844,533.9844,533.9844,0.0
2023-12-21 14:30:00,539.05,539.3,538.89,539.27,1094.0,534.4008,534.6487,534.2422,534.6189,1094.0
2023-12-21 14:35:00,539.16,539.3,539.06,539.29,900.0,534.5099,534.6487,534.4107,534.6387,900.0
2023-12-21 14:40:00,539.27,539.28,539.06,539.25,600.0,534.6189,534.6288,534.4107,534.5991,600.0
2023-12-21 14:45:00,539.49,539.5,538.96,539.23,1781.0,534.837,534.8469,534.3116,534.5793,1781.0
2023-12-21 14:50:00,539.49,539.49,539.15,539.15,1671.0,534.837,534.837,534.4999,534.4999,1671.0
2023-12-21 14:55:00,539.2,539.2,538.78,538.92,1413.0,534.5495,534.5495,534.1331,534.2719,1413.0
2023-12-21 15:00:00,539.24,539.24,538.84,539.15,1500.0,534.5892,534.5892,534.1926,534.4999,1500.0
2023-12-21 15:05:00,538.68,538.93,538.68,538.77,800.0,534.034,534.2818,534.034,534.1232,800.0
2023-12-21 15:10:00,538.8,539.26,538.8,539.17,2792.0,534.153,534.609,534.153,534.5198,2792.0
2023-12-21 15:15:00,539.03,539.35,538.99,539.35,2048.0,534.381,534.6982,534.3413,534.6982,2048.0
2023-12-21 15:20:00,539.49,539.65,539.39,539.65,2693.0,534.837,534.9956,534.7379,534.9956,2693.0
2023-12-21 15:25:00,539.74,541.0,539.73,541.0,2150.0,535.0849,536.334,535.0749,536.334,2150.0
2023-12-21 15:30:00,540.61,541.16,540.58,540.9,3060.0,535.9474,536.4926,535.9176,536.2349,3060.0
2023-12-21 15:35:00,541.06,541.55,541.06,541.53,3297.0,536.3935,536.8792,536.3935,536.8594,3297.0
2023-12-21 15:40:00,541.58,541.58,540.79,540.9,3060.0,536.909,536.909,536.1258,536.2349,3060.0
2023-12-21 15:45:00,540.9,541.06,540.67,540.75,4178.0,536.2349,536.3935,536.0068,536.0861,4178.0
2023-12-21 15:50:00,540.84,540.92,540.15,540.42,4117.0,536.1754,536.2547,535.4913,535.759,4117.0
2023-12-21 15:55:00,540.41,540.42,540.02,540.19,19117.0,535.7491,535.759,535.3624,535.531,19117.0
2023-12-22 09:30:00,543.15,544.0,541.91,542.84,9071.0,538.4654,539.3081,537.2361,538.1581,9071.0
2023-12-22 09:35:00,542.36,542.36,541.8,541.8,200.0,537.6823,537.6823,537.1271,537.1271,200.0
2023-12-22 09:40:00,541.52,541.52,541.34,541.35,328.0,536.8495,536.8495,536.6711,536.681,328.0
2023-12-22 09:45:00,541.96,542.74,541.96,542.74,900.0,537.2857,538.059,537.2857,538.059,900.0
2023-12-22 09:50:00,543.0,543.31,542.82,543.3,600.0,538.3167,538.6241,538.1383,538.6142,600.0
2023-12-22 09:55:00,543.19,543.58,542.76,543.58,1014.0,538.5051,538.8917,538.0788,538.8917,1014.0
2023-12-22 10:00:00,543.38,544.17,543.37,544.17,1357.0,538.6935,539.4767,538.6836,539.4767,1357.0
2023-12-22 10:05:00,543.75,544.13,543.75,544.13,400.0,539.0603,539.437,539.0603,539.437,400.0
2023-12-22 10:10:00,544.15,544.15,543.31,543.31,900.0,539.4568,539.4568,538.6241,538.6241,900.0
2023-12-22 10:15:00,543.45,543.45,543.44,543.45,167.0,538.7629,538.7629,538.7529,538.7629,167.0
2023-12-22 10:20:00,543.06,543.52,543.05,543.52,600.0,538.3762,538.8323,538.3663,538.8323,600.0
2023-12-22 10:25:00,543.44,543.79,543.43,543.79,400.0,538.7529,539.0999,538.743,539.0999,400.0
2023-12-22 10:30:00,543.95,543.95,543.95,543.95,100.0,539.2585,539.2585,539.2585,539.2585,100.0
2023-12-22 10:35:00,544.09,544.1,543.65,543.9,903.0,539.3973,539.4073,538.9611,539.209,903.0
2023-12-22 10:40:00,543.93,543.96,543.93,543.96,245.0,539.2387,539.2685,539.2387,539.2685,245.0
2023-12-22 10:45:00,544.29,544.38,543.92,543.92,595.0,539.5956,539.6848,539.2288,539.2288,595.0
2023-12-22 10:50:00,544.05,544.24,543.66,544.24,1620.0,539.3577,539.546,538.9711,539.546,1620.0
2023-12-22 10:55:00,544.21,544.58,544.21,544.58,1000.0,539.5163,539.8831,539.5163,539.8831,1000.0
2023-12-22 11:00:00,544.7,544.7,544.23,544.54,2000.0,540.0021,540.0021,539.5361,539.8435,2000.0
2023-12-22 11:05:00,544.51,544.77,544.24,544.77,1193.0,539.8137,540.0715,539.546,540.0715,1193.0
2023-12-22 11:10:00,544.61,545.31,544.6,545.31,1139.0,539.9129,540.6068,539.9029,540.6068,1139.0
2023-12-22 11:15:00,545.42,545.42,545.41,545.42,100.0,540.7159,540.7159,540.706,540.7159,100.0
2023-12-22 11:20:00,545.59,545.85,545.41,545.82,3637.0,540.8844,541.1422,540.706,541.1124,3637.0
2023-12-22 11:25:00,545.48,545.74,545.47,545.66,2594.0,540.7754,541.0331,540.7654,540.9538,2594.0
2023-12-22 11:30:00,545.62,545.86,545.62,545.86,597.0,540.9141,541.1521,540.9141,541.1521,597.0
2023-12-22 11:35:00,545.63,545.63,545.03,545.04,700.0,540.9241,540.9241,540.3292,540.3391,700.0
2023-12-22 11:40:00,544.73,544.81,544.73,544.81,200.0,540.0318,540.1111,540.0318,540.1111,200.0
2023-12-22 11:45:00,544.54,544.54,544.54,544.54,100.0,539.8435,539.8435,539.8435,539.8435,100.0
2023-12-22 11:50:00,544.38,544.72,544.37,544.5,400.0,539.6848,540.0219,539.6749,539.8038,400.0
2023-12-22 11:55:00,544.77,544.77,544.27,544.27,606.0,540.0715,540.0715,539.5758,539.5758,606.0
2023-12-22 12:00:00,544.36,544.36,543.87,543.87,600.0,539.665,539.665,539.1792,539.1792,600.0
2023-12-22 12:05:00,543.49,544.02,543.39,543.39,1500.0,538.8025,539.3279,538.7034,538.7034,1500.0
2023-12-22 12:10:00,543.21,543.33,542.76,542.76,1947.0,538.5249,538.6439,538.0788,538.0788,1947.0
2023-12-22 12:15:00,542.76,543.2,542.76,543.2,1060.0,538.0788,538.515,538.0788,538.515,1060.0
2023-12-22 12:20:00,543.25,543.68,543.24,543.68,900.0,538.5646,538.9909,538.5547,538.9909,900.0
2023-12-22 12:25:00,543.92,544.21,543.91,544.21,200.0,539.2288,539.5163,539.2189,539.5163,200.0
2023-12-22 12:30:00,544.17,544.17,543.51,543.74,700.0,539.4767,539.4767,538.8223,539.0504,700.0
2023-12-22 12:35:00,543.85,544.1,543.49,543.49,1146.0,539.1594,539.4073,538.8025,538.8025,1146.0
2023-12-22 12:40:00,543.75,544.0,543.68,543.68,1000.0,539.0603,539.3081,538.9909,538.9909,1000.0
2023-12-22 12:45:00,543.88,543.89,543.14,543.14,700.0,539.1892,539.1991,538.4555,538.4555,700.0
2023-12-22 12:50:00,543.23,543.4,542.97,543.4,700.0,538.5448,538.7133,538.287,538.7133,700.0
2023-12-22 12:55:00,543.25,543.46,543.25,543.46,200.0,538.5646,538.7728,538.5646,538.7728,200.0
2023-12-22 13:00:00,543.45,543.95,543.45,543.95,1101.0,538.7629,539.2585,538.7629,539.2585,1101.0
2023-12-22 13:05:00,544.1,544.42,544.1,544.33,700.0,539.4073,539.7245,539.4073,539.6353,700.0
2023-12-22 13:10:00,544.5,544.75,544.42,544.53,3970.0,539.8038,540.0516,539.7245,539.8335,3970.0
2023-12-22 13:15:00,544.84,544.91,544.84,544.91,300.0,540.1409,540.2103,540.1409,540.2103,300.0
2023-12-22 13:20:00,544.98,545.27,544.98,545.27,400.0,540.2797,540.5672,540.2797,540.5672,400.0
2023-12-22 13:25:00,545.07,545.14,544.87,545.05,1555.0,540.3689,540.4383,540.1706,540.3491,1555.0
2023-12-22 13:30:00,545.05,545.05,545.05,545.05,0.0,540.3491,540.3491,540.3491,540.3491,0.0
2023-12-22 13:35:00,544.74,544.82,544.72,544.82,400.0,540.0417,540.121,540.0219,540.121,400.0
2023-12-22 13:40:00,544.63,544.63,544.04,544.21,5969.0,539.9327,539.9327,539.3478,539.5163,5969.0
2023-12-22 13:45:00,544.13,544.27,544.13,544.27,200.0,539.437,539.5758,539.437,539.5758,200.0
2023-12-22 13:50:00,544.11,544.2,544.09,544.1,600.0,539.4172,539.5064,539.3973,539.4073,600.0
2023-12-22 13:55:00,544.26,544.5,544.24,544.24,829.0,539.5659,539.8038,539.546,539.546,829.0
2023-12-22 14:00:00,544.16,544.19,543.72,543.88,900.0,539.4667,539.4965,539.0305,539.1892,900.0
2023-12-22 14:05:00,543.7,543.7,542.93,543.1,1000.0,539.0107,539.0107,538.2473,538.4159,1000.0
2023-12-22 14:10:00,543.11,543.76,543.11,543.76,900.0,538.4258,539.0702,538.4258,539.0702,900.0
2023-12-22 14:15:00,543.54,543.54,543.21,543.45,1402.0,538.8521,538.8521,538.5249,538.7629,1402.0
2023-12-22 14:20:00,543.18,543.18,542.81,542.81,900.0,538.4952,538.4952,538.1284,538.1284,900.0
2023-12-22 14:25:00,542.91,542.94,542.54,542.69,1122.0,538.2275,538.2573,537.8607,538.0094,1122.0
2023-12-22 14:30:00,542.51,543.04,542.51,543.04,1000.0,537.831,538.3564,537.831,538.3564,1000.0
2023-12-22 14:35:00,543.19,543.49,543.19,543.25,550.0,538.5051,538.8025,538.5051,538.5646,550.0
2023-12-22 14:40:00,543.51,543.91,543.51,543.72,1301.0,538.8223,539.2189,538.8223,539.0305,1301.0
2023-12-22 14:45:00,544.01,544.19,543.69,543.92,3133.0,539.318,539.4965,539.0008,539.2288,3133.0
2023-12-22 14:50:00,543.95,544.0,543.78,543.88,1910.0,539.2585,539.3081,539.09,539.1892,1910.0
2023-12-22 14:55:00,543.87,543.87,543.64,543.84,1059.0,539.1792,539.1792,538.9512,539.1495,1059.0
2023-12-22 15:00:00,543.98,544.04,543.72,543.83,2574.0,539.2883,539.3478,539.0305,539.1396,2574.0
2023-12-22 15:05:00,543.9,543.93,543.79,543.79,1067.0,539.209,539.2387,539.0999,539.0999,1067.0
2023-12-22 15:10:00,543.68,544.06,543.67,543.9,4300.0,538.9909,539.3676,538.981,539.209,4300.0
2023-12-22 15:15:00,543.92,544.09,543.05,543.05,5280.0,539.2288,539.3973,538.3663,538.3663,5280.0
2023-12-22 15:20:00,543.3,543.59,543.23,543.46,3845.0,538.6142,538.9017,538.5448,538.7728,3845.0
2023-12-22 15:25:00,543.35,543.63,543.3,543.55,2853.0,538.6637,538.9413,538.6142,538.862,2853.0
2023-12-22 15:30:00,543.57,543.7,543.48,543.59,3767.0,538.8818,539.0107,538.7926,538.9017,3767.0
2023-12-22 15:35:00,543.42,543.49,543.22,543.38,2720.0,538.7331,538.8025,538.5348,538.6935,2720.0
2023-12-22 15:40:00,543.05,543.15,542.92,543.09,1254.0,538.3663,538.4654,538.2374,538.406,1254.0
2023-12-22 15:45:00,543.1,543.15,541.81,541.81,7790.0,538.4159,538.4654,537.137,537.137,7790.0
2023-12-22 15:50:00,542.16,543.3,542.16,543.15,14094.0,537.484,538.6142,537.484,538.4654,14094.0
2023-12-22 15:55:00,543.08,543.13,542.61,542.85,17927.0,538.3961,538.4456,537.9301,538.168,17927.0
2023-12-26 09:30:00,543.61,546.47,541.85,543.18,4060.0,538.9215,541.7568,537.1767,538.4952,4060.0
2023-12-26 09:35:00,543.18,543.18,543.18,543.18,0.0,538.4952,538.4952,538.4952,538.4952,0.0
2023-12-26 09:40:00,542.3,544.85,542.3,544.85,500.0,537.6228,540.1508,537.6228,540.1508,500.0
2023-12-26 09:45:00,542.26,542.26,542.12,542.13,500.0,537.5831,537.5831,537.4443,537.4542,500.0
2023-12-26 09:50:00,542.18,543.33,541.75,541.75,600.0,537.5038,538.6439,537.0775,537.0775,600.0
2023-12-26 09:55:00,543.04,543.3,542.06,542.56,2445.0,538.3564,538.6142,537.3849,537.8805,2445.0
2023-12-26 10:00:00,543.0,543.24,542.6,543.11,1000.0,538.3167,538.5547,537.9202,538.4258,1000.0
2023-12-26 10:05:00,543.19,543.5,542.86,542.86,880.0,538.5051,538.8124,538.178,538.178,880.0
2023-12-26 10:10:00,542.86,543.35,542.85,543.35,1600.0,538.178,538.6637,538.168,538.6637,1600.0
2023-12-26 10:15:00,543.35,543.5,542.86,542.86,1319.0,538.6637,538.8124,538.178,538.178,1319.0
2023-12-26 10:20:00,543.06,543.33,542.9,543.33,818.0,538.3762,538.6439,538.2176,538.6439,818.0
2023-12-26 10:25:00,543.06,543.06,542.67,542.75,1000.0,538.3762,538.3762,537.9896,538.0689,1000.0
2023-12-26 10:30:00,542.78,542.94,542.7,542.82,1200.0,538.0986,538.2573,538.0193,538.1383,1200.0
2023-12-26 10:35:00,542.84,543.2,542.71,543.2,971.0,538.1581,538.515,538.0292,538.515,971.0
2023-12-26 10:40:00,543.22,543.33,543.06,543.32,534.0,538.5348,538.6439,538.3762,538.634,534.0
2023-12-26 10:45:00,543.09,543.25,543.09,543.24,1400.0,538.406,538.5646,538.406,538.5547,1400.0
2023-12-26 10:50:00,543.11,543.26,542.98,543.09,2633.0,538.4258,538.5745,538.2969,538.406,2633.0
2023-12-26 10:55:00,543.06,543.43,543.0,543.43,5707.0,538.3762,538.743,538.3167,538.743,5707.0
2023-12-26 11:00:00,543.48,543.48,543.23,543.45,700.0,538.7926,538.7926,538.5448,538.7629,700.0
2023-12-26 11:05:00,543.41,543.56,543.41,543.54,1250.0,538.7232,538.8719,538.7232,538.8521,1250.0
2023-12-26 11:10:00,543.5,543.65,543.43,543.44,2931.0,538.8124,538.9611,538.743,538.7529,2931.0
2023-12-26 11:15:00,543.4,543.42,543.34,543.41,701.0,538.7133,538.7331,538.6538,538.7232,701.0
2023-12-26 11:20:00,543.54,543.54,543.32,543.38,644.0,538.8521,538.8521,538.634,538.6935,644.0
2023-12-26 11:25:00,543.4,543.45,543.4,543.45,400.0,538.7133,538.7629,538.7133,538.7629,400.0
2023-12-26 11:30:00,543.28,543.62,543.18,543.54,2200.0,538.5943,538.9314,538.4952,538.8521,2200.0
2023-12-26 11:35:00,543.42,543.42,543.28,543.28,1000.0,538.7331,538.7331,538.5943,538.5943,1000.0
2023-12-26 11:40:00,543.23,543.33,543.23,543.33,200.0,538.5448,538.6439,538.5448,538.6439,200.0
2023-12-26 11:45:00,543.52,543.54,543.35,543.52,1480.0,538.8323,538.8521,538.6637,538.8323,1480.0
2023-12-26 11:50:00,543.26,543.26,542.66,542.66,700.0,538.5745,538.5745,537.9797,537.9797,700.0
2023-12-26 11:55:00,542.65,543.02,542.43,543.01,1800.0,537.9698,538.3366,537.7517,538.3267,1800.0
2023-12-26 12:00:00,542.98,542.98,542.58,542.58,300.0,538.2969,538.2969,537.9004,537.9004,300.0
2023-12-26 12:05:00,542.37,542.63,542.37,542.37,600.0,537.6922,537.9499,537.6922,537.6922,600.0
2023-12-26 12:10:00,542.63,542.96,542.63,542.91,800.0,537.9499,538.2771,537.9499,538.2275,800.0
2023-12-26 12:15:00,542.81,542.97,542.74,542.74,721.0,538.1284,538.287,538.059,538.059,721.0
2023-12-26 12:20:00,542.94,542.98,542.82,542.98,835.0,538.2573,538.2969,538.1383,538.2969,835.0
2023-12-26 12:25:00,543.11,543.21,542.84,542.84,600.0,538.4258,538.5249,538.1581,538.1581,600.0
2023-12-26 12:30:00,542.84,543.04,542.84,542.84,700.0,538.1581,538.3564,538.1581,538.1581,700.0
2023-12-26 12:35:00,542.85,543.08,542.84,542.85,707.0,538.168,538.3961,538.1581,538.168,707.0
2023-12-26 12:40:00,542.83,542.83,542.83,542.83,100.0,538.1482,538.1482,538.1482,538.1482,100.0
2023-12-26 12:45:00,543.08,543.53,542.92,543.52,3725.0,538.3961,538.8422,538.2374,538.8323,3725.0
2023-12-26 12:50:00,543.4,543.4,543.2,543.2,500.0,538.7133,538.7133,538.515,538.515,500.0
2023-12-26 12:55:00,543.19,543.24,542.99,543.24,1360.0,538.5051,538.5547,538.3068,538.5547,1360.0
2023-12-26 13:00:00,543.42,544.2,543.22,544.2,18055.0,538.7331,539.5064,538.5348,539.5064,18055.0
2023-12-26 13:05:00,544.19,544.19,543.31,543.51,1039.0,539.4965,539.4965,538.6241,538.8223,1039.0
2023-12-26 13:10:00,543.65,543.77,543.45,543.65,500.0,538.9611,539.0801,538.7629,538.9611,500.0
2023-12-26 13:15:00,543.65,543.67,543.46,543.67,1639.0,538.9611,538.981,538.7728,538.981,1639.0
2023-12-26 13:20:00,543.67,543.7,543.59,543.7,829.0,538.981,539.0107,538.9017,539.0107,829.0
2023-12-26 13:25:00,543.7,543.7,543.46,543.7,700.0,539.0107,539.0107,538.7728,539.0107,700.0
2023-12-26 13:30:00,543.52,543.72,543.52,543.63,1176.0,538.8323,539.0305,538.8323,538.9413,1176.0
2023-12-26 13:35:00,543.53,543.67,543.53,543.54,1000.0,538.8422,538.981,538.8422,538.8521,1000.0
2023-12-26 13:40:00,543.53,543.69,543.52,543.63,789.0,538.8422,539.0008,538.8323,538.9413,789.0
2023-12-26 13:45:00,543.78,543.78,543.51,543.65,1575.0,539.09,539.09,538.8223,538.9611,1575.0
2023-12-26 13:50:00,543.65,543.66,543.44,543.46,3098.0,538.9611,538.9711,538.7529,538.7728,3098.0
2023-12-26 13:55:00,543.46,543.62,543.36,543.49,9788.0,538.7728,538.9314,538.6736,538.8025,9788.0
2023-12-26 14:00:00,543.49,543.65,543.39,543.64,3451.0,538.8025,538.9611,538.7034,538.9512,3451.0
2023-12-26 14:05:00,543.63,543.82,543.55,543.69,8063.0,538.9413,539.1297,538.862,539.0008,8063.0
2023-12-26 14:10:00,543.68,543.77,543.37,543.46,6397.0,538.9909,539.0801,538.6836,538.7728,6397.0
2023-12-26 14:15:00,543.46,543.63,543.19,543.63,5795.0,538.7728,538.9413,538.5051,538.9413,5795.0
2023-12-26 14:20:00,543.65,543.66,543.12,543.23,900.0,538.9611,538.9711,538.4357,538.5448,900.0
2023-12-26 14:25:00,543.13,543.35,543.08,543.12,600.0,538.4456,538.6637,538.3961,538.4357,600.0
2023-12-26 14:30:00,543.28,543.33,543.09,543.31,2110.0,538.5943,538.6439,538.406,538.6241,2110.0
2023-12-26 14:35:00,543.37,543.39,543.28,543.38,405.0,538.6836,538.7034,538.5943,538.6935,405.0
2023-12-26 14:40:00,543.38,543.39,543.04,543.14,2364.0,538.6935,538.7034,538.3564,538.4555,2364.0
2023-12-26 14:45:00,543.17,543.29,543.17,543.28,1504.0,538.4853,538.6042,538.4853,538.5943,1504.0
2023-12-26 14:50:00,543.21,543.3,543.21,543.3,916.0,538.5249,538.6142,538.5249,538.6142,916.0
2023-12-26 14:55:00,543.3,543.51,543.24,543.46,8261.0,538.6142,538.8223,538.5547,538.7728,8261.0
2023-12-26 15:00:00,543.4,543.62,543.35,543.59,2649.0,538.7133,538.9314,538.6637,538.9017,2649.0
2023-12-26 15:05:00,543.59,543.64,543.46,543.53,1150.0,538.9017,538.9512,538.7728,538.8422,1150.0
2023-12-26 15:10:00,543.53,543.56,543.36,543.43,1605.0,538.8422,538.8719,538.6736,538.743,1605.0
2023-12-26 15:15:00,543.46,543.56,543.39,543.56,400.0,538.7728,538.8719,538.7034,538.8719,400.0
2023-12-26 15:20:00,543.57,543.63,543.32,543.41,5914.0,538.8818,538.9413,538.634,538.7232,5914.0
2023-12-26 15:25:00,543.55,544.25,543.52,544.01,9494.0,538.862,539.556,538.8323,539.318,9494.0
2023-12-26 15:30:00,543.92,544.21,543.69,544.11,4090.0,539.2288,539.5163,539.0008,539.4172,4090.0
2023-12-26 15:35:00,544.11,544.16,543.69,543.84,2400.0,539.4172,539.4667,539.0008,539.1495,2400.0
2023-12-26 15:40:00,543.84,543.91,543.62,543.62,2427.0,539.1495,539.2189,538.9314,538.9314,2427.0
2023-12-26 15:45:00,543.76,543.9,543.35,543.65,5315.0,539.0702,539.209,538.6637,538.9611,5315.0
2023-12-26 15:50:00,543.45,543.98,543.07,543.19,11323.0,538.7629,539.2883,538.3861,538.5051,11323.0
2023-12-26 15:55:00,543.44,543.58,542.98,543.55,25651.0,538.7529,538.8917,538.2969,538.862,25651.0
2023-12-27 09:30:00,544.7,544.7,543.6,544.12,9867.0,540.0021,540.0021,538.9116,539.4271,9867.0
2023-12-27 09:35:00,544.0,544.0,543.24,543.84,500.0,539.3081,539.3081,538.5547,539.1495,500.0
2023-12-27 09:40:00,543.84,543.84,543.84,543.84,0.0,539.1495,539.1495,539.1495,539.1495,0.0
2023-12-27 09:45:00,542.82,543.27,542.82,543.27,545.0,538.1383,538.5844,538.1383,538.5844,545.0
2023-12-27 09:50:00,542.87,544.09,542.87,544.09,1366.0,538.1879,539.3973,538.1879,539.3973,1366.0
2023-12-27 09:55:00,543.88,544.13,543.88,544.13,1065.0,539.1892,539.437,539.1892,539.437,1065.0
2023-12-27 10:00:00,544.07,544.57,543.96,544.57,4734.0,539.3775,539.8732,539.2685,539.8732,4734.0
2023-12-27 10:05:00,544.44,544.44,543.85,543.86,1780.0,539.7443,539.7443,539.1594,539.1693,1780.0
2023-12-27 10:10:00,543.34,543.34,542.94,543.03,1765.0,538.6538,538.6538,538.2573,538.3465,1765.0
2023-12-27 10:15:00,543.15,543.44,543.04,543.24,1939.0,538.4654,538.7529,538.3564,538.5547,1939.0
2023-12-27 10:20:00,543.02,543.15,542.74,543.14,2305.0,538.3366,538.4654,538.059,538.4555,2305.0
2023-12-27 10:25:00,542.94,543.69,542.94,543.5,3040.0,538.2573,539.0008,538.2573,538.8124,3040.0
2023-12-27 10:30:00,543.69,544.09,543.6,543.71,3174.0,539.0008,539.3973,538.9116,539.0206,3174.0
2023-12-27 10:35:00,543.87,543.94,543.54,543.94,1501.0,539.1792,539.2486,538.8521,539.2486,1501.0
2023-12-27 10:40:00,543.86,543.87,543.66,543.87,945.0,539.1693,539.1792,538.9711,539.1792,945.0
2023-12-27 10:45:00,544.08,544.15,543.87,544.0,700.0,539.3874,539.4568,539.1792,539.3081,700.0
2023-12-27 10:50:00,544.04,544.21,544.02,544.07,1930.0,539.3478,539.5163,539.3279,539.3775,1930.0
2023-12-27 10:55:00,543.99,544.39,543.99,544.38,3163.0,539.2982,539.6948,539.2982,539.6848,3163.0
2023-12-27 11:00:00,544.27,544.27,544.14,544.14,361.0,539.5758,539.5758,539.4469,539.4469,361.0
2023-12-27 11:05:00,544.27,544.5,544.11,544.38,3301.0,539.5758,539.8038,539.4172,539.6848,3301.0
2023-12-27 11:10:00,544.23,544.76,544.2,544.69,1728.0,539.5361,540.0616,539.5064,539.9922,1728.0
2023-12-27 11:15:00,544.75,544.9,544.35,544.37,4106.0,540.0516,540.2004,539.6551,539.6749,4106.0
2023-12-27 11:20:00,544.28,544.37,544.14,544.37,1480.0,539.5857,539.6749,539.4469,539.6749,1480.0
2023-12-27 11:25:00,544.42,544.54,544.25,544.53,1880.0,539.7245,539.8435,539.556,539.8335,1880.0
2023-12-27 11:30:00,544.45,544.68,544.25,544.65,4400.0,539.7542,539.9823,539.556,539.9525,4400.0
2023-12-27 11:35:00,544.55,544.96,544.55,544.73,4410.0,539.8534,540.2598,539.8534,540.0318,4410.0
2023-12-27 11:40:00,544.72,545.0,544.68,544.8,3951.0,540.0219,540.2995,539.9823,540.1012,3951.0
2023-12-27 11:45:00,544.84,544.86,544.48,544.78,1931.0,540.1409,540.1607,539.784,540.0814,1931.0
2023-12-27 11:50:00,544.74,544.92,544.4,544.5,3888.0,540.0417,540.2202,539.7047,539.8038,3888.0
2023-12-27 11:55:00,544.3,544.68,544.3,544.56,4200.0,539.6055,539.9823,539.6055,539.8633,4200.0
2023-12-27 12:00:00,544.48,544.54,544.19,544.19,1122.0,539.784,539.8435,539.4965,539.4965,1122.0
2023-12-27 12:05:00,544.34,544.34,544.03,544.03,500.0,539.6452,539.6452,539.3379,539.3379,500.0
2023-12-27 12:10:00,544.09,544.29,543.97,544.09,1355.0,539.3973,539.5956,539.2784,539.3973,1355.0
2023-12-27 12:15:00,544.31,544.35,544.17,544.17,500.0,539.6154,539.6551,539.4767,539.4767,500.0
2023-12-27 12:20:00,544.09,544.09,544.09,544.09,100.0,539.3973,539.3973,539.3973,539.3973,100.0
2023-12-27 12:25:00,544.07,544.24,543.96,544.07,1174.0,539.3775,539.546,539.2685,539.3775,1174.0
2023-12-27 12:30:00,544.19,544.19,544.13,544.14,723.0,539.4965,539.4965,539.437,539.4469,723.0
2023-12-27 12:35:00,544.01,544.01,543.63,543.64,1000.0,539.318,539.318,538.9413,538.9512,1000.0
2023-12-27 12:40:00,543.4,543.4,543.28,543.29,200.0,538.7133,538.7133,538.5943,538.6042,200.0
2023-12-27 12:45:00,543.61,543.62,543.61,543.62,200.0,538.9215,538.9314,538.9215,538.9314,200.0
2023-12-27 12:50:00,543.78,543.79,543.54,543.54,405.0,539.09,539.0999,538.8521,538.8521,405.0
2023-12-27 12:55:00,543.65,543.65,543.43,543.43,1100.0,538.9611,538.9611,538.743,538.743,1100.0
2023-12-27 13:00:00,543.76,544.05,543.69,543.98,985.0,539.0702,539.3577,539.0008,539.2883,985.0
2023-12-27 13:05:00,543.85,544.8,543.85,544.56,3200.0,539.1594,540.1012,539.1594,539.8633,3200.0
2023-12-27 13:10:00,544.75,544.75,544.4,544.54,900.0,540.0516,540.0516,539.7047,539.8435,900.0
2023-12-27 13:15:00,544.29,544.57,544.05,544.57,766.0,539.5956,539.8732,539.3577,539.8732,766.0
2023-12-27 13:20:00,544.34,544.55,544.24,544.33,2395.0,539.6452,539.8534,539.546,539.6353,2395.0
2023-12-27 13:25:00,544.34,544.57,544.33,544.57,200.0,539.6452,539.8732,539.6353,539.8732,200.0
2023-12-27 13:30:00,544.5,544.5,544.46,544.47,300.0,539.8038,539.8038,539.7642,539.7741,300.0
2023-12-27 13:35:00,544.54,544.65,544.34,544.52,2300.0,539.8435,539.9525,539.6452,539.8236,2300.0
2023-12-27 13:40:00,544.5,544.5,544.49,544.5,100.0,539.8038,539.8038,539.7939,539.8038,100.0
2023-12-27 13:45:00,544.54,544.54,544.51,544.51,400.0,539.8435,539.8435,539.8137,539.8137,400.0
2023-12-27 13:50:00,544.54,544.54,544.29,544.37,1100.0,539.8435,539.8435,539.5956,539.6749,1100.0
2023-12-27 13:55:00,544.26,544.3,544.08,544.09,900.0,539.5659,539.6055,539.3874,539.3973,900.0
2023-12-27 14:00:00,544.0,544.0,543.48,543.54,500.0,539.3081,539.3081,538.7926,538.8521,500.0
2023-12-27 14:05:00,543.42,544.01,543.41,543.77,900.0,538.7331,539.318,538.7232,539.0801,900.0
2023-12-27 14:10:00,543.85,543.85,543.74,543.75,200.0,539.1594,539.1594,539.0504,539.0603,200.0
2023-12-27 14:15:00,543.6,544.01,543.6,544.01,776.0,538.9116,539.318,538.9116,539.318,776.0
2023-12-27 14:20:00,544.04,544.36,543.86,544.19,5410.0,539.3478,539.665,539.1693,539.4965,5410.0
2023-12-27 14:25:00,544.18,544.58,544.17,544.47,5050.0,539.4866,539.8831,539.4767,539.7741,5050.0
2023-12-27 14:30:00,544.46,544.59,544.01,544.02,1500.0,539.7642,539.893,539.318,539.3279,1500.0
2023-12-27 14:35:00,544.04,544.04,543.97,543.97,700.0,539.3478,539.3478,539.2784,539.2784,700.0
2023-12-27 14:40:00,543.76,543.88,543.64,543.71,1105.0,539.0702,539.1892,538.9512,539.0206,1105.0
2023-12-27 14:45:00,543.74,543.85,543.62,543.77,1000.0,539.0504,539.1594,538.9314,539.0801,1000.0
2023-12-27 14:50:00,543.63,543.63,543.39,543.4,410.0,538.9413,538.9413,538.7034,538.7133,410.0
2023-12-27 14:55:00,543.47,543.7,543.32,543.51,1400.0,538.7827,539.0107,538.634,538.8223,1400.0
2023-12-27 15:00:00,543.34,543.65,543.34,543.65,1600.0,538.6538,538.9611,538.6538,538.9611,1600.0
2023-12-27 15:05:00,543.57,543.98,543.57,543.98,1448.0,538.8818,539.2883,538.8818,539.2883,1448.0
2023-12-27 15:10:00,544.11,544.17,543.87,543.87,1400.0,539.4172,539.4767,539.1792,539.1792,1400.0
2023-12-27 15:15:00,543.97,544.07,543.83,543.87,1500.0,539.2784,539.3775,539.1396,539.1792,1500.0
2023-12-27 15:20:00,543.84,543.85,543.63,543.85,1700.0,539.1495,539.1594,538.9413,539.1594,1700.0
2023-12-27 15:25:00,543.68,543.74,543.49,543.74,1100.0,538.9909,539.0504,538.8025,539.0504,1100.0
2023-12-27 15:30:00,543.62,543.96,543.48,543.69,3200.0,538.9314,539.2685,538.7926,539.0008,3200.0
2023-12-27 15:35:00,543.71,543.81,543.4,543.54,1400.0,539.0206,539.1198,538.7133,538.8521,1400.0
2023-12-27 15:40:00,543.65,543.67,543.05,543.37,5742.0,538.9611,538.981,538.3663,538.6836,5742.0
2023-12-27 15:45:00,543.3,543.37,543.05,543.33,3690.0,538.6142,538.6836,538.3663,538.6439,3690.0
2023-12-27 15:50:00,543.04,543.8,543.04,543.45,14247.0,538.3564,539.1098,538.3564,538.7629,14247.0
2023-12-27 15:55:00,543.47,543.74,543.27,543.7,20819.0,538.7827,539.0504,538.5844,539.0107,20819.0
2023-12-28 09:30:00,544.18,544.18,544.15,544.15,3591.0,539.4866,539.4866,539.4568,539.4568,3591.0
2023-12-28 09:35:00,543.57,545.66,543.57,545.66,500.0,538.8818,540.9538,538.8818,540.9538,500.0
2023-12-28 09:40:00,545.03,545.03,543.92,543.92,441.0,540.3292,540.3292,539.2288,539.2288,441.0
2023-12-28 09:45:00,544.35,544.57,544.28,544.57,600.0,539.6551,539.8732,539.5857,539.8732,600.0
2023-12-28 09:50:00,544.7,545.15,544.67,544.9,900.0,540.0021,540.4482,539.9723,540.2004,900.0
2023-12-28 09:55:00,545.23,545.38,544.84,544.84,461.0,540.5275,540.6762,540.1409,540.1409,461.0
2023-12-28 10:00:00,545.13,545.13,545.01,545.07,555.0,540.4284,540.4284,540.3094,540.3689,555.0
2023-12-28 10:05:00,544.7,544.7,544.53,544.54,200.0,540.0021,540.0021,539.8335,539.8435,200.0
2023-12-28 10:10:00,544.85,544.94,544.46,544.71,1382.0,540.1508,540.24,539.7642,540.012,1382.0
2023-12-28 10:15:00,544.77,544.78,544.59,544.75,900.0,540.0715,540.0814,539.893,540.0516,900.0
2023-12-28 10:20:00,544.77,544.94,544.23,544.83,2300.0,540.0715,540.24,539.5361,540.131,2300.0
2023-12-28 10:25:00,544.78,544.79,544.78,544.78,965.0,540.0814,540.0913,540.0814,540.0814,965.0
2023-12-28 10:30:00,544.92,545.19,544.92,545.19,300.0,540.2202,540.4879,540.2202,540.4879,300.0
2023-12-28 10:35:00,545.51,545.78,545.37,545.39,1900.0,540.8051,541.0728,540.6663,540.6861,1900.0
2023-12-28 10:40:00,545.52,545.75,545.52,545.73,905.0,540.815,541.043,540.815,541.0232,905.0
2023-12-28 10:45:00,545.72,545.72,545.65,545.65,200.0,541.0133,541.0133,540.9439,540.9439,200.0
2023-12-28 10:50:00,545.47,545.91,545.25,545.39,1200.0,540.7654,541.2016,540.5473,540.6861,1200.0
2023-12-28 10:55:00,545.4,545.49,545.15,545.35,2000.0,540.696,540.7853,540.4482,540.6465,2000.0
2023-12-28 11:00:00,545.35,545.35,545.13,545.13,1000.0,540.6465,540.6465,540.4284,540.4284,1000.0
2023-12-28 11:05:00,545.35,545.71,545.29,545.71,3832.0,540.6465,541.0034,540.587,541.0034,3832.0
2023-12-28 11:10:00,545.51,545.83,545.51,545.69,2200.0,540.8051,541.1223,540.8051,540.9835,2200.0
2023-12-28 11:15:00,545.76,546.22,545.76,546.08,1800.0,541.0529,541.509,541.0529,541.3702,1800.0
2023-12-28 11:20:00,546.45,546.66,546.41,546.66,1100.0,541.737,541.9452,541.6973,541.9452,1100.0
2023-12-28 11:25:00,546.78,546.89,546.26,546.26,1315.0,542.0641,542.1732,541.5486,541.5486,1315.0
2023-12-28 11:30:00,546.42,546.71,546.42,546.71,800.0,541.7072,541.9947,541.7072,541.9947,800.0
2023-12-28 11:35:00,546.47,546.47,546.3,546.33,510.0,541.7568,541.7568,541.5883,541.618,510.0
2023-12-28 11:40:00,546.17,546.52,546.16,546.52,400.0,541.4594,541.8064,541.4495,541.8064,400.0
2023-12-28 11:45:00,546.3,546.3,545.96,545.96,1080.0,541.5883,541.5883,541.2512,541.2512,1080.0
2023-12-28 11:50:00,546.17,546.23,546.16,546.16,600.0,541.4594,541.5189,541.4495,541.4495,600.0
2023-12-28 11:55:00,546.07,546.08,545.85,545.93,700.0,541.3603,541.3702,541.1422,541.2215,700.0
2023-12-28 12:00:00,546.03,546.25,546.03,546.25,700.0,541.3206,541.5387,541.3206,541.5387,700.0
2023-12-28 12:05:00,546.13,546.46,546.05,546.46,600.0,541.4197,541.7469,541.3404,541.7469,600.0
2023-12-28 12:10:00,546.73,546.73,546.12,546.12,1000.0,542.0146,542.0146,541.4098,541.4098,1000.0
2023-12-28 12:15:00,546.47,546.47,546.37,546.37,436.0,541.7568,541.7568,541.6577,541.6577,436.0
2023-12-28 12:20:00,546.37,546.37,546.37,546.37,0.0,541.6577,541.6577,541.6577,541.6577,0.0
2023-12-28 12:25:00,546.21,546.37,546.01,546.01,500.0,541.4991,541.6577,541.3008,541.3008,500.0
2023-12-28 12:30:00,546.09,546.09,546.08,546.09,100.0,541.3801,541.3801,541.3702,541.3801,100.0
2023-12-28 12:35:00,546.19,546.19,546.19,546.19,400.0,541.4792,541.4792,541.4792,541.4792,400.0
2023-12-28 12:40:00,546.0,546.18,545.99,545.99,450.0,541.2909,541.4693,541.281,541.281,450.0
2023-12-28 12:45:00,545.96,546.19,545.95,546.19,400.0,541.2512,541.4792,541.2413,541.4792,400.0
2023-12-28 12:50:00,546.12,546.33,545.98,546.33,300.0,541.4098,541.618,541.271,541.618,300.0
2023-12-28 12:55:00,546.5,546.7,546.36,546.36,2082.0,541.7866,541.9848,541.6478,541.6478,2082.0
2023-12-28 13:00:00,546.59,546.59,545.69,545.69,1000.0,541.8758,541.8758,540.9835,540.9835,1000.0
2023-12-28 13:05:00,546.17,546.17,546.17,546.17,200.0,541.4594,541.4594,541.4594,541.4594,200.0
2023-12-28 13:10:00,546.5,546.56,546.01,546.01,400.0,541.7866,541.846,541.3008,541.3008,400.0
2023-12-28 13:15:00,546.35,546.35,546.29,546.32,488.0,541.6378,541.6378,541.5784,541.6081,488.0
2023-12-28 13:20:00,546.32,546.32,546.32,546.32,0.0,541.6081,541.6081,541.6081,541.6081,0.0
2023-12-28 13:25:00,546.44,546.44,546.07,546.24,700.0,541.7271,541.7271,541.3603,541.5288,700.0
2023-12-28 13:30:00,546.17,546.59,546.17,546.59,600.0,541.4594,541.8758,541.4594,541.8758,600.0
2023-12-28 13:35:00,546.36,546.85,546.36,546.5,500.0,541.6478,542.1335,541.6478,541.7866,500.0
2023-12-28 13:40:00,546.47,546.6,546.15,546.15,600.0,541.7568,541.8857,541.4396,541.4396,600.0
2023-12-28 13:45:00,546.38,546.61,546.16,546.17,1200.0,541.6676,541.8956,541.4495,541.4594,1200.0
2023-12-28 13:50:00,546.38,546.65,546.38,546.65,200.0,541.6676,541.9353,541.6676,541.9353,200.0
2023-12-28 13:55:00,546.37,546.58,546.37,546.57,300.0,541.6577,541.8659,541.6577,541.856,300.0
2023-12-28 14:00:00,546.37,546.92,546.36,546.5,500.0,541.6577,542.2029,541.6478,541.7866,500.0
2023-12-28 14:05:00,546.42,546.42,546.4,546.4,400.0,541.7072,541.7072,541.6874,541.6874,400.0
2023-12-28 14:10:00,546.69,546.96,546.62,546.92,1228.0,541.9749,542.2426,541.9055,542.2029,1228.0
2023-12-28 14:15:00,546.76,546.87,546.76,546.87,200.0,542.0443,542.1534,542.0443,542.1534,200.0
2023-12-28 14:20:00,546.62,546.77,546.36,546.52,725.0,541.9055,542.0542,541.6478,541.8064,725.0
2023-12-28 14:25:00,546.75,546.92,546.75,546.87,500.0,542.0344,542.2029,542.0344,542.1534,500.0
2023-12-28 14:30:00,546.68,546.68,546.62,546.62,400.0,541.965,541.965,541.9055,541.9055,400.0
2023-12-28 14:35:00,546.65,547.13,546.65,547.13,600.0,541.9353,542.4111,541.9353,542.4111,600.0
2023-12-28 14:40:00,547.01,547.12,546.65,546.65,1200.0,542.2922,542.4012,541.9353,541.9353,1200.0
2023-12-28 14:45:00,546.93,547.18,546.61,547.18,333.0,542.2128,542.4607,541.8956,542.4607,333.0
2023-12-28 14:50:00,546.8,546.8,546.79,546.8,100.0,542.084,542.084,542.0741,542.084,100.0
2023-12-28 14:55:00,546.61,546.95,546.6,546.95,300.0,541.8956,542.2327,541.8857,542.2327,300.0
2023-12-28 15:00:00,546.73,546.97,546.73,546.97,885.0,542.0146,542.2525,542.0146,542.2525,885.0
2023-12-28 15:05:00,546.9,547.09,546.78,546.84,1138.0,542.1831,542.3715,542.0641,542.1236,1138.0
2023-12-28 15:10:00,546.74,546.87,546.49,546.87,700.0,542.0245,542.1534,541.7766,542.1534,700.0
2023-12-28 15:15:00,546.9,547.13,546.73,547.13,500.0,542.1831,542.4111,542.0146,542.4111,500.0
2023-12-28 15:20:00,547.38,547.38,546.79,546.81,1166.0,542.659,542.659,542.0741,542.0939,1166.0
2023-12-28 15:25:00,546.8,547.05,546.8,546.86,1531.0,542.084,542.3318,542.084,542.1435,1531.0
2023-12-28 15:30:00,546.95,546.95,546.67,546.85,800.0,542.2327,542.2327,541.9551,542.1335,800.0
2023-12-28 15:35:00,546.9,546.9,546.61,546.88,1732.0,542.1831,542.1831,541.8956,542.1633,1732.0
2023-12-28 15:40:00,546.78,546.91,546.44,546.68,2220.0,542.0641,542.193,541.7271,541.965,2220.0
2023-12-28 15:45:00,546.79,546.79,546.26,546.39,1200.0,542.0741,542.0741,541.5486,541.6775,1200.0
2023-12-28 15:50:00,546.43,546.66,545.76,545.88,5959.0,541.7172,541.9452,541.0529,541.1719,5959.0
2023-12-28 15:55:00,545.77,546.18,545.69,545.91,21789.0,541.0629,541.4693,540.9835,541.2016,21789.0
2023-12-29 09:30:00,546.42,547.64,545.0,546.05,4301.0,541.7072,542.9167,540.2995,541.3404,4301.0
2023-12-29 09:35:00,548.85,548.85,548.85,548.85,676.0,544.1163,544.1163,544.1163,544.1163,676.0
2023-12-29 09:40:00,546.38,547.24,545.25,545.7,1388.0,541.6676,542.5202,540.5473,540.9935,1388.0
2023-12-29 09:45:00,545.38,545.59,545.11,545.58,720.0,540.6762,540.8844,540.4085,540.8745,720.0
2023-12-29 09:50:00,545.59,546.34,545.59,546.03,1546.0,540.8844,541.6279,540.8844,541.3206,1546.0
2023-12-29 09:55:00,546.34,546.66,546.04,546.66,600.0,541.6279,541.9452,541.3305,541.9452,600.0
2023-12-29 10:00:00,547.25,547.26,547.25,547.25,100.0,542.5301,542.54,542.5301,542.5301,100.0
2023-12-29 10:05:00,547.17,547.17,547.17,547.17,188.0,542.4508,542.4508,542.4508,542.4508,188.0
2023-12-29 10:10:00,546.25,546.72,546.25,546.72,300.0,541.5387,542.0047,541.5387,542.0047,300.0
2023-12-29 10:15:00,547.05,547.05,546.98,546.98,200.0,542.3318,542.3318,542.2624,542.2624,200.0
2023-12-29 10:20:00,546.67,546.99,546.67,546.99,300.0,541.9551,542.2723,541.9551,542.2723,300.0
2023-12-29 10:25:00,547.11,547.11,547.1,547.11,100.0,542.3913,542.3913,542.3814,542.3913,100.0
2023-12-29 10:30:00,547.12,547.33,546.98,547.09,2038.0,542.4012,542.6094,542.2624,542.3715,2038.0
2023-12-29 10:35:00,547.15,547.15,547.02,547.02,200.0,542.431,542.431,542.3021,542.3021,200.0
2023-12-29 10:40:00,547.23,547.41,546.82,547.1,2248.0,542.5103,542.6887,542.1038,542.3814,2248.0
2023-12-29 10:45:00,546.81,546.81,545.76,545.76,400.0,542.0939,542.0939,541.0529,541.0529,400.0
2023-12-29 10:50:00,546.28,546.28,545.91,545.91,200.0,541.5685,541.5685,541.2016,541.2016,200.0
2023-12-29 10:55:00,546.43,546.43,546.14,546.35,837.0,541.7172,541.7172,541.4297,541.6378,837.0
2023-12-29 11:00:00,546.71,546.71,546.7,546.7,200.0,541.9947,541.9947,541.9848,541.9848,200.0
2023-12-29 11:05:00,546.15,546.15,546.14,546.14,200.0,541.4396,541.4396,541.4297,541.4297,200.0
2023-12-29 11:10:00,546.07,546.07,545.67,545.67,400.0,541.3603,541.3603,540.9637,540.9637,400.0
2023-12-29 11:15:00,545.48,545.48,545.02,545.02,926.0,540.7754,540.7754,540.3193,540.3193,926.0
2023-12-29 11:20:00,545.19,545.19,544.96,544.96,200.0,540.4879,540.4879,540.2598,540.2598,200.0
2023-12-29 11:25:00,544.71,544.71,544.32,544.33,500.0,540.012,540.012,539.6254,539.6353,500.0
2023-12-29 11:30:00,544.16,544.23,543.78,543.97,800.0,539.4667,539.5361,539.09,539.2784,800.0
2023-12-29 11:35:00,544.11,544.64,544.11,544.63,200.0,539.4172,539.9426,539.4172,539.9327,200.0
2023-12-29 11:40:00,544.86,544.86,544.49,544.49,200.0,540.1607,540.1607,539.7939,539.7939,200.0
2023-12-29 11:45:00,544.36,544.55,544.35,544.55,200.0,539.665,539.8534,539.6551,539.8534,200.0
2023-12-29 11:50:00,544.39,544.39,544.27,544.32,500.0,539.6948,539.6948,539.5758,539.6254,500.0
2023-12-29 11:55:00,544.32,544.32,544.32,544.32,0.0,539.6254,539.6254,539.6254,539.6254,0.0
2023-12-29 12:00:00,544.86,545.21,544.64,544.64,770.0,540.1607,540.5077,539.9426,539.9426,770.0
2023-12-29 12:05:00,544.55,544.55,544.47,544.55,400.0,539.8534,539.8534,539.7741,539.8534,400.0
2023-12-29 12:10:00,544.5,544.87,544.44,544.54,1500.0,539.8038,540.1706,539.7443,539.8435,1500.0
2023-12-29 12:15:00,544.54,544.54,544.54,544.54,0.0,539.8435,539.8435,539.8435,539.8435,0.0
2023-12-29 12:20:00,544.74,544.75,544.02,544.37,525.0,540.0417,540.0516,539.3279,539.6749,525.0
2023-12-29 12:25:00,544.28,544.28,544.28,544.28,200.0,539.5857,539.5857,539.5857,539.5857,200.0
2023-12-29 12:30:00,544.63,544.63,544.39,544.39,400.0,539.9327,539.9327,539.6948,539.6948,400.0
2023-12-29 12:35:00,545.05,545.05,545.05,545.05,100.0,540.3491,540.3491,540.3491,540.3491,100.0
2023-12-29 12:40:00,545.05,545.05,545.05,545.05,0.0,540.3491,540.3491,540.3491,540.3491,0.0
2023-12-29 12:45:00,545.24,545.24,544.93,544.93,600.0,540.5374,540.5374,540.2301,540.2301,600.0
2023-12-29 12:50:00,545.12,545.12,545.12,545.12,100.0,540.4185,540.4185,540.4185,540.4185,100.0
2023-12-29 12:55:00,545.4,545.4,545.4,545.4,100.0,540.696,540.696,540.696,540.696,100.0
2023-12-29 13:00:00,545.96,546.19,545.7,546.19,700.0,541.2512,541.4792,540.9935,541.4792,700.0
2023-12-29 13:05:00,546.42,546.44,545.97,546.08,648.0,541.7072,541.7271,541.2611,541.3702,648.0
2023-12-29 13:10:00,545.85,546.11,545.85,546.02,1100.0,541.1422,541.3999,541.1422,541.3107,1100.0
2023-12-29 13:15:00,545.88,546.22,545.83,545.84,788.0,541.1719,541.509,541.1223,541.1322,788.0
2023-12-29 13:20:00,545.69,545.69,545.69,545.69,100.0,540.9835,540.9835,540.9835,540.9835,100.0
2023-12-29 13:25:00,545.78,545.78,545.78,545.78,100.0,541.0728,541.0728,541.0728,541.0728,100.0
2023-12-29 13:30:00,545.79,545.79,545.79,545.79,100.0,541.0827,541.0827,541.0827,541.0827,100.0
2023-12-29 13:35:00,546.07,546.07,546.07,546.07,100.0,541.3603,541.3603,541.3603,541.3603,100.0
2023-12-29 13:40:00,545.66,546.13,545.66,545.99,1013.0,540.9538,541.4197,540.9538,541.281,1013.0
2023-12-29 13:45:00,546.05,546.05,546.05,546.05,100.0,541.3404,541.3404,541.3404,541.3404,100.0
2023-12-29 13:50:00,545.94,545.94,545.65,545.66,320.0,541.2314,541.2314,540.9439,540.9538,320.0
2023-12-29 13:55:00,546.03,546.03,545.81,545.82,200.0,541.3206,541.3206,541.1025,541.1124,200.0
2023-12-29 14:00:00,546.24,546.29,546.11,546.29,800.0,541.5288,541.5784,541.3999,541.5784,800.0
2023-12-29 14:05:00,546.27,546.27,546.1,546.13,700.0,541.5585,541.5585,541.39,541.4197,700.0
2023-12-29 14:10:00,545.86,545.86,545.68,545.68,400.0,541.1521,541.1521,540.9736,540.9736,400.0
2023-12-29 14:15:00,545.52,545.6,545.12,545.12,500.0,540.815,540.8943,540.4185,540.4185,500.0
2023-12-29 14:20:00,545.4,545.71,545.33,545.33,792.0,540.696,541.0034,540.6266,540.6266,792.0
2023-12-29 14:25:00,545.57,545.63,545.17,545.17,705.0,540.8646,540.9241,540.468,540.468,705.0
2023-12-29 14:30:00,545.44,545.47,545.29,545.3,900.0,540.7357,540.7654,540.587,540.5969,900.0
2023-12-29 14:35:00,545.58,545.78,545.43,545.43,500.0,540.8745,541.0728,540.7258,540.7258,500.0
2023-12-29 14:40:00,545.58,545.58,545.31,545.31,200.0,540.8745,540.8745,540.6068,540.6068,200.0
2023-12-29 14:45:00,545.44,545.65,545.36,545.64,800.0,540.7357,540.9439,540.6564,540.934,800.0
2023-12-29 14:50:00,545.65,545.65,545.65,545.65,246.0,540.9439,540.9439,540.9439,540.9439,246.0
2023-12-29 14:55:00,545.48,545.7,545.35,545.7,1108.0,540.7754,540.9935,540.6465,540.9935,1108.0
2023-12-29 15:00:00,545.63,545.63,545.18,545.19,700.0,540.9241,540.9241,540.4779,540.4879,700.0
2023-12-29 15:05:00,545.18,545.63,545.18,545.57,700.0,540.4779,540.9241,540.4779,540.8646,700.0
2023-12-29 15:10:00,546.2,546.2,545.68,545.9,800.0,541.4891,541.4891,540.9736,541.1917,800.0
2023-12-29 15:15:00,546.08,546.08,545.58,545.67,2099.0,541.3702,541.3702,540.8745,540.9637,2099.0
2023-12-29 15:20:00,545.36,545.73,545.21,545.7,1200.0,540.6564,541.0232,540.5077,540.9935,1200.0
2023-12-29 15:25:00,545.69,546.25,545.68,546.18,1500.0,540.9835,541.5387,540.9736,541.4693,1500.0
2023-12-29 15:30:00,546.08,546.2,545.96,546.2,1342.0,541.3702,541.4891,541.2512,541.4891,1342.0
2023-12-29 15:35:00,545.92,546.0,545.78,545.94,1400.0,541.2116,541.2909,541.0728,541.2314,1400.0
2023-12-29 15:40:00,546.02,546.21,545.63,545.76,1455.0,541.3107,541.4991,540.9241,541.0529,1455.0
2023-12-29 15:45:00,545.63,545.85,545.45,545.55,2300.0,540.9241,541.1422,540.7456,540.8447,2300.0
2023-12-29 15:50:00,545.65,546.46,544.7,544.82,11596.0,540.9439,541.7469,540.0021,540.121,11596.0
2023-12-29 15:55:00,544.46,545.53,544.23,545.19,16350.0,539.7642,540.8249,539.5361,540.4879,16350.0
2024-01-02 09:30:00,542.38,545.24,539.16,543.48,8309.0,537.7021,540.5374,534.5099,538.7926,8309.0
2024-01-02 09:35:00,542.24,543.93,540.28,540.75,1510.0,537.5633,539.2387,535.6202,536.0861,1510.0
2024-01-02 09:40:00,540.5,543.09,540.38,543.09,1400.0,535.8383,538.406,535.7193,538.406,1400.0
2024-01-02 09:45:00,542.13,542.13,541.08,541.08,1200.0,537.4542,537.4542,536.4133,536.4133,1200.0
2024-01-02 09:50:00,541.51,542.42,540.93,540.93,5419.0,536.8396,537.7417,536.2646,536.2646,5419.0
2024-01-02 09:55:00,540.6,542.22,540.6,541.8,1351.0,535.9374,537.5435,535.9374,537.1271,1351.0
2024-01-02 10:00:00,541.34,541.34,540.28,540.58,1300.0,536.6711,536.6711,535.6202,535.9176,1300.0
2024-01-02 10:05:00,540.43,540.84,538.99,539.52,925.0,535.7689,536.1754,534.3413,534.8668,925.0
2024-01-02 10:10:00,539.3,539.69,538.98,539.27,1258.0,534.6487,535.0353,534.3314,534.6189,1258.0
2024-01-02 10:15:00,538.29,538.29,537.47,537.47,600.0,533.6474,533.6474,532.8344,532.8344,600.0
2024-01-02 10:20:00,537.54,537.67,536.95,536.95,603.0,532.9038,533.0327,532.3189,532.3189,603.0
2024-01-02 10:25:00,536.9,536.91,536.67,536.67,400.0,532.2694,532.2793,532.0413,532.0413,400.0
2024-01-02 10:30:00,536.64,536.64,536.16,536.57,600.0,532.0116,532.0116,531.5357,531.9422,600.0
2024-01-02 10:35:00,536.48,536.48,535.82,535.91,1916.0,531.853,531.853,531.1987,531.2879,1916.0
2024-01-02 10:40:00,536.09,536.46,535.61,536.18,1200.0,531.4663,531.8331,530.9905,531.5556,1200.0
2024-01-02 10:45:00,535.95,535.95,535.37,535.37,459.0,531.3275,531.3275,530.7526,530.7526,459.0
2024-01-02 10:50:00,535.36,535.5,534.89,534.89,733.0,530.7426,530.8814,530.2767,530.2767,733.0
2024-01-02 10:55:00,535.03,535.41,534.83,535.41,975.0,530.4155,530.7922,530.2172,530.7922,975.0
2024-01-02 11:00:00,535.89,536.27,535.67,536.05,1074.0,531.2681,531.6448,531.05,531.4267,1074.0
2024-01-02 11:05:00,536.06,536.19,536.06,536.19,400.0,531.4366,531.5655,531.4366,531.5655,400.0
2024-01-02 11:10:00,536.36,536.51,536.2,536.2,528.0,531.734,531.8827,531.5754,531.5754,528.0
2024-01-02 11:15:00,536.48,536.66,536.23,536.65,1833.0,531.853,532.0314,531.6051,532.0215,1833.0
2024-01-02 11:20:00,536.47,536.51,536.03,536.15,1999.0,531.8431,531.8827,531.4069,531.5258,1999.0
2024-01-02 11:25:00,536.16,536.23,536.09,536.09,1495.0,531.5357,531.6051,531.4663,531.4663,1495.0
2024-01-02 11:30:00,536.44,536.61,536.34,536.34,810.0,531.8133,531.9819,531.7142,531.7142,810.0
2024-01-02 11:35:00,536.42,536.42,535.8,535.81,820.0,531.7935,531.7935,531.1788,531.1888,820.0
2024-01-02 11:40:00,535.38,535.88,535.25,535.88,4150.0,530.7625,531.2582,530.6336,531.2582,4150.0
2024-01-02 11:45:00,535.73,536.03,535.58,535.62,2450.0,531.1094,531.4069,530.9607,531.0004,2450.0
2024-01-02 11:50:00,535.64,535.76,535.5,535.5,500.0,531.0202,531.1392,530.8814,530.8814,500.0
2024-01-02 11:55:00,535.34,535.57,535.04,535.18,2847.0,530.7228,530.9508,530.4254,530.5642,2847.0
2024-01-02 12:00:00,535.37,535.41,535.03,535.41,1011.0,530.7526,530.7922,530.4155,530.7922,1011.0
2024-01-02 12:05:00,534.82,535.05,534.54,534.63,2689.0,530.2073,530.4353,529.9297,530.0189,2689.0
2024-01-02 12:10:00,534.55,534.75,533.82,534.29,2549.0,529.9396,530.1379,529.2159,529.6819,2549.0
2024-01-02 12:15:00,534.07,534.17,533.76,533.98,1500.0,529.4638,529.5629,529.1564,529.3745,1500.0
2024-01-02 12:20:00,533.98,534.19,533.45,533.78,2170.0,529.3745,529.5827,528.8491,529.1763,2170.0
2024-01-02 12:25:00,533.18,533.36,533.18,533.2,700.0,528.5814,528.7599,528.5814,528.6013,700.0
2024-01-02 12:30:00,532.95,532.95,532.54,532.72,1700.0,528.3534,528.3534,527.947,528.1254,1700.0
2024-01-02 12:35:00,532.92,533.5,532.82,533.28,1025.0,528.3237,528.8987,528.2245,528.6806,1025.0
2024-01-02 12:40:00,533.5,533.5,533.11,533.11,591.0,528.8987,528.8987,528.512,528.512,591.0
2024-01-02 12:45:00,532.59,532.99,532.58,532.99,700.0,527.9965,528.3931,527.9866,528.3931,700.0
2024-01-02 12:50:00,533.07,533.07,531.79,531.89,4020.0,528.4724,528.4724,527.2034,527.3026,4020.0
2024-01-02 12:55:00,531.71,532.34,531.67,531.95,6516.0,527.1241,527.7487,527.0845,527.362,6516.0
2024-01-02 13:00:00,531.51,531.77,530.93,530.93,1230.0,526.9258,527.1836,526.3508,526.3508,1230.0
2024-01-02 13:05:00,530.94,531.97,530.94,531.97,2823.0,526.3608,527.3819,526.3608,527.3819,2823.0
2024-01-02 13:10:00,531.84,532.49,531.73,532.45,1619.0,527.253,527.8974,527.1439,527.8577,1619.0
2024-01-02 13:15:00,532.51,532.52,532.23,532.52,1862.0,527.9172,527.9271,527.6396,527.9271,1862.0
2024-01-02 13:20:00,532.37,532.67,531.91,532.67,4042.0,527.7784,528.0758,527.3224,528.0758,4042.0
2024-01-02 13:25:00,532.58,532.6,531.95,532.0,1289.0,527.9866,528.0064,527.362,527.4116,1289.0
2024-01-02 13:30:00,531.92,532.18,531.85,531.9,1845.0,527.3323,527.5901,527.2629,527.3125,1845.0
2024-01-02 13:35:00,531.74,532.16,531.7,531.79,1650.0,527.1539,527.5702,527.1142,527.2034,1650.0
2024-01-02 13:40:00,531.93,532.05,531.82,531.89,409.0,527.3422,527.4612,527.2332,527.3026,409.0
2024-01-02 13:45:00,531.89,531.93,531.61,531.8,5063.0,527.3026,527.3422,527.025,527.2133,5063.0
2024-01-02 13:50:00,531.92,532.33,531.69,531.94,3716.0,527.3323,527.7388,527.1043,527.3521,3716.0
2024-01-02 13:55:00,532.03,532.03,531.48,531.94,1523.0,527.4414,527.4414,526.8961,527.3521,1523.0
2024-01-02 14:00:00,532.0,532.04,531.92,531.98,500.0,527.4116,527.4513,527.3323,527.3918,500.0
2024-01-02 14:05:00,531.87,532.09,531.48,531.73,1774.0,527.2827,527.5008,526.8961,527.1439,1774.0
2024-01-02 14:10:00,532.19,532.46,531.96,532.14,2788.0,527.6,527.8676,527.372,527.5504,2788.0
2024-01-02 14:15:00,531.84,532.69,531.84,532.69,600.0,527.253,528.0957,527.253,528.0957,600.0
2024-01-02 14:20:00,532.72,533.09,532.72,533.06,500.0,528.1254,528.4922,528.1254,528.4625,500.0
2024-01-02 14:25:00,533.14,533.31,533.11,533.12,900.0,528.5418,528.7103,528.512,528.522,900.0
2024-01-02 14:30:00,533.16,533.52,533.06,533.2,2430.0,528.5616,528.9185,528.4625,528.6013,2430.0
2024-01-02 14:35:00,533.2,533.26,532.88,533.25,3369.0,528.6013,528.6607,528.284,528.6508,3369.0
2024-01-02 14:40:00,533.19,533.19,532.74,532.92,940.0,528.5914,528.5914,528.1452,528.3237,940.0
2024-01-02 14:45:00,532.74,533.05,532.34,532.65,3906.0,528.1452,528.4526,527.7487,528.056,3906.0
2024-01-02 14:50:00,532.61,532.9,531.74,532.0,1900.0,528.0164,528.3039,527.1539,527.4116,1900.0
2024-01-02 14:55:00,532.2,532.38,532.1,532.25,2738.0,527.6099,527.7883,527.5108,527.6595,2738.0
2024-01-02 15:00:00,532.12,532.27,531.69,531.83,1300.0,527.5306,527.6793,527.1043,527.2431,1300.0
2024-01-02 15:05:00,531.61,532.11,531.3,531.77,5603.0,527.025,527.5207,526.7177,527.1836,5603.0
2024-01-02 15:10:00,531.8,532.13,531.8,532.1,3483.0,527.2133,527.5405,527.2133,527.5108,3483.0
2024-01-02 15:15:00,531.93,532.54,531.92,532.25,2585.0,527.3422,527.947,527.3323,527.6595,2585.0
2024-01-02 15:20:00,532.03,532.05,531.49,531.59,1897.0,527.4414,527.4612,526.906,527.0052,1897.0
2024-01-02 15:25:00,531.93,532.26,531.93,532.26,929.0,527.3422,527.6694,527.3422,527.6694,929.0
2024-01-02 15:30:00,532.22,532.98,532.18,532.7,2351.0,527.6297,528.3832,527.5901,528.1056,2351.0
2024-01-02 15:35:00,532.77,532.92,532.57,532.67,2919.0,528.175,528.3237,527.9767,528.0758,2919.0
2024-01-02 15:40:00,532.65,532.93,532.43,532.43,3365.0,528.056,528.3336,527.8379,527.8379,3365.0
2024-01-02 15:45:00,532.16,532.44,531.85,532.27,7472.0,527.5702,527.8478,527.2629,527.6793,7472.0
2024-01-02 15:50:00,532.45,533.53,532.45,533.35,12998.0,527.8577,528.9284,527.8577,528.75,12998.0
2024-01-02 15:55:00,533.45,534.65,533.22,534.5,25066.0,528.8491,530.0388,528.6211,529.8901,25066.0
2024-01-03 09:30:00,534.49,535.83,533.38,534.02,6921.0,529.8801,531.2086,528.7797,529.4142,6921.0
2024-01-03 09:35:00,533.46,535.56,532.89,534.99,2630.0,528.859,530.9409,528.2939,530.3758,2630.0
2024-01-03 09:40:00,535.92,536.78,535.39,536.23,4264.0,531.2978,532.1504,530.7724,531.6051,4264.0
2024-01-03 09:45:00,536.13,536.13,535.31,535.77,2258.0,531.506,531.506,530.6931,531.1491,2258.0
2024-01-03 09:50:00,535.98,535.98,535.3,535.33,2260.0,531.3573,531.3573,530.6832,530.7129,2260.0
2024-01-03 09:55:00,535.56,536.54,535.55,536.19,708.0,530.9409,531.9125,530.931,531.5655,708.0
2024-01-03 10:00:00,537.24,537.3,535.8,537.19,5042.0,532.6064,532.6659,531.1788,532.5569,5042.0
2024-01-03 10:05:00,537.42,537.44,536.77,537.08,1700.0,532.7849,532.8047,532.1405,532.4478,1700.0
2024-01-03 10:10:00,537.1,537.22,536.98,536.99,400.0,532.4676,532.5866,532.3487,532.3586,400.0
2024-01-03 10:15:00,536.98,536.98,536.3,536.3,2702.0,532.3487,532.3487,531.6745,531.6745,2702.0
2024-01-03 10:20:00,536.39,536.71,536.15,536.71,1050.0,531.7638,532.081,531.5258,532.081,1050.0
2024-01-03 10:25:00,536.38,537.02,536.37,536.78,400.0,531.7538,532.3883,531.7439,532.1504,400.0
2024-01-03 10:30:00,536.18,536.18,535.59,535.59,1006.0,531.5556,531.5556,530.9707,530.9707,1006.0
2024-01-03 10:35:00,535.76,535.76,535.43,535.43,400.0,531.1392,531.1392,530.812,530.812,400.0
2024-01-03 10:40:00,535.29,535.48,535.28,535.48,600.0,530.6732,530.8616,530.6633,530.8616,600.0
2024-01-03 10:45:00,535.73,535.73,535.73,535.73,200.0,531.1094,531.1094,531.1094,531.1094,200.0
2024-01-03 10:50:00,535.47,535.47,535.0,535.0,700.0,530.8517,530.8517,530.3857,530.3857,700.0
2024-01-03 10:55:00,535.01,535.45,535.01,535.45,600.0,530.3957,530.8319,530.3957,530.8319,600.0
2024-01-03 11:00:00,535.35,535.8,535.34,535.48,1200.0,530.7327,531.1788,530.7228,530.8616,1200.0
2024-01-03 11:05:00,535.54,535.74,535.32,535.74,600.0,530.9211,531.1194,530.703,531.1194,600.0
2024-01-03 11:10:00,535.75,535.75,535.75,535.75,100.0,531.1293,531.1293,531.1293,531.1293,100.0
2024-01-03 11:15:00,535.68,535.68,534.79,534.79,1570.0,531.0599,531.0599,530.1776,530.1776,1570.0
2024-01-03 11:20:00,535.26,535.27,535.08,535.09,300.0,530.6435,530.6534,530.4651,530.475,300.0
2024-01-03 11:25:00,535.1,535.65,534.94,535.64,2175.0,530.4849,531.0301,530.3263,531.0202,2175.0
2024-01-03 11:30:00,535.2,535.34,535.19,535.34,500.0,530.584,530.7228,530.5741,530.7228,500.0
2024-01-03 11:35:00,535.18,535.18,534.94,535.03,507.0,530.5642,530.5642,530.3263,530.4155,507.0
2024-01-03 11:40:00,534.83,535.18,534.83,535.18,972.0,530.2172,530.5642,530.2172,530.5642,972.0
2024-01-03 11:45:00,535.07,535.08,535.0,535.0,778.0,530.4551,530.4651,530.3857,530.3857,778.0
2024-01-03 11:50:00,534.86,534.86,534.85,534.85,200.0,530.2469,530.2469,530.237,530.237,200.0
2024-01-03 11:55:00,534.97,535.12,534.73,534.79,1456.0,530.356,530.5047,530.1181,530.1776,1456.0
2024-01-03 12:00:00,534.6,534.6,534.17,534.22,1600.0,529.9892,529.9892,529.5629,529.6125,1600.0
2024-01-03 12:05:00,534.22,534.23,533.8,533.8,1700.0,529.6125,529.6224,529.1961,529.1961,1700.0
2024-01-03 12:10:00,534.11,534.11,533.26,533.56,2008.0,529.5034,529.5034,528.6607,528.9582,2008.0
2024-01-03 12:15:00,533.52,533.67,533.12,533.13,3840.0,528.9185,529.0672,528.522,528.5319,3840.0
2024-01-03 12:20:00,533.13,533.34,533.09,533.09,1683.0,528.5319,528.7401,528.4922,528.4922,1683.0
2024-01-03 12:25:00,532.89,533.6,532.89,533.6,3407.0,528.2939,528.9978,528.2939,528.9978,3407.0
2024-01-03 12:30:00,533.71,533.82,533.31,533.82,2211.0,529.1069,529.2159,528.7103,529.2159,2211.0
2024-01-03 12:35:00,533.72,533.72,532.93,532.96,1708.0,529.1168,529.1168,528.3336,528.3633,1708.0
2024-01-03 12:40:00,533.1,533.39,532.98,533.39,3691.0,528.5021,528.7896,528.3832,528.7896,3691.0
2024-01-03 12:45:00,532.91,532.95,532.63,532.63,1005.0,528.3138,528.3534,528.0362,528.0362,1005.0
2024-01-03 12:50:00,532.57,532.58,532.23,532.23,623.0,527.9767,527.9866,527.6396,527.6396,623.0
2024-01-03 12:55:00,532.47,532.85,532.47,532.79,1232.0,527.8776,528.2543,527.8776,528.1948,1232.0
2024-01-03 13:00:00,533.12,533.16,532.94,532.94,850.0,528.522,528.5616,528.3435,528.3435,850.0
2024-01-03 13:05:00,532.93,532.97,532.79,532.97,584.0,528.3336,528.3732,528.1948,528.3732,584.0
2024-01-03 13:10:00,533.0,533.27,533.0,533.27,300.0,528.403,528.6707,528.403,528.6707,300.0
2024-01-03 13:15:00,533.27,533.72,533.27,533.54,848.0,528.6707,529.1168,528.6707,528.9383,848.0
2024-01-03 13:20:00,533.5,533.6,533.3,533.6,600.0,528.8987,528.9978,528.7004,528.9978,600.0
2024-01-03 13:25:00,533.46,533.61,533.41,533.61,901.0,528.859,529.0077,528.8095,529.0077,901.0
2024-01-03 13:30:00,533.92,533.92,533.44,533.62,428.0,529.3151,529.3151,528.8392,529.0176,428.0
2024-01-03 13:35:00,533.33,533.84,533.27,533.66,1628.0,528.7301,529.2357,528.6707,529.0573,1628.0
2024-01-03 13:40:00,534.06,534.06,533.93,534.02,647.0,529.4538,529.4538,529.325,529.4142,647.0
2024-01-03 13:45:00,533.71,533.71,533.46,533.54,1400.0,529.1069,529.1069,528.859,528.9383,1400.0
2024-01-03 13:50:00,533.52,533.57,533.52,533.57,200.0,528.9185,528.9681,528.9185,528.9681,200.0
2024-01-03 13:55:00,533.23,533.23,533.23,533.23,300.0,528.631,528.631,528.631,528.631,300.0
2024-01-03 14:00:00,533.15,534.2,533.11,533.88,2878.0,528.5517,529.5926,528.512,529.2754,2878.0
2024-01-03 14:05:00,533.3,533.64,533.09,533.34,2205.0,528.7004,529.0375,528.4922,528.7401,2205.0
2024-01-03 14:10:00,533.35,533.55,532.52,532.57,1400.0,528.75,528.9482,527.9271,527.9767,1400.0
2024-01-03 14:15:00,532.39,533.09,532.39,533.05,1500.0,527.7983,528.4922,527.7983,528.4526,1500.0
2024-01-03 14:20:00,533.3,533.55,533.3,533.55,212.0,528.7004,528.9482,528.7004,528.9482,212.0
2024-01-03 14:25:00,534.37,534.57,534.06,534.07,1100.0,529.7612,529.9594,529.4538,529.4638,1100.0
2024-01-03 14:30:00,533.92,534.11,533.47,533.71,1100.0,529.3151,529.5034,528.8689,529.1069,1100.0
2024-01-03 14:35:00,533.67,533.68,533.12,533.68,1300.0,529.0672,529.0771,528.522,529.0771,1300.0
2024-01-03 14:40:00,533.46,533.82,533.18,533.82,500.0,528.859,529.2159,528.5814,529.2159,500.0
2024-01-03 14:45:00,533.39,533.43,533.11,533.11,1058.0,528.7896,528.8293,528.512,528.512,1058.0
2024-01-03 14:50:00,533.13,533.13,532.99,532.99,300.0,528.5319,528.5319,528.3931,528.3931,300.0
2024-01-03 14:55:00,532.77,532.98,532.77,532.89,900.0,528.175,528.3832,528.175,528.2939,900.0
2024-01-03 15:00:00,532.61,532.66,532.52,532.54,900.0,528.0164,528.0659,527.9271,527.947,900.0
2024-01-03 15:05:00,532.47,532.47,532.1,532.19,921.0,527.8776,527.8776,527.5108,527.6,921.0
2024-01-03 15:10:00,532.36,532.56,532.19,532.56,1000.0,527.7685,527.9668,527.6,527.9668,1000.0
2024-01-03 15:15:00,532.38,532.39,532.15,532.15,200.0,527.7883,527.7983,527.5603,527.5603,200.0
2024-01-03 15:20:00,532.59,532.69,532.4,532.51,1000.0,527.9965,528.0957,527.8082,527.9172,1000.0
2024-01-03 15:25:00,532.4,532.85,532.4,532.85,1595.0,527.8082,528.2543,527.8082,528.2543,1595.0
2024-01-03 15:30:00,533.12,533.65,533.04,533.4,1517.0,528.522,529.0474,528.4426,528.7995,1517.0
2024-01-03 15:35:00,533.22,533.22,532.68,532.93,2043.0,528.6211,528.6211,528.0858,528.3336,2043.0
2024-01-03 15:40:00,532.92,532.94,532.17,532.3,4226.0,528.3237,528.3435,527.5801,527.709,4226.0
2024-01-03 15:45:00,532.35,532.41,532.0,532.12,3814.0,527.7586,527.8181,527.4116,527.5306,3814.0
2024-01-03 15:50:00,532.06,532.1,531.17,531.33,9672.0,527.4711,527.5108,526.5888,526.7474,9672.0
2024-01-03 15:55:00,531.27,531.74,530.8,530.91,38642.0,526.6879,527.1539,526.222,526.331,38642.0
2024-01-04 09:30:00,526.0,529.31,525.26,529.31,24021.0,521.4634,524.7448,520.7297,524.7448,24021.0
2024-01-04 09:35:00,529.42,530.85,528.79,529.72,5024.0,524.8539,526.2715,524.2293,525.1513,5024.0
2024-01-04 09:40:00,530.43,530.7,529.59,529.59,2930.0,525.8552,526.1228,525.0224,525.0224,2930.0
2024-01-04 09:45:00,530.37,530.95,529.89,530.86,1464.0,525.7957,526.3707,525.3198,526.2814,1464.0
2024-01-04 09:50:00,530.4,530.4,529.0,529.0,8827.0,525.8254,525.8254,524.4375,524.4375,8827.0
2024-01-04 09:55:00,529.28,529.35,527.91,528.8,2933.0,524.7151,524.7845,523.3569,524.2392,2933.0
2024-01-04 10:00:00,528.35,529.22,528.32,529.22,4229.0,523.7931,524.6556,523.7634,524.6556,4229.0
2024-01-04 10:05:00,529.26,529.27,529.0,529.14,1508.0,524.6952,524.7052,524.4375,524.5763,1508.0
2024-01-04 10:10:00,529.19,529.94,529.06,529.65,3153.0,524.6259,525.3694,524.497,525.0819,3153.0
2024-01-04 10:15:00,529.5,529.99,529.43,529.43,1331.0,524.9332,525.419,524.8638,524.8638,1331.0
2024-01-04 10:20:00,529.41,529.91,529.41,529.65,1382.0,524.844,525.3396,524.844,525.0819,1382.0
2024-01-04 10:25:00,529.84,529.93,529.43,529.44,1938.0,525.2702,525.3595,524.8638,524.8737,1938.0
2024-01-04 10:30:00,529.44,529.62,529.06,529.4,1835.0,524.8737,525.0521,524.497,524.834,1835.0
2024-01-04 10:35:00,529.4,529.4,529.04,529.06,600.0,524.834,524.834,524.4771,524.497,600.0
2024-01-04 10:40:00,529.0,529.0,528.93,529.0,683.0,524.4375,524.4375,524.3681,524.4375,683.0
2024-01-04 10:45:00,529.0,529.29,528.8,528.8,1170.0,524.4375,524.725,524.2392,524.2392,1170.0
2024-01-04 10:50:00,528.47,528.51,528.34,528.47,500.0,523.9121,523.9517,523.7832,523.9121,500.0
2024-01-04 10:55:00,528.5,528.61,528.5,528.61,405.0,523.9418,524.0509,523.9418,524.0509,405.0
2024-01-04 11:00:00,528.68,528.73,528.68,528.73,200.0,524.1202,524.1698,524.1202,524.1698,200.0
2024-01-04 11:05:00,528.5,528.64,528.5,528.64,556.0,523.9418,524.0806,523.9418,524.0806,556.0
2024-01-04 11:10:00,528.63,528.89,528.63,528.88,1942.0,524.0707,524.3284,524.0707,524.3185,1942.0
2024-01-04 11:15:00,528.63,528.63,528.33,528.33,1532.0,524.0707,524.0707,523.7733,523.7733,1532.0
2024-01-04 11:20:00,528.22,528.58,528.16,528.46,1100.0,523.6642,524.0211,523.6047,523.9021,1100.0
2024-01-04 11:25:00,528.3,528.3,527.8,527.8,1766.0,523.7435,523.7435,523.2478,523.2478,1766.0
2024-01-04 11:30:00,527.62,527.62,527.31,527.42,2575.0,523.0694,523.0694,522.7621,522.8711,2575.0
2024-01-04 11:35:00,527.42,527.42,527.09,527.13,700.0,522.8711,522.8711,522.544,522.5836,700.0
2024-01-04 11:40:00,526.91,527.3,526.91,527.25,801.0,522.3655,522.7522,522.3655,522.7026,801.0
2024-01-04 11:45:00,527.0,527.0,526.29,526.29,2263.0,522.4547,522.4547,521.7509,521.7509,2263.0
2024-01-04 11:50:00,526.23,526.78,526.06,526.78,1530.0,521.6914,522.2366,521.5228,522.2366,1530.0
2024-01-04 11:55:00,526.88,527.13,526.78,527.1,2645.0,522.3358,522.5836,522.2366,522.5539,2645.0
2024-01-04 12:00:00,527.13,527.13,526.47,526.73,1765.0,522.5836,522.5836,521.9293,522.1871,1765.0
2024-01-04 12:05:00,526.81,526.81,526.48,526.53,800.0,522.2664,522.2664,521.9392,521.9888,800.0
2024-01-04 12:10:00,526.58,526.67,526.38,526.56,1998.0,522.0384,522.1276,521.8401,522.0185,1998.0
2024-01-04 12:15:00,526.38,526.43,526.33,526.43,300.0,521.8401,521.8897,521.7905,521.8897,300.0
2024-01-04 12:20:00,526.56,526.71,526.22,526.38,754.0,522.0185,522.1672,521.6815,521.8401,754.0
2024-01-04 12:25:00,526.45,526.73,526.45,526.73,456.0,521.9095,522.1871,521.9095,522.1871,456.0
2024-01-04 12:30:00,526.23,526.96,526.23,526.96,2855.0,521.6914,522.4151,521.6914,522.4151,2855.0
2024-01-04 12:35:00,526.4,526.89,526.4,526.88,736.0,521.8599,522.3457,521.8599,522.3358,736.0
2024-01-04 12:40:00,526.54,526.54,525.89,526.08,1992.0,521.9987,521.9987,521.3543,521.5427,1992.0
2024-01-04 12:45:00,525.7,525.9,525.35,525.9,1419.0,521.166,521.3642,520.819,521.3642,1419.0
2024-01-04 12:50:00,525.71,525.9,525.7,525.85,1364.0,521.1759,521.3642,521.166,521.3147,1364.0
2024-01-04 12:55:00,525.62,525.65,525.48,525.65,800.0,521.0866,521.1164,520.9478,521.1164,800.0
2024-01-04 13:00:00,525.69,525.83,525.62,525.79,1100.0,521.156,521.2948,521.0866,521.2552,1100.0
2024-01-04 13:05:00,525.86,526.16,525.74,526.13,5400.0,521.3246,521.622,521.2056,521.5922,5400.0
2024-01-04 13:10:00,526.13,526.22,525.96,526.13,800.0,521.5922,521.6815,521.4237,521.5922,800.0
2024-01-04 13:15:00,526.12,526.15,525.85,526.0,6632.0,521.5823,521.6121,521.3147,521.4634,6632.0
2024-01-04 13:20:00,525.99,526.39,525.99,526.22,725.0,521.4535,521.85,521.4535,521.6815,725.0
2024-01-04 13:25:00,526.19,526.19,525.81,525.83,1800.0,521.6517,521.6517,521.275,521.2948,1800.0
2024-01-04 13:30:00,526.0,526.31,526.0,526.11,600.0,521.4634,521.7707,521.4634,521.5724,600.0
2024-01-04 13:35:00,525.96,526.16,525.96,526.13,800.0,521.4237,521.622,521.4237,521.5922,800.0
2024-01-04 13:40:00,526.05,526.05,526.04,526.05,100.0,521.5129,521.5129,521.503,521.5129,100.0
2024-01-04 13:45:00,526.06,526.35,526.06,526.35,533.0,521.5228,521.8103,521.5228,521.8103,533.0
2024-01-04 13:50:00,526.36,526.42,525.87,526.35,1500.0,521.8203,521.8797,521.3345,521.8103,1500.0
2024-01-04 13:55:00,526.06,526.23,526.06,526.23,901.0,521.5228,521.6914,521.5228,521.6914,901.0
2024-01-04 14:00:00,526.31,526.31,525.88,525.88,800.0,521.7707,521.7707,521.3444,521.3444,800.0
2024-01-04 14:05:00,525.83,526.0,525.56,525.68,2958.0,521.2948,521.4634,521.0272,521.1461,2958.0
2024-01-04 14:10:00,525.57,525.94,525.53,525.53,4400.0,521.0371,521.4039,520.9974,520.9974,4400.0
2024-01-04 14:15:00,525.59,525.84,525.58,525.84,1325.0,521.0569,521.3047,521.047,521.3047,1325.0
2024-01-04 14:20:00,525.48,525.49,525.23,525.23,400.0,520.9478,520.9578,520.7,520.7,400.0
2024-01-04 14:25:00,525.42,525.42,525.39,525.39,307.0,520.8884,520.8884,520.8586,520.8586,307.0
2024-01-04 14:30:00,525.13,525.13,524.89,525.1,900.0,520.6009,520.6009,520.3629,520.5711,900.0
2024-01-04 14:35:00,525.02,525.2,524.75,524.75,1233.0,520.4918,520.6703,520.2241,520.2241,1233.0
2024-01-04 14:40:00,524.82,525.05,524.82,525.05,691.0,520.2935,520.5216,520.2935,520.5216,691.0
2024-01-04 14:45:00,525.02,525.33,525.02,525.33,1300.0,520.4918,520.7991,520.4918,520.7991,1300.0
2024-01-04 14:50:00,525.63,525.72,525.4,525.4,1100.0,521.0966,521.1858,520.8685,520.8685,1100.0
2024-01-04 14:55:00,525.77,525.77,525.35,525.35,3013.0,521.2353,521.2353,520.819,520.819,3013.0
2024-01-04 15:00:00,525.52,525.52,525.0,525.19,6100.0,520.9875,520.9875,520.472,520.6604,6100.0
2024-01-04 15:05:00,525.37,526.16,525.37,526.16,700.0,520.8388,521.622,520.8388,521.622,700.0
2024-01-04 15:10:00,526.15,526.28,525.79,525.79,712.0,521.6121,521.7409,521.2552,521.2552,712.0
2024-01-04 15:15:00,525.75,525.75,525.37,525.72,1000.0,521.2155,521.2155,520.8388,521.1858,1000.0
2024-01-04 15:20:00,525.34,525.5,525.34,525.47,800.0,520.8091,520.9677,520.8091,520.9379,800.0
2024-01-04 15:25:00,525.52,525.64,525.34,525.54,1106.0,520.9875,521.1065,520.8091,521.0073,1106.0
2024-01-04 15:30:00,525.48,525.6,525.0,525.6,7391.0,520.9478,521.0668,520.472,521.0668,7391.0
2024-01-04 15:35:00,525.58,525.81,525.32,525.81,1100.0,521.047,521.275,520.7892,521.275,1100.0
2024-01-04 15:40:00,525.82,525.82,525.19,525.33,3865.0,521.2849,521.2849,520.6604,520.7991,3865.0
2024-01-04 15:45:00,525.33,525.8,524.97,525.0,8090.0,520.7991,521.2651,520.4422,520.472,8090.0
2024-01-04 15:50:00,524.53,524.76,523.68,523.75,7727.0,520.006,520.2341,519.1634,519.2328,7727.0
2024-01-04 15:55:00,523.75,524.32,523.5,524.03,28944.0,519.2328,519.7979,518.9849,519.5104,28944.0
2024-01-05 09:30:00,525.0,526.31,525.0,525.11,3824.0,520.472,521.7707,520.472,520.581,3824.0
2024-01-05 09:35:00,526.26,526.65,524.6,524.6,1000.0,521.7211,522.1078,520.0754,520.0754,1000.0
2024-01-05 09:40:00,524.61,524.61,523.74,523.74,1200.0,520.0854,520.0854,519.2229,519.2229,1200.0
2024-01-05 09:45:00,523.73,523.73,522.91,522.92,700.0,519.2129,519.2129,518.4,518.4099,700.0
2024-01-05 09:50:00,523.03,523.03,522.37,522.38,452.0,518.519,518.519,517.8647,517.8746,452.0
2024-01-05 09:55:00,522.0,522.95,521.95,522.95,1008.0,517.4979,518.4397,517.4483,518.4397,1008.0
2024-01-05 10:00:00,522.89,524.47,522.89,524.45,1200.0,518.3802,519.9466,518.3802,519.9267,1200.0
2024-01-05 10:05:00,524.5,524.69,524.36,524.42,1305.0,519.9763,520.1647,519.8375,519.897,1305.0
2024-01-05 10:10:00,524.85,524.91,524.56,524.63,3500.0,520.3233,520.3828,520.0358,520.1052,3500.0
2024-01-05 10:15:00,524.72,524.72,523.57,523.68,3600.0,520.1944,520.1944,519.0543,519.1634,3600.0
2024-01-05 10:20:00,524.18,524.34,524.07,524.09,987.0,519.6591,519.8177,519.55,519.5698,987.0
2024-01-05 10:25:00,524.09,524.09,523.54,523.83,850.0,519.5698,519.5698,519.0246,519.3121,850.0
2024-01-05 10:30:00,523.62,524.03,523.5,524.03,615.0,519.1039,519.5104,518.9849,519.5104,615.0
2024-01-05 10:35:00,524.0,524.0,523.43,523.46,629.0,519.4806,519.4806,518.9155,518.9453,629.0
2024-01-05 10:40:00,523.31,523.77,523.31,523.77,600.0,518.7966,519.2526,518.7966,519.2526,600.0
2024-01-05 10:45:00,523.83,523.83,523.37,523.76,762.0,519.3121,519.3121,518.856,519.2427,762.0
2024-01-05 10:50:00,523.67,524.32,523.67,524.32,500.0,519.1535,519.7979,519.1535,519.7979,500.0
2024-01-05 10:55:00,524.45,524.54,523.91,523.93,500.0,519.9267,520.016,519.3914,519.4112,500.0
2024-01-05 11:00:00,524.11,524.11,523.75,523.75,400.0,519.5897,519.5897,519.2328,519.2328,400.0
2024-01-05 11:05:00,523.58,524.05,523.4,524.0,2000.0,519.0642,519.5302,518.8858,519.4806,2000.0
2024-01-05 11:10:00,524.01,524.66,523.98,524.66,800.0,519.4905,520.1349,519.4608,520.1349,800.0
2024-01-05 11:15:00,524.67,524.88,524.17,524.17,1194.0,520.1448,520.353,519.6491,519.6491,1194.0
2024-01-05 11:20:00,523.92,524.37,523.92,523.92,1100.0,519.4013,519.8474,519.4013,519.4013,1100.0
2024-01-05 11:25:00,523.58,523.58,523.35,523.35,1019.0,519.0642,519.0642,518.8362,518.8362,1019.0
2024-01-05 11:30:00,523.35,523.35,523.35,523.35,0.0,518.8362,518.8362,518.8362,518.8362,0.0
2024-01-05 11:35:00,523.09,523.09,522.76,522.76,500.0,518.5785,518.5785,518.2513,518.2513,500.0
2024-01-05 11:40:00,522.85,523.18,522.84,523.18,400.0,518.3405,518.6677,518.3306,518.6677,400.0
2024-01-05 11:45:00,522.78,522.93,522.64,522.64,500.0,518.2711,518.4198,518.1323,518.1323,500.0
2024-01-05 11:50:00,523.34,523.34,523.34,523.34,100.0,518.8263,518.8263,518.8263,518.8263,100.0
2024-01-05 11:55:00,522.9,523.16,522.4,523.16,600.0,518.3901,518.6479,517.8944,518.6479,600.0
2024-01-05 12:00:00,523.14,523.31,523.14,523.2,500.0,518.628,518.7966,518.628,518.6875,500.0
2024-01-05 12:05:00,522.94,522.94,522.32,522.42,700.0,518.4298,518.4298,517.8151,517.9142,700.0
2024-01-05 12:10:00,522.4,522.92,522.34,522.34,400.0,517.8944,518.4099,517.8349,517.8349,400.0
2024-01-05 12:15:00,522.6,522.81,522.1,522.1,800.0,518.0927,518.3009,517.597,517.597,800.0
2024-01-05 12:20:00,522.64,522.64,521.98,522.0,839.0,518.1323,518.1323,517.478,517.4979,839.0
2024-01-05 12:25:00,522.01,522.27,522.0,522.27,789.0,517.5078,517.7655,517.4979,517.7655,789.0
2024-01-05 12:30:00,522.31,522.51,522.0,522.51,500.0,517.8052,518.0035,517.4979,518.0035,500.0
2024-01-05 12:35:00,522.25,522.66,521.7,522.63,5110.0,517.7457,518.1522,517.2005,518.1224,5110.0
2024-01-05 12:40:00,522.4,522.4,522.4,522.4,100.0,517.8944,517.8944,517.8944,517.8944,100.0
2024-01-05 12:45:00,522.26,522.34,522.15,522.34,600.0,517.7556,517.8349,517.6466,517.8349,600.0
2024-01-05 12:50:00,521.96,522.45,521.96,522.35,300.0,517.4582,517.944,517.4582,517.8448,300.0
2024-01-05 12:55:00,522.0,522.46,522.0,522.46,707.0,517.4979,517.9539,517.4979,517.9539,707.0
2024-01-05 13:00:00,522.13,522.13,521.91,521.92,400.0,517.6267,517.6267,517.4086,517.4186,400.0
2024-01-05 13:05:00,522.0,522.0,521.86,521.86,250.0,517.4979,517.4979,517.3591,517.3591,250.0
2024-01-05 13:10:00,522.31,522.31,521.9,522.25,1500.0,517.8052,517.8052,517.3987,517.7457,1500.0
2024-01-05 13:15:00,522.02,522.03,522.02,522.03,200.0,517.5177,517.5276,517.5177,517.5276,200.0
2024-01-05 13:20:00,522.4,522.75,522.37,522.75,900.0,517.8944,518.2414,517.8647,518.2414,900.0
2024-01-05 13:25:00,523.31,523.61,523.31,523.61,300.0,518.7966,519.094,518.7966,519.094,300.0
2024-01-05 13:30:00,524.4,524.4,523.82,524.06,300.0,519.8772,519.8772,519.3022,519.5401,300.0
2024-01-05 13:35:00,524.72,524.72,524.66,524.67,200.0,520.1944,520.1944,520.1349,520.1448,200.0
2024-01-05 13:40:00,524.35,524.68,524.1,524.1,972.0,519.8276,520.1547,519.5798,519.5798,972.0
2024-01-05 13:45:00,524.67,524.71,524.49,524.64,500.0,520.1448,520.1845,519.9664,520.1151,500.0
2024-01-05 13:50:00,524.52,524.52,524.36,524.36,500.0,519.9961,519.9961,519.8375,519.8375,500.0
2024-01-05 13:55:00,524.4,524.8,524.39,524.8,1597.0,519.8772,520.2737,519.8673,520.2737,1597.0
2024-01-05 14:00:00,524.79,525.17,524.79,525.17,400.0,520.2638,520.6405,520.2638,520.6405,400.0
2024-01-05 14:05:00,524.7,524.87,524.69,524.87,700.0,520.1746,520.3431,520.1647,520.3431,700.0
2024-01-05 14:10:00,524.97,525.15,524.97,525.14,1100.0,520.4422,520.6207,520.4422,520.6108,1100.0
2024-01-05 14:15:00,525.14,525.36,525.01,525.36,1000.0,520.6108,520.8289,520.4819,520.8289,1000.0
2024-01-05 14:20:00,525.35,525.35,525.07,525.07,553.0,520.819,520.819,520.5414,520.5414,553.0
2024-01-05 14:25:00,525.41,525.44,525.23,525.23,610.0,520.8785,520.9082,520.7,520.7,610.0
2024-01-05 14:30:00,525.43,525.88,525.43,525.76,1400.0,520.8983,521.3444,520.8983,521.2254,1400.0
2024-01-05 14:35:00,525.92,526.09,525.65,525.8,1200.0,521.3841,521.5526,521.1164,521.2651,1200.0
2024-01-05 14:40:00,525.55,525.63,525.47,525.59,1100.0,521.0172,521.0966,520.9379,521.0569,1100.0
2024-01-05 14:45:00,525.78,525.78,525.29,525.35,800.0,521.2453,521.2453,520.7595,520.819,800.0
2024-01-05 14:50:00,525.66,525.66,524.99,525.0,1403.0,521.1263,521.1263,520.4621,520.472,1403.0
2024-01-05 14:55:00,525.19,525.19,524.57,524.73,500.0,520.6604,520.6604,520.0457,520.2043,500.0
2024-01-05 15:00:00,524.69,524.69,524.21,524.22,2018.0,520.1647,520.1647,519.6888,519.6987,2018.0
2024-01-05 15:05:00,524.21,524.44,524.16,524.32,1625.0,519.6888,519.9168,519.6392,519.7979,1625.0
2024-01-05 15:10:00,524.12,524.3,523.75,524.05,2050.0,519.5996,519.778,519.2328,519.5302,2050.0
2024-01-05 15:15:00,523.6,523.81,523.44,523.55,626.0,519.0841,519.2923,518.9254,519.0345,626.0
2024-01-05 15:20:00,523.7,523.7,523.28,523.42,810.0,519.1832,519.1832,518.7668,518.9056,810.0
2024-01-05 15:25:00,523.47,523.91,523.22,523.91,2303.0,518.9552,519.3914,518.7073,519.3914,2303.0
2024-01-05 15:30:00,523.52,523.75,523.35,523.41,1500.0,519.0048,519.2328,518.8362,518.8957,1500.0
2024-01-05 15:35:00,523.59,523.89,523.58,523.73,2013.0,519.0742,519.3716,519.0642,519.2129,2013.0
2024-01-05 15:40:00,523.63,524.2,523.6,524.2,2500.0,519.1138,519.6789,519.0841,519.6789,2500.0
2024-01-05 15:45:00,524.29,524.53,524.09,524.31,6629.0,519.7681,520.006,519.5698,519.7879,6629.0
2024-01-05 15:50:00,524.25,524.54,523.62,523.62,17653.0,519.7285,520.016,519.1039,519.1039,17653.0
2024-01-05 15:55:00,523.67,523.8,522.52,523.02,59853.0,519.1535,519.2823,518.0134,518.5091,59853.0
2024-01-08 09:30:00,522.32,528.2,522.06,526.3,19383.0,518.5496,524.3871,518.2914,522.5008,19383.0
2024-01-08 09:35:00,526.3,526.3,523.95,523.95,1160.0,522.5008,522.5008,520.1678,520.1678,1160.0
2024-01-08 09:40:00,523.94,523.94,523.92,523.92,300.0,520.1579,520.1579,520.138,520.138,300.0
2024-01-08 09:45:00,524.79,525.54,523.71,524.89,1224.0,521.0017,521.7463,519.9295,521.101,1224.0
2024-01-08 09:50:00,524.93,525.81,524.31,524.51,2480.0,521.1407,522.0144,520.5252,520.7237,2480.0
2024-01-08 09:55:00,524.9,526.26,524.9,526.26,1600.0,521.1109,522.4611,521.1109,522.4611,1600.0
2024-01-08 10:00:00,526.17,527.69,526.17,527.08,4541.0,522.3718,523.8808,522.3718,523.2752,4541.0
2024-01-08 10:05:00,526.41,526.41,524.57,525.27,2104.0,522.61,522.61,520.7833,521.4783,2104.0
2024-01-08 10:10:00,525.47,525.55,524.07,524.11,1200.0,521.6768,521.7562,520.2869,520.3266,1200.0
2024-01-08 10:15:00,524.15,524.2,523.93,524.2,1100.0,520.3663,520.416,520.1479,520.416,1100.0
2024-01-08 10:20:00,524.2,524.2,524.2,524.2,0.0,520.416,520.416,520.416,520.416,0.0
2024-01-08 10:25:00,524.58,524.82,524.48,524.68,700.0,520.7932,521.0315,520.694,520.8925,700.0
2024-01-08 10:30:00,524.69,524.74,524.45,524.46,1100.0,520.9024,520.9521,520.6642,520.6741,1100.0
2024-01-08 10:35:00,524.35,524.35,523.53,524.14,2854.0,520.5649,520.5649,519.7508,520.3564,2854.0
2024-01-08 10:40:00,524.16,525.04,524.16,524.82,2067.0,520.3763,521.2499,520.3763,521.0315,2067.0
2024-01-08 10:45:00,524.65,525.07,524.63,524.97,2100.0,520.8627,521.2797,520.8429,521.1804,2100.0
2024-01-08 10:50:00,524.96,525.07,524.81,525.04,1300.0,521.1705,521.2797,521.0216,521.2499,1300.0
2024-01-08 10:55:00,525.02,525.03,524.33,524.33,6481.0,521.2301,521.24,520.545,520.545,6481.0
2024-01-08 11:00:00,524.51,524.51,523.76,523.76,1106.0,520.7237,520.7237,519.9792,519.9792,1106.0
2024-01-08 11:05:00,523.96,524.29,523.74,524.26,15590.0,520.1777,520.5053,519.9593,520.4755,15590.0
2024-01-08 11:10:00,523.87,524.49,523.74,524.17,2241.0,520.0884,520.7039,519.9593,520.3862,2241.0
2024-01-08 11:15:00,524.38,524.79,524.38,524.39,756.0,520.5947,521.0017,520.5947,520.6046,756.0
2024-01-08 11:20:00,524.67,524.68,524.25,524.48,1000.0,520.8826,520.8925,520.4656,520.694,1000.0
2024-01-08 11:25:00,524.71,525.13,524.56,524.96,7176.0,520.9223,521.3393,520.7734,521.1705,7176.0
2024-01-08 11:30:00,524.92,524.92,524.38,524.39,1421.0,521.1308,521.1308,520.5947,520.6046,1421.0
2024-01-08 11:35:00,524.11,524.66,523.92,524.44,13100.0,520.3266,520.8727,520.138,520.6542,13100.0
2024-01-08 11:40:00,524.5,524.67,524.5,524.67,200.0,520.7138,520.8826,520.7138,520.8826,200.0
2024-01-08 11:45:00,524.7,524.78,524.56,524.74,31667.0,520.9124,520.9918,520.7734,520.9521,31667.0
2024-01-08 11:50:00,524.76,525.02,524.38,525.02,1400.0,520.9719,521.2301,520.5947,521.2301,1400.0
2024-01-08 11:55:00,525.03,525.46,524.64,525.26,632.0,521.24,521.6669,520.8528,521.4683,632.0
2024-01-08 12:00:00,525.47,525.92,525.47,525.92,1167.0,521.6768,522.1236,521.6768,522.1236,1167.0
2024-01-08 12:05:00,526.25,526.49,525.92,525.93,600.0,522.4512,522.6894,522.1236,522.1335,600.0
2024-01-08 12:10:00,525.84,525.92,525.84,525.92,200.0,522.0441,522.1236,522.0441,522.1236,200.0
2024-01-08 12:15:00,525.97,526.21,525.77,526.07,3086.0,522.1732,522.4115,521.9746,522.2725,3086.0
2024-01-08 12:20:00,525.97,525.99,525.76,525.97,813.0,522.1732,522.1931,521.9647,522.1732,813.0
2024-01-08 12:25:00,525.98,525.98,525.63,525.63,600.0,522.1831,522.1831,521.8357,521.8357,600.0
2024-01-08 12:30:00,525.64,526.26,525.64,526.25,1100.0,521.8456,522.4611,521.8456,522.4512,1100.0
2024-01-08 12:35:00,526.36,526.36,526.36,526.36,204.0,522.5604,522.5604,522.5604,522.5604,204.0
2024-01-08 12:40:00,526.48,526.73,526.47,526.59,902.0,522.6795,522.9277,522.6696,522.7887,902.0
2024-01-08 12:45:00,526.73,526.79,526.72,526.79,300.0,522.9277,522.9873,522.9178,522.9873,300.0
2024-01-08 12:50:00,526.66,527.27,526.38,527.27,602.0,522.8582,523.4638,522.5802,523.4638,602.0
2024-01-08 12:55:00,527.29,527.29,526.79,526.79,800.0,523.4837,523.4837,522.9873,522.9873,800.0
2024-01-08 13:00:00,526.97,527.36,526.96,527.13,5829.0,523.166,523.5532,523.1561,523.3248,5829.0
2024-01-08 13:05:00,526.79,526.79,526.5,526.64,828.0,522.9873,522.9873,522.6994,522.8384,828.0
2024-01-08 13:10:00,526.46,526.46,526.05,526.05,3000.0,522.6597,522.6597,522.2526,522.2526,3000.0
2024-01-08 13:15:00,526.17,526.4,526.17,526.39,601.0,522.3718,522.6001,522.3718,522.5902,601.0
2024-01-08 13:20:00,526.43,526.43,526.42,526.43,100.0,522.6299,522.6299,522.62,522.6299,100.0
2024-01-08 13:25:00,526.51,526.51,526.06,526.06,500.0,522.7093,522.7093,522.2626,522.2626,500.0
2024-01-08 13:30:00,526.23,526.23,525.9,525.95,802.0,522.4313,522.4313,522.1037,522.1533,802.0
2024-01-08 13:35:00,526.09,526.09,526.09,526.09,100.0,522.2923,522.2923,522.2923,522.2923,100.0
2024-01-08 13:40:00,525.88,526.18,525.88,526.13,400.0,522.0839,522.3817,522.0839,522.332,400.0
2024-01-08 13:45:00,526.36,526.36,526.06,526.06,400.0,522.5604,522.5604,522.2626,522.2626,400.0
2024-01-08 13:50:00,525.88,526.11,525.88,526.05,1600.0,522.0839,522.3122,522.0839,522.2526,1600.0
2024-01-08 13:55:00,526.06,526.21,526.05,526.2,614.0,522.2626,522.4115,522.2526,522.4015,614.0
2024-01-08 14:00:00,526.66,526.66,526.23,526.45,657.0,522.8582,522.8582,522.4313,522.6497,657.0
2024-01-08 14:05:00,526.56,526.74,526.36,526.74,730.0,522.7589,522.9376,522.5604,522.9376,730.0
2024-01-08 14:10:00,527.25,527.25,526.9,527.09,699.0,523.444,523.444,523.0965,523.2851,699.0
2024-01-08 14:15:00,527.1,527.29,527.1,527.29,300.0,523.295,523.4837,523.295,523.4837,300.0
2024-01-08 14:20:00,526.8,527.05,526.8,527.05,500.0,522.9972,523.2454,522.9972,523.2454,500.0
2024-01-08 14:25:00,527.13,527.13,527.13,527.13,200.0,523.3248,523.3248,523.3248,523.3248,200.0
2024-01-08 14:30:00,527.46,527.77,527.44,527.51,1200.0,523.6524,523.9602,523.6326,523.7021,1200.0
2024-01-08 14:35:00,527.43,527.43,527.29,527.29,800.0,523.6227,523.6227,523.4837,523.4837,800.0
2024-01-08 14:40:00,527.43,527.75,527.36,527.45,400.0,523.6227,523.9404,523.5532,523.6425,400.0
2024-01-08 14:45:00,527.6,528.23,527.42,528.23,5521.0,523.7914,524.4169,523.6127,524.4169,5521.0
2024-01-08 14:50:00,528.58,528.58,528.39,528.39,200.0,524.7644,524.7644,524.5757,524.5757,200.0
2024-01-08 14:55:00,528.5,528.66,528.26,528.26,1110.0,524.6849,524.8438,524.4467,524.4467,1110.0
2024-01-08 15:00:00,528.16,528.72,528.11,528.72,1300.0,524.3474,524.9034,524.2978,524.9034,1300.0
2024-01-08 15:05:00,528.43,528.44,528.07,528.17,3426.0,524.6154,524.6254,524.258,524.3573,3426.0
2024-01-08 15:10:00,528.07,528.08,527.6,527.6,1000.0,524.258,524.268,523.7914,523.7914,1000.0
2024-01-08 15:15:00,527.8,527.96,527.74,527.96,733.0,523.99,524.1488,523.9304,524.1488,733.0
2024-01-08 15:20:00,527.96,528.17,527.93,528.12,1015.0,524.1488,524.3573,524.1191,524.3077,1015.0
2024-01-08 15:25:00,527.84,527.94,527.67,527.91,1873.0,524.0297,524.129,523.8609,524.0992,1873.0
2024-01-08 15:30:00,528.03,528.62,528.03,528.29,3432.0,524.2183,524.8041,524.2183,524.4765,3432.0
2024-01-08 15:35:00,528.19,528.6,528.02,528.6,1785.0,524.3772,524.7842,524.2084,524.7842,1785.0
2024-01-08 15:40:00,528.5,528.72,528.45,528.58,2630.0,524.6849,524.9034,524.6353,524.7644,2630.0
2024-01-08 15:45:00,528.59,528.6,527.88,527.96,4495.0,524.7743,524.7842,524.0694,524.1488,4495.0
2024-01-08 15:50:00,528.03,529.02,528.03,528.9,6188.0,524.2183,525.2012,524.2183,525.0821,6188.0
2024-01-08 15:55:00,528.72,529.35,528.59,528.77,16954.0,524.9034,525.5288,524.7743,524.953,16954.0
2024-01-09 09:30:00,528.77,529.74,527.71,527.72,9733.0,524.953,525.916,523.9006,523.9106,9733.0
2024-01-09 09:35:00,528.07,528.64,527.9,527.9,904.0,524.258,524.8239,524.0893,524.0893,904.0
2024-01-09 09:40:00,527.95,527.99,527.82,527.82,500.0,524.1389,524.1786,524.0098,524.0098,500.0
2024-01-09 09:45:00,527.39,528.18,526.93,528.17,3800.0,523.583,524.3673,523.1263,524.3573,3800.0
2024-01-09 09:50:00,528.33,529.11,528.32,529.11,400.0,524.5162,525.2905,524.5062,525.2905,400.0
2024-01-09 09:55:00,528.99,529.46,528.42,529.39,3055.0,525.1714,525.638,524.6055,525.5685,3055.0
2024-01-09 10:00:00,529.23,529.82,528.88,529.52,2749.0,525.4097,525.9954,525.0622,525.6976,2749.0
2024-01-09 10:05:00,529.15,530.25,529.15,530.25,1007.0,525.3302,526.4223,525.3302,526.4223,1007.0
2024-01-09 10:10:00,530.92,531.35,530.66,531.25,1950.0,527.0875,527.5144,526.8293,527.4151,1950.0
2024-01-09 10:15:00,531.4,532.38,531.11,532.38,2534.0,527.564,528.5369,527.2761,528.5369,2534.0
2024-01-09 10:20:00,531.89,532.38,531.89,532.11,2757.0,528.0505,528.5369,528.0505,528.2689,2757.0
2024-01-09 10:25:00,532.06,532.41,531.94,532.27,3614.0,528.2192,528.5667,528.1001,528.4277,3614.0
2024-01-09 10:30:00,532.27,532.27,531.63,531.63,2992.0,528.4277,528.4277,527.7923,527.7923,2992.0
2024-01-09 10:35:00,531.97,532.29,531.74,532.01,1401.0,528.1299,528.4476,527.9016,528.1696,1401.0
2024-01-09 10:40:00,531.74,532.57,531.74,532.56,1735.0,527.9016,528.7256,527.9016,528.7156,1735.0
2024-01-09 10:45:00,532.57,532.66,532.57,532.63,400.0,528.7256,528.8149,528.7256,528.7851,400.0
2024-01-09 10:50:00,532.32,532.43,531.6,531.9,1200.0,528.4774,528.5866,527.7626,528.0604,1200.0
2024-01-09 10:55:00,532.0,532.18,531.64,531.7,3300.0,528.1597,528.3384,527.8023,527.8618,3300.0
2024-01-09 11:00:00,531.85,532.06,531.85,532.0,1394.0,528.0108,528.2192,528.0108,528.1597,1394.0
2024-01-09 11:05:00,531.72,531.72,531.53,531.53,300.0,527.8817,527.8817,527.6931,527.6931,300.0
2024-01-09 11:10:00,531.92,531.92,531.52,531.81,927.0,528.0803,528.0803,527.6831,527.971,927.0
2024-01-09 11:15:00,531.94,532.62,531.94,532.27,900.0,528.1001,528.7752,528.1001,528.4277,900.0
2024-01-09 11:20:00,532.28,532.6,532.28,532.44,594.0,528.4377,528.7553,528.4377,528.5965,594.0
2024-01-09 11:25:00,532.64,532.65,532.49,532.61,520.0,528.7951,528.805,528.6461,528.7653,520.0
2024-01-09 11:30:00,532.69,533.03,532.69,533.02,685.0,528.8447,529.1822,528.8447,529.1723,685.0
2024-01-09 11:35:00,532.61,532.61,532.42,532.42,200.0,528.7653,528.7653,528.5766,528.5766,200.0
2024-01-09 11:40:00,531.85,532.04,531.64,531.99,700.0,528.0108,528.1994,527.8023,528.1497,700.0
2024-01-09 11:45:00,532.32,532.32,531.69,531.69,600.0,528.4774,528.4774,527.8519,527.8519,600.0
2024-01-09 11:50:00,531.84,531.84,531.83,531.84,200.0,528.0008,528.0008,527.9909,528.0008,200.0
2024-01-09 11:55:00,532.07,532.09,531.9,532.09,600.0,528.2292,528.249,528.0604,528.249,600.0
2024-01-09 12:00:00,532.18,532.27,531.96,532.25,700.0,528.3384,528.4277,528.12,528.4079,700.0
2024-01-09 12:05:00,531.87,532.04,531.84,532.04,951.0,528.0306,528.1994,528.0008,528.1994,951.0
2024-01-09 12:10:00,532.25,532.26,532.13,532.13,300.0,528.4079,528.4178,528.2887,528.2887,300.0
2024-01-09 12:15:00,532.25,532.5,532.25,532.43,600.0,528.4079,528.6561,528.4079,528.5866,600.0
2024-01-09 12:20:00,532.29,532.56,532.29,532.56,600.0,528.4476,528.7156,528.4476,528.7156,600.0
2024-01-09 12:25:00,532.35,532.52,532.01,532.5,544.0,528.5071,528.6759,528.1696,528.6561,544.0
2024-01-09 12:30:00,532.61,532.61,532.12,532.12,700.0,528.7653,528.7653,528.2788,528.2788,700.0
2024-01-09 12:35:00,532.05,532.12,531.86,532.1,700.0,528.2093,528.2788,528.0207,528.259,700.0
2024-01-09 12:40:00,532.06,532.06,531.88,532.0,300.0,528.2192,528.2192,528.0405,528.1597,300.0
2024-01-09 12:45:00,532.05,532.14,531.83,531.83,800.0,528.2093,528.2987,527.9909,527.9909,800.0
2024-01-09 12:50:00,532.45,532.68,532.24,532.68,500.0,528.6064,528.8348,528.3979,528.8348,500.0
2024-01-09 12:55:00,532.44,532.44,532.28,532.32,500.0,528.5965,528.5965,528.4377,528.4774,500.0
2024-01-09 13:00:00,532.34,532.63,532.34,532.63,600.0,528.4972,528.7851,528.4972,528.7851,600.0
2024-01-09 13:05:00,531.95,532.0,531.73,531.74,700.0,528.11,528.1597,527.8916,527.9016,700.0
2024-01-09 13:10:00,532.01,532.24,532.01,532.24,200.0,528.1696,528.3979,528.1696,528.3979,200.0
2024-01-09 13:15:00,531.94,532.15,531.73,531.98,700.0,528.1001,528.3086,527.8916,528.1398,700.0
2024-01-09 13:20:00,531.98,531.98,531.98,531.98,0.0,528.1398,528.1398,528.1398,528.1398,0.0
2024-01-09 13:25:00,531.04,531.26,531.04,531.22,400.0,527.2066,527.425,527.2066,527.3853,400.0
2024-01-09 13:30:00,531.0,531.1,530.62,530.62,901.0,527.1669,527.2662,526.7896,526.7896,901.0
2024-01-09 13:35:00,531.1,531.21,531.1,531.2,400.0,527.2662,527.3754,527.2662,527.3654,400.0
2024-01-09 13:40:00,531.33,531.33,531.03,531.3,800.0,527.4945,527.4945,527.1967,527.4647,800.0
2024-01-09 13:45:00,531.88,531.98,531.88,531.97,400.0,528.0405,528.1398,528.0405,528.1299,400.0
2024-01-09 13:50:00,532.37,532.37,532.36,532.37,100.0,528.527,528.527,528.5171,528.527,100.0
2024-01-09 13:55:00,532.39,532.41,532.16,532.26,904.0,528.5469,528.5667,528.3185,528.4178,904.0
2024-01-09 14:00:00,532.62,532.64,532.61,532.62,503.0,528.7752,528.7951,528.7653,528.7752,503.0
2024-01-09 14:05:00,532.43,532.73,532.41,532.73,700.0,528.5866,528.8844,528.5667,528.8844,700.0
2024-01-09 14:10:00,532.71,533.01,532.46,532.47,1795.0,528.8645,529.1624,528.6164,528.6263,1795.0
2024-01-09 14:15:00,532.06,532.53,532.06,532.53,1406.0,528.2192,528.6858,528.2192,528.6858,1406.0
2024-01-09 14:20:00,532.5,532.62,532.26,532.31,647.0,528.6561,528.7752,528.4178,528.4674,647.0
2024-01-09 14:25:00,532.16,532.34,532.16,532.29,500.0,528.3185,528.4972,528.3185,528.4476,500.0
2024-01-09 14:30:00,532.18,532.23,531.86,532.11,900.0,528.3384,528.388,528.0207,528.2689,900.0
2024-01-09 14:35:00,531.83,531.95,531.66,531.95,600.0,527.9909,528.11,527.8221,528.11,600.0
2024-01-09 14:40:00,531.5,531.5,531.3,531.38,527.0,527.6633,527.6633,527.4647,527.5442,527.0
2024-01-09 14:45:00,531.18,531.5,531.18,531.48,600.0,527.3456,527.6633,527.3456,527.6434,600.0
2024-01-09 14:50:00,531.42,531.55,531.27,531.55,1000.0,527.5839,527.7129,527.4349,527.7129,1000.0
2024-01-09 14:55:00,531.54,531.54,531.34,531.35,300.0,527.703,527.703,527.5044,527.5144,300.0
2024-01-09 15:00:00,531.72,531.93,531.58,531.6,1125.0,527.8817,528.0902,527.7427,527.7626,1125.0
2024-01-09 15:05:00,531.38,531.38,531.1,531.31,1021.0,527.5442,527.5442,527.2662,527.4747,1021.0
2024-01-09 15:10:00,531.64,531.7,531.64,531.7,200.0,527.8023,527.8618,527.8023,527.8618,200.0
2024-01-09 15:15:00,531.49,531.77,531.48,531.69,701.0,527.6534,527.9313,527.6434,527.8519,701.0
2024-01-09 15:20:00,531.71,532.26,531.44,531.44,400.0,527.8718,528.4178,527.6037,527.6037,400.0
2024-01-09 15:25:00,531.74,531.74,531.32,531.33,800.0,527.9016,527.9016,527.4846,527.4945,800.0
2024-01-09 15:30:00,531.5,531.61,531.31,531.44,800.0,527.6633,527.7725,527.4747,527.6037,800.0
2024-01-09 15:35:00,531.24,531.78,531.24,531.76,2381.0,527.4052,527.9413,527.4052,527.9214,2381.0
2024-01-09 15:40:00,531.73,531.73,531.41,531.51,2931.0,527.8916,527.8916,527.5739,527.6732,2931.0
2024-01-09 15:45:00,531.72,531.77,531.38,531.54,2690.0,527.8817,527.9313,527.5442,527.703,2690.0
2024-01-09 15:50:00,531.25,532.11,531.22,531.95,6413.0,527.4151,528.2689,527.3853,528.11,6413.0
2024-01-09 15:55:00,532.04,532.04,531.35,531.65,13261.0,528.1994,528.1994,527.5144,527.8122,13261.0
2024-01-10 09:30:00,528.97,530.99,528.97,530.88,7279.0,525.1515,527.157,525.1515,527.0478,7279.0
2024-01-10 09:35:00,530.54,530.54,529.67,529.68,1476.0,526.7102,526.7102,525.8465,525.8564,1476.0
2024-01-10 09:40:00,529.56,529.56,528.64,529.1,1907.0,525.7373,525.7373,524.8239,525.2806,1907.0
2024-01-10 09:45:00,529.22,529.46,528.83,529.45,715.0,525.3997,525.638,525.0126,525.6281,715.0
2024-01-10 09:50:00,529.29,529.34,528.9,529.34,700.0,525.4692,525.5189,525.0821,525.5189,700.0
2024-01-10 09:55:00,529.19,529.69,529.18,529.56,826.0,525.37,525.8663,525.36,525.7373,826.0
2024-01-10 10:00:00,529.73,530.13,528.91,529.52,1932.0,525.9061,526.3032,525.092,525.6976,1932.0
2024-01-10 10:05:00,529.74,529.8,529.08,529.57,600.0,525.916,525.9756,525.2608,525.7472,600.0
2024-01-10 10:10:00,529.57,529.57,529.57,529.57,0.0,525.7472,525.7472,525.7472,525.7472,0.0
2024-01-10 10:15:00,529.63,529.63,528.96,528.96,945.0,525.8068,525.8068,525.1416,525.1416,945.0
2024-01-10 10:20:00,528.83,528.83,528.83,528.83,100.0,525.0126,525.0126,525.0126,525.0126,100.0
2024-01-10 10:25:00,528.94,529.67,528.86,529.54,1300.0,525.1218,525.8465,525.0423,525.7174,1300.0
2024-01-10 10:30:00,529.25,529.25,529.02,529.02,300.0,525.4295,525.4295,525.2012,525.2012,300.0
2024-01-10 10:35:00,529.03,529.18,529.03,529.08,1184.0,525.2111,525.36,525.2111,525.2608,1184.0
2024-01-10 10:40:00,529.31,529.31,529.3,529.31,100.0,525.4891,525.4891,525.4792,525.4891,100.0
2024-01-10 10:45:00,529.3,529.3,529.28,529.28,200.0,525.4792,525.4792,525.4593,525.4593,200.0
2024-01-10 10:50:00,529.11,529.11,528.96,529.1,1342.0,525.2905,525.2905,525.1416,525.2806,1342.0
2024-01-10 10:55:00,528.96,529.18,528.94,528.94,500.0,525.1416,525.36,525.1218,525.1218,500.0
2024-01-10 11:00:00,528.87,528.87,528.28,528.28,200.0,525.0523,525.0523,524.4665,524.4665,200.0
2024-01-10 11:05:00,528.45,528.45,528.21,528.37,991.0,524.6353,524.6353,524.397,524.5559,991.0
2024-01-10 11:10:00,528.2,528.2,527.85,527.85,300.0,524.3871,524.3871,524.0396,524.0396,300.0
2024-01-10 11:15:00,527.56,527.56,527.56,527.56,100.0,523.7517,523.7517,523.7517,523.7517,100.0
2024-01-10 11:20:00,528.05,528.2,527.7,527.71,800.0,524.2382,524.3871,523.8907,523.9006,800.0
2024-01-10 11:25:00,527.89,527.97,527.89,527.97,200.0,524.0793,524.1588,524.0793,524.1588,200.0
2024-01-10 11:30:00,528.09,528.09,527.35,527.54,900.0,524.2779,524.2779,523.5432,523.7319,900.0
2024-01-10 11:35:00,527.54,527.83,527.53,527.78,758.0,523.7319,524.0198,523.7219,523.9701,758.0
2024-01-10 11:40:00,527.9,528.14,527.9,528.08,308.0,524.0893,524.3275,524.0893,524.268,308.0
2024-01-10 11:45:00,527.77,527.94,527.77,527.94,325.0,523.9602,524.129,523.9602,524.129,325.0
2024-01-10 11:50:00,527.67,527.84,527.55,527.84,1005.0,523.8609,524.0297,523.7418,524.0297,1005.0
2024-01-10 11:55:00,527.78,528.09,527.78,528.09,400.0,523.9701,524.2779,523.9701,524.2779,400.0
2024-01-10 12:00:00,527.91,528.02,527.91,528.02,300.0,524.0992,524.2084,524.0992,524.2084,300.0
2024-01-10 12:05:00,528.06,528.06,528.06,528.06,100.0,524.2481,524.2481,524.2481,524.2481,100.0
2024-01-10 12:10:00,527.88,527.93,527.72,527.93,994.0,524.0694,524.1191,523.9106,524.1191,994.0
2024-01-10 12:15:00,528.19,528.19,527.89,527.89,625.0,524.3772,524.3772,524.0793,524.0793,625.0
2024-01-10 12:20:00,527.98,527.98,527.98,527.98,200.0,524.1687,524.1687,524.1687,524.1687,200.0
2024-01-10 12:25:00,527.9,528.11,527.89,528.09,900.0,524.0893,524.2978,524.0793,524.2779,900.0
2024-01-10 12:30:00,528.11,528.25,528.09,528.25,300.0,524.2978,524.4367,524.2779,524.4367,300.0
2024-01-10 12:35:00,528.2,528.39,528.2,528.34,709.0,524.3871,524.5757,524.3871,524.5261,709.0
2024-01-10 12:40:00,528.18,528.38,528.18,528.38,400.0,524.3673,524.5658,524.3673,524.5658,400.0
2024-01-10 12:45:00,528.38,528.39,528.38,528.38,100.0,524.5658,524.5757,524.5658,524.5658,100.0
2024-01-10 12:50:00,528.51,528.51,528.51,528.51,100.0,524.6949,524.6949,524.6949,524.6949,100.0
2024-01-10 12:55:00,528.53,528.88,528.53,528.88,1190.0,524.7147,525.0622,524.7147,525.0622,1190.0
2024-01-10 13:00:00,528.93,529.1,528.67,529.1,1000.0,525.1118,525.2806,524.8537,525.2806,1000.0
2024-01-10 13:05:00,529.15,529.61,529.07,529.61,2700.0,525.3302,525.7869,525.2508,525.7869,2700.0
2024-01-10 13:10:00,529.62,529.75,529.42,529.75,3804.0,525.7969,525.9259,525.5983,525.9259,3804.0
2024-01-10 13:15:00,529.62,529.95,529.61,529.76,1758.0,525.7969,526.1245,525.7869,525.9358,1758.0
2024-01-10 13:20:00,529.77,529.77,529.38,529.72,2252.0,525.9458,525.9458,525.5586,525.8961,2252.0
2024-01-10 13:25:00,529.83,529.84,529.73,529.74,700.0,526.0053,526.0153,525.9061,525.916,700.0
2024-01-10 13:30:00,529.74,530.1,529.73,530.03,3004.0,525.916,526.2734,525.9061,526.2039,3004.0
2024-01-10 13:35:00,529.86,529.86,529.78,529.78,200.0,526.0351,526.0351,525.9557,525.9557,200.0
2024-01-10 13:40:00,529.78,529.78,529.78,529.78,0.0,525.9557,525.9557,525.9557,525.9557,0.0
2024-01-10 13:45:00,529.66,529.66,529.66,529.66,100.0,525.8366,525.8366,525.8366,525.8366,100.0
2024-01-10 13:50:00,529.74,529.93,529.71,529.82,1624.0,525.916,526.1046,525.8862,525.9954,1624.0
2024-01-10 13:55:00,529.78,530.07,529.73,530.01,2620.0,525.9557,526.2436,525.9061,526.184,2620.0
2024-01-10 14:00:00,530.02,530.03,529.91,529.91,200.0,526.194,526.2039,526.0848,526.0848,200.0
2024-01-10 14:05:00,529.65,529.66,529.65,529.66,200.0,525.8266,525.8366,525.8266,525.8366,200.0
2024-01-10 14:10:00,530.06,530.16,529.76,529.76,2900.0,526.2337,526.333,525.9358,525.9358,2900.0
2024-01-10 14:15:00,529.75,530.0,529.75,529.97,600.0,525.9259,526.1741,525.9259,526.1443,600.0
2024-01-10 14:20:00,529.94,529.97,529.93,529.97,300.0,526.1145,526.1443,526.1046,526.1443,300.0
2024-01-10 14:25:00,529.94,530.02,529.94,530.02,200.0,526.1145,526.194,526.1145,526.194,200.0
2024-01-10 14:30:00,530.1,530.1,530.1,530.1,100.0,526.2734,526.2734,526.2734,526.2734,100.0
2024-01-10 14:35:00,530.25,530.25,529.87,529.87,400.0,526.4223,526.4223,526.0451,526.0451,400.0
2024-01-10 14:40:00,529.95,529.97,529.95,529.97,664.0,526.1245,526.1443,526.1245,526.1443,664.0
2024-01-10 14:45:00,530.08,530.23,530.05,530.11,700.0,526.2535,526.4025,526.2238,526.2833,700.0
2024-01-10 14:50:00,530.15,530.21,530.12,530.21,1800.0,526.323,526.3826,526.2932,526.3826,1800.0
2024-01-10 14:55:00,530.5,530.66,530.34,530.66,400.0,526.6705,526.8293,526.5117,526.8293,400.0
2024-01-10 15:00:00,530.62,530.71,530.48,530.71,500.0,526.7896,526.879,526.6506,526.879,500.0
2024-01-10 15:05:00,531.16,531.26,531.02,531.25,5211.0,527.3257,527.425,527.1867,527.4151,5211.0
2024-01-10 15:10:00,530.97,531.06,530.88,530.88,600.0,527.1371,527.2265,527.0478,527.0478,600.0
2024-01-10 15:15:00,531.0,531.18,530.2,530.2,1968.0,527.1669,527.3456,526.3727,526.3727,1968.0
2024-01-10 15:20:00,530.2,530.61,530.14,530.61,1400.0,526.3727,526.7797,526.3131,526.7797,1400.0
2024-01-10 15:25:00,530.7,530.7,530.58,530.58,650.0,526.8691,526.8691,526.7499,526.7499,650.0
2024-01-10 15:30:00,530.54,531.11,530.54,530.9,3194.0,526.7102,527.2761,526.7102,527.0676,3194.0
2024-01-10 15:35:00,530.88,531.05,530.86,531.05,500.0,527.0478,527.2165,527.0279,527.2165,500.0
2024-01-10 15:40:00,531.32,531.32,530.4,530.48,8299.0,527.4846,527.4846,526.5712,526.6506,8299.0
2024-01-10 15:45:00,530.55,531.03,530.33,530.33,9048.0,526.7201,527.1967,526.5017,526.5017,9048.0
2024-01-10 15:50:00,530.02,530.46,529.78,529.98,7138.0,526.194,526.6308,525.9557,526.1543,7138.0
2024-01-10 15:55:00,530.15,530.61,529.92,530.3,25993.0,526.323,526.7797,526.0947,526.4719,25993.0
2024-01-11 09:30:00,530.52,531.66,529.87,530.57,6321.0,526.6904,527.8221,526.0451,526.74,6321.0
2024-01-11 09:35:00,529.52,529.52,529.52,529.52,100.0,525.6976,525.6976,525.6976,525.6976,100.0
2024-01-11 09:40:00,530.06,530.14,529.15,529.39,3926.0,526.2337,526.3131,525.3302,525.5685,3926.0
2024-01-11 09:45:00,529.72,529.72,528.94,529.07,6225.0,525.8961,525.8961,525.1218,525.2508,6225.0
2024-01-11 09:50:00,529.09,530.14,529.08,529.99,1763.0,525.2707,526.3131,525.2608,526.1642,1763.0
2024-01-11 09:55:00,530.31,531.45,530.31,531.45,959.0,526.4819,527.6136,526.4819,527.6136,959.0
2024-01-11 10:00:00,530.93,532.13,530.93,532.09,3463.0,527.0974,528.2887,527.0974,528.249,3463.0
2024-01-11 10:05:00,532.29,532.3,531.85,532.05,900.0,528.4476,528.4575,528.0108,528.2093,900.0
2024-01-11 10:10:00,532.39,532.39,531.52,531.53,1173.0,528.5469,528.5469,527.6831,527.6931,1173.0
2024-01-11 10:15:00,531.53,531.53,531.53,531.53,0.0,527.6931,527.6931,527.6931,527.6931,0.0
2024-01-11 10:20:00,532.2,532.29,532.04,532.04,478.0,528.3582,528.4476,528.1994,528.1994,478.0
2024-01-11 10:25:00,531.84,531.84,530.52,531.09,2144.0,528.0008,528.0008,526.6904,527.2562,2144.0
2024-01-11 10:30:00,530.82,530.82,530.82,530.82,200.0,526.9882,526.9882,526.9882,526.9882,200.0
2024-01-11 10:35:00,531.0,531.22,530.99,531.21,526.0,527.1669,527.3853,527.157,527.3754,526.0
2024-01-11 10:40:00,531.04,531.69,531.04,531.68,2000.0,527.2066,527.8519,527.2066,527.842,2000.0
2024-01-11 10:45:00,531.32,531.32,530.96,531.04,500.0,527.4846,527.4846,527.1272,527.2066,500.0
2024-01-11 10:50:00,531.0,531.0,530.29,530.31,489.0,527.1669,527.1669,526.462,526.4819,489.0
2024-01-11 10:55:00,530.33,530.46,530.2,530.33,600.0,526.5017,526.6308,526.3727,526.5017,600.0
2024-01-11 11:00:00,530.02,530.06,529.37,529.83,1549.0,526.194,526.2337,525.5487,526.0053,1549.0
2024-01-11 11:05:00,530.05,530.05,529.92,529.94,300.0,526.2238,526.2238,526.0947,526.1145,300.0
2024-01-11 11:10:00,529.97,530.21,529.16,529.16,1888.0,526.1443,526.3826,525.3402,525.3402,1888.0
2024-01-11 11:15:00,529.16,529.16,529.16,529.16,0.0,525.3402,525.3402,525.3402,525.3402,0.0
2024-01-11 11:20:00,529.2,529.65,529.14,529.21,2207.0,525.3799,525.8266,525.3203,525.3898,2207.0
2024-01-11 11:25:00,529.44,529.44,529.17,529.32,600.0,525.6182,525.6182,525.3501,525.499,600.0
2024-01-11 11:30:00,529.17,529.37,529.11,529.37,1200.0,525.3501,525.5487,525.2905,525.5487,1200.0
2024-01-11 11:35:00,529.27,529.51,528.91,528.91,500.0,525.4494,525.6876,525.092,525.092,500.0
2024-01-11 11:40:00,529.15,529.15,529.15,529.15,100.0,525.3302,525.3302,525.3302,525.3302,100.0
2024-01-11 11:45:00,528.45,529.32,528.45,529.32,200.0,524.6353,525.499,524.6353,525.499,200.0
2024-01-11 11:50:00,528.96,528.96,528.86,528.86,300.0,525.1416,525.1416,525.0423,525.0423,300.0
2024-01-11 11:55:00,528.19,528.19,528.19,528.19,100.0,524.3772,524.3772,524.3772,524.3772,100.0
2024-01-11 12:00:00,528.55,528.55,528.35,528.35,300.0,524.7346,524.7346,524.536,524.536,300.0
2024-01-11 12:05:00,528.7,528.97,528.6,528.97,300.0,524.8835,525.1515,524.7842,525.1515,300.0
2024-01-11 12:10:00,529.43,529.43,528.92,529.18,958.0,525.6082,525.6082,525.1019,525.36,958.0
2024-01-11 12:15:00,529.4,529.6,528.66,528.89,1540.0,525.5784,525.777,524.8438,525.0721,1540.0
2024-01-11 12:20:00,528.91,529.57,528.43,528.43,700.0,525.092,525.7472,524.6154,524.6154,700.0
2024-01-11 12:25:00,528.72,528.72,528.72,528.72,100.0,524.9034,524.9034,524.9034,524.9034,100.0
2024-01-11 12:30:00,528.5,528.5,528.5,528.5,100.0,524.6849,524.6849,524.6849,524.6849,100.0
2024-01-11 12:35:00,528.41,528.65,528.41,528.65,400.0,524.5956,524.8339,524.5956,524.8339,400.0
2024-01-11 12:40:00,528.73,529.28,528.62,529.0,1720.0,524.9133,525.4593,524.8041,525.1813,1720.0
2024-01-11 12:45:00,529.09,529.09,529.08,529.09,200.0,525.2707,525.2707,525.2608,525.2707,200.0
2024-01-11 12:50:00,529.56,529.56,529.17,529.17,200.0,525.7373,525.7373,525.3501,525.3501,200.0
2024-01-11 12:55:00,529.09,529.45,529.09,529.45,300.0,525.2707,525.6281,525.2707,525.6281,300.0
2024-01-11 13:00:00,529.52,529.92,529.39,529.6,713.0,525.6976,526.0947,525.5685,525.777,713.0
2024-01-11 13:05:00,529.97,530.09,529.85,530.09,800.0,526.1443,526.2635,526.0252,526.2635,800.0
2024-01-11 13:10:00,530.15,530.29,530.13,530.29,409.0,526.323,526.462,526.3032,526.462,409.0
2024-01-11 13:15:00,530.38,530.71,529.78,530.52,3370.0,526.5514,526.879,525.9557,526.6904,3370.0
2024-01-11 13:20:00,530.54,530.54,530.54,530.54,100.0,526.7102,526.7102,526.7102,526.7102,100.0
2024-01-11 13:25:00,530.29,530.7,530.29,530.7,659.0,526.462,526.8691,526.462,526.8691,659.0
2024-01-11 13:30:00,530.38,530.38,530.38,530.38,100.0,526.5514,526.5514,526.5514,526.5514,100.0
2024-01-11 13:35:00,530.85,530.85,530.56,530.56,300.0,527.018,527.018,526.7301,526.7301,300.0
2024-01-11 13:40:00,530.61,530.61,530.38,530.5,4562.0,526.7797,526.7797,526.5514,526.6705,4562.0
2024-01-11 13:45:00,530.32,530.5,530.13,530.27,941.0,526.4918,526.6705,526.3032,526.4422,941.0
2024-01-11 13:50:00,530.26,530.92,530.18,530.92,2900.0,526.4322,527.0875,526.3528,527.0875,2900.0
2024-01-11 13:55:00,530.64,530.79,529.99,529.99,10614.0,526.8095,526.9584,526.1642,526.1642,10614.0
2024-01-11 14:00:00,530.55,530.71,530.16,530.7,4027.0,526.7201,526.879,526.333,526.8691,4027.0
2024-01-11 14:05:00,530.72,530.72,530.57,530.57,200.0,526.8889,526.8889,526.74,526.74,200.0
2024-01-11 14:10:00,530.65,530.93,530.65,530.93,700.0,526.8194,527.0974,526.8194,527.0974,700.0
2024-01-11 14:15:00,530.9,530.91,530.38,530.38,2569.0,527.0676,527.0775,526.5514,526.5514,2569.0
2024-01-11 14:20:00,530.7,530.7,530.69,530.7,300.0,526.8691,526.8691,526.8591,526.8691,300.0
2024-01-11 14:25:00,530.5,531.12,530.5,530.88,1348.0,526.6705,527.286,526.6705,527.0478,1348.0
2024-01-11 14:30:00,530.87,531.24,530.61,531.05,1700.0,527.0378,527.4052,526.7797,527.2165,1700.0
2024-01-11 14:35:00,531.05,531.05,531.05,531.05,0.0,527.2165,527.2165,527.2165,527.2165,0.0
2024-01-11 14:40:00,531.4,531.4,531.19,531.2,537.0,527.564,527.564,527.3555,527.3654,537.0
2024-01-11 14:45:00,531.2,531.2,531.03,531.06,400.0,527.3654,527.3654,527.1967,527.2265,400.0
2024-01-11 14:50:00,531.17,531.44,531.17,531.44,700.0,527.3357,527.6037,527.3357,527.6037,700.0
2024-01-11 14:55:00,531.59,531.66,531.51,531.51,700.0,527.7526,527.8221,527.6732,527.6732,700.0
2024-01-11 15:00:00,531.77,531.77,531.1,531.29,1101.0,527.9313,527.9313,527.2662,527.4548,1101.0
2024-01-11 15:05:00,531.27,531.36,531.27,531.36,700.0,527.4349,527.5243,527.4349,527.5243,700.0
2024-01-11 15:10:00,531.24,531.29,530.94,531.1,4985.0,527.4052,527.4548,527.1073,527.2662,4985.0
2024-01-11 15:15:00,531.02,531.03,530.53,530.76,4181.0,527.1867,527.1967,526.7003,526.9286,4181.0
2024-01-11 15:20:00,530.56,530.82,530.56,530.82,361.0,526.7301,526.9882,526.7301,526.9882,361.0
2024-01-11 15:25:00,530.9,531.0,530.63,531.0,620.0,527.0676,527.1669,526.7996,527.1669,620.0
2024-01-11 15:30:00,531.1,531.36,531.07,531.28,2539.0,527.2662,527.5243,527.2364,527.4449,2539.0
2024-01-11 15:35:00,531.15,531.16,530.9,531.15,700.0,527.3158,527.3257,527.0676,527.3158,700.0
2024-01-11 15:40:00,530.98,531.28,530.88,531.19,4033.0,527.147,527.4449,527.0478,527.3555,4033.0
2024-01-11 15:45:00,531.46,531.74,531.31,531.74,1100.0,527.6236,527.9016,527.4747,527.9016,1100.0
2024-01-11 15:50:00,531.25,532.25,531.15,532.09,6226.0,527.4151,528.4079,527.3158,528.249,6226.0
2024-01-11 15:55:00,532.17,532.86,532.17,532.67,6005.0,528.3284,529.0135,528.3284,528.8248,6005.0
2024-01-12 09:30:00,535.88,535.88,533.1,534.36,5136.0,532.0117,532.0117,529.2517,530.5026,5136.0
2024-01-12 09:35:00,534.34,534.75,534.34,534.74,400.0,530.4828,530.8898,530.4828,530.8799,400.0
2024-01-12 09:40:00,534.26,534.26,533.21,533.47,3096.0,530.4034,530.4034,529.3609,529.6191,3096.0
2024-01-12 09:45:00,533.47,533.47,533.47,533.47,0.0,529.6191,529.6191,529.6191,529.6191,0.0
2024-01-12 09:50:00,532.77,532.77,532.44,532.44,2376.0,528.9241,528.9241,528.5965,528.5965,2376.0
2024-01-12 09:55:00,532.99,532.99,531.76,531.76,800.0,529.1425,529.1425,527.9214,527.9214,800.0
2024-01-12 10:00:00,531.13,532.02,531.06,531.6,919.0,527.296,528.1795,527.2265,527.7626,919.0
2024-01-12 10:05:00,532.4,532.79,532.34,532.79,840.0,528.5568,528.944,528.4972,528.944,840.0
2024-01-12 10:10:00,532.65,532.65,532.23,532.23,451.0,528.805,528.805,528.388,528.388,451.0
2024-01-12 10:15:00,532.25,532.55,531.88,531.9,610.0,528.4079,528.7057,528.0405,528.0604,610.0
2024-01-12 10:20:00,532.24,532.24,532.24,532.24,153.0,528.3979,528.3979,528.3979,528.3979,153.0
2024-01-12 10:25:00,532.63,532.63,532.62,532.63,100.0,528.7851,528.7851,528.7752,528.7851,100.0
2024-01-12 10:30:00,533.06,533.37,533.06,533.35,500.0,529.212,529.5198,529.212,529.4999,500.0
2024-01-12 10:35:00,533.18,533.18,532.48,532.48,400.0,529.3312,529.3312,528.6362,528.6362,400.0
2024-01-12 10:40:00,532.61,532.64,531.67,532.26,900.0,528.7653,528.7951,527.8321,528.4178,900.0
2024-01-12 10:45:00,532.31,532.31,531.58,531.58,300.0,528.4674,528.4674,527.7427,527.7427,300.0
2024-01-12 10:50:00,531.57,531.62,531.22,531.62,541.0,527.7328,527.7824,527.3853,527.7824,541.0
2024-01-12 10:55:00,531.5,532.05,531.49,532.05,300.0,527.6633,528.2093,527.6534,528.2093,300.0
2024-01-12 11:00:00,531.94,532.47,531.93,532.47,500.0,528.1001,528.6263,528.0902,528.6263,500.0
2024-01-12 11:05:00,532.65,532.66,532.39,532.47,630.0,528.805,528.8149,528.5469,528.6263,630.0
2024-01-12 11:10:00,532.71,532.72,532.3,532.55,2413.0,528.8645,528.8745,528.4575,528.7057,2413.0
2024-01-12 11:15:00,532.71,532.71,532.46,532.46,800.0,528.8645,528.8645,528.6164,528.6164,800.0
2024-01-12 11:20:00,532.15,532.15,531.8,531.8,200.0,528.3086,528.3086,527.9611,527.9611,200.0
2024-01-12 11:25:00,531.97,531.97,531.97,531.97,100.0,528.1299,528.1299,528.1299,528.1299,100.0
2024-01-12 11:30:00,532.05,532.34,532.05,532.34,400.0,528.2093,528.4972,528.2093,528.4972,400.0
2024-01-12 11:35:00,532.18,532.18,531.35,531.36,780.0,528.3384,528.3384,527.5144,527.5243,780.0
2024-01-12 11:40:00,531.31,531.31,531.31,531.31,100.0,527.4747,527.4747,527.4747,527.4747,100.0
2024-01-12 11:45:00,531.37,531.4,531.29,531.29,300.0,527.5342,527.564,527.4548,527.4548,300.0
2024-01-12 11:50:00,531.44,531.48,531.43,531.48,400.0,527.6037,527.6434,527.5938,527.6434,400.0
2024-01-12 11:55:00,531.71,532.08,531.71,532.08,400.0,527.8718,528.2391,527.8718,528.2391,400.0
2024-01-12 12:00:00,531.18,531.62,531.18,531.62,200.0,527.3456,527.7824,527.3456,527.7824,200.0
2024-01-12 12:05:00,531.76,531.97,531.76,531.97,300.0,527.9214,528.1299,527.9214,528.1299,300.0
2024-01-12 12:10:00,532.08,532.18,531.85,532.17,708.0,528.2391,528.3384,528.0108,528.3284,708.0
2024-01-12 12:15:00,532.17,532.17,532.17,532.17,0.0,528.3284,528.3284,528.3284,528.3284,0.0
2024-01-12 12:20:00,532.52,532.53,532.17,532.18,600.0,528.6759,528.6858,528.3284,528.3384,600.0
2024-01-12 12:25:00,531.9,532.04,531.83,532.01,700.0,528.0604,528.1994,527.9909,528.1696,700.0
2024-01-12 12:30:00,532.02,532.02,532.0,532.0,200.0,528.1795,528.1795,528.1597,528.1597,200.0
2024-01-12 12:35:00,531.86,531.86,531.86,531.86,100.0,528.0207,528.0207,528.0207,528.0207,100.0
2024-01-12 12:40:00,532.51,532.51,532.06,532.07,300.0,528.666,528.666,528.2192,528.2292,300.0
2024-01-12 12:45:00,532.05,532.05,531.99,532.0,207.0,528.2093,528.2093,528.1497,528.1597,207.0
2024-01-12 12:50:00,532.1,532.56,532.09,532.38,300.0,528.259,528.7156,528.249,528.5369,300.0
2024-01-12 12:55:00,532.4,532.67,532.1,532.22,3612.0,528.5568,528.8248,528.259,528.3781,3612.0
2024-01-12 13:00:00,532.25,532.63,532.15,532.58,2957.0,528.4079,528.7851,528.3086,528.7355,2957.0
2024-01-12 13:05:00,532.58,532.58,532.39,532.4,2119.0,528.7355,528.7355,528.5469,528.5568,2119.0
2024-01-12 13:10:00,532.68,532.78,532.5,532.58,18669.0,528.8348,528.934,528.6561,528.7355,18669.0
2024-01-12 13:15:00,532.52,532.63,532.3,532.35,2300.0,528.6759,528.7851,528.4575,528.5071,2300.0
2024-01-12 13:20:00,532.6,533.04,532.37,533.04,8821.0,528.7553,529.1922,528.527,529.1922,8821.0
2024-01-12 13:25:00,532.79,532.79,532.72,532.73,300.0,528.944,528.944,528.8745,528.8844,300.0
2024-01-12 13:30:00,532.75,533.12,532.74,533.12,625.0,528.9043,529.2716,528.8943,529.2716,625.0
2024-01-12 13:35:00,533.11,533.11,533.1,533.1,200.0,529.2617,529.2617,529.2517,529.2517,200.0
2024-01-12 13:40:00,533.29,533.61,533.28,533.61,200.0,529.4404,529.7581,529.4304,529.7581,200.0
2024-01-12 13:45:00,533.61,533.61,533.61,533.61,0.0,529.7581,529.7581,529.7581,529.7581,0.0
2024-01-12 13:50:00,533.59,533.59,533.15,533.15,1184.0,529.7382,529.7382,529.3014,529.3014,1184.0
2024-01-12 13:55:00,533.19,533.26,533.18,533.26,355.0,529.3411,529.4106,529.3312,529.4106,355.0
2024-01-12 14:00:00,533.16,533.16,533.16,533.16,100.0,529.3113,529.3113,529.3113,529.3113,100.0
2024-01-12 14:05:00,533.72,533.78,533.45,533.45,5025.0,529.8673,529.9268,529.5992,529.5992,5025.0
2024-01-12 14:10:00,533.59,534.15,533.3,533.99,24878.0,529.7382,530.2942,529.4503,530.1353,24878.0
2024-01-12 14:15:00,534.43,534.46,534.43,534.46,300.0,530.5721,530.6019,530.5721,530.6019,300.0
2024-01-12 14:20:00,534.25,534.51,533.88,534.09,800.0,530.3934,530.6516,530.0261,530.2346,800.0
2024-01-12 14:25:00,533.89,534.33,533.89,534.11,300.0,530.036,530.4729,530.036,530.2544,300.0
2024-01-12 14:30:00,534.16,534.19,533.71,533.74,900.0,530.3041,530.3339,529.8573,529.8871,900.0
2024-01-12 14:35:00,533.53,533.55,533.39,533.55,500.0,529.6786,529.6985,529.5396,529.6985,500.0
2024-01-12 14:40:00,533.44,533.44,533.2,533.2,300.0,529.5893,529.5893,529.351,529.351,300.0
2024-01-12 14:45:00,532.97,532.97,532.79,532.84,800.0,529.1227,529.1227,528.944,528.9936,800.0
2024-01-12 14:50:00,532.95,533.2,532.8,532.81,715.0,529.1028,529.351,528.9539,528.9638,715.0
2024-01-12 14:55:00,532.57,532.96,532.57,532.77,900.0,528.7256,529.1127,528.7256,528.9241,900.0
2024-01-12 15:00:00,532.73,532.73,532.72,532.73,334.0,528.8844,528.8844,528.8745,528.8844,334.0
2024-01-12 15:05:00,532.63,532.82,532.63,532.82,1900.0,528.7851,528.9738,528.7851,528.9738,1900.0
2024-01-12 15:10:00,532.82,532.89,532.61,532.66,2776.0,528.9738,529.0433,528.7653,528.8149,2776.0
2024-01-12 15:15:00,532.67,533.08,532.66,532.95,5441.0,528.8248,529.2319,528.8149,529.1028,5441.0
2024-01-12 15:20:00,532.93,532.93,532.76,532.89,942.0,529.083,529.083,528.9142,529.0433,942.0
2024-01-12 15:25:00,532.98,533.21,532.67,533.21,2686.0,529.1326,529.3609,528.8248,529.3609,2686.0
2024-01-12 15:30:00,533.17,533.63,533.01,533.51,1525.0,529.3212,529.7779,529.1624,529.6588,1525.0
2024-01-12 15:35:00,533.51,533.74,533.41,533.61,500.0,529.6588,529.8871,529.5595,529.7581,500.0
2024-01-12 15:40:00,533.45,533.85,533.18,533.85,1898.0,529.5992,529.9963,529.3312,529.9963,1898.0
2024-01-12 15:45:00,534.17,534.39,534.1,534.18,1600.0,530.314,530.5324,530.2445,530.3239,1600.0
2024-01-12 15:50:00,534.58,534.58,533.79,534.51,4323.0,530.7211,530.7211,529.9368,530.6516,4323.0
2024-01-12 15:55:00,534.56,534.82,534.06,534.07,20509.0,530.7012,530.9593,530.2048,530.2147,20509.0
2024-01-16 09:30:00,532.48,532.48,531.38,531.38,5954.0,528.6362,528.6362,527.5442,527.5442,5954.0
2024-01-16 09:35:00,533.97,534.48,533.81,534.48,500.0,530.1155,530.6218,529.9566,530.6218,500.0
2024-01-16 09:40:00,532.64,532.68,532.64,532.67,250.0,528.7951,528.8348,528.7951,528.8248,250.0
2024-01-16 09:45:00,532.44,532.44,532.43,532.44,100.0,528.5965,528.5965,528.5866,528.5965,100.0
2024-01-16 09:50:00,531.78,532.52,531.57,532.52,1200.0,527.9413,528.6759,527.7328,528.6759,1200.0
2024-01-16 09:55:00,532.05,532.74,531.95,532.74,1100.0,528.2093,528.8943,528.11,528.8943,1100.0
2024-01-16 10:00:00,532.88,533.5,532.88,532.93,619.0,529.0333,529.6488,529.0333,529.083,619.0
2024-01-16 10:05:00,534.0,534.21,533.57,534.21,1172.0,530.1452,530.3537,529.7183,530.3537,1172.0
2024-01-16 10:10:00,534.42,534.5,534.23,534.5,300.0,530.5622,530.6416,530.3736,530.6416,300.0
2024-01-16 10:15:00,534.6,534.67,534.6,534.67,400.0,530.7409,530.8104,530.7409,530.8104,400.0
2024-01-16 10:20:00,535.0,535.0,534.61,534.61,309.0,531.138,531.138,530.7508,530.7508,309.0
2024-01-16 10:25:00,534.72,535.16,534.05,534.05,800.0,530.86,531.2969,530.1949,530.1949,800.0
2024-01-16 10:30:00,534.12,534.91,533.77,534.91,1624.0,530.2644,531.0487,529.9169,531.0487,1624.0
2024-01-16 10:35:00,534.89,535.27,534.88,535.27,2100.0,531.0288,531.4061,531.0189,531.4061,2100.0
2024-01-16 10:40:00,535.45,535.8,535.44,535.48,495.0,531.5848,531.9322,531.5748,531.6146,495.0
2024-01-16 10:45:00,535.18,535.21,535.06,535.21,1700.0,531.3167,531.3465,531.1976,531.3465,1700.0
2024-01-16 10:50:00,535.3,535.56,535.12,535.56,903.0,531.4359,531.694,531.2572,531.694,903.0
2024-01-16 10:55:00,535.58,535.7,535.33,535.33,2361.0,531.7138,531.833,531.4656,531.4656,2361.0
2024-01-16 11:00:00,535.63,535.63,534.0,534.0,1940.0,531.7635,531.7635,530.1452,530.1452,1940.0
2024-01-16 11:05:00,535.11,535.11,535.11,535.11,100.0,531.2472,531.2472,531.2472,531.2472,100.0
2024-01-16 11:10:00,535.04,535.85,534.9,535.7,1850.0,531.1777,531.9819,531.0387,531.833,1850.0
2024-01-16 11:15:00,535.7,535.7,535.7,535.7,0.0,531.833,531.833,531.833,531.833,0.0
2024-01-16 11:20:00,535.65,536.23,535.65,536.13,600.0,531.7833,532.3591,531.7833,532.2599,600.0
2024-01-16 11:25:00,536.45,536.64,535.77,535.77,3735.0,532.5776,532.7662,531.9025,531.9025,3735.0
2024-01-16 11:30:00,535.76,535.77,535.21,535.54,775.0,531.8925,531.9025,531.3465,531.6741,775.0
2024-01-16 11:35:00,535.8,535.89,535.39,535.59,2499.0,531.9322,532.0216,531.5252,531.7238,2499.0
2024-01-16 11:40:00,535.6,535.6,535.6,535.6,354.0,531.7337,531.7337,531.7337,531.7337,354.0
2024-01-16 11:45:00,535.75,535.76,535.74,535.75,400.0,531.8826,531.8925,531.8727,531.8826,400.0
2024-01-16 11:50:00,536.12,536.12,536.12,536.12,100.0,532.2499,532.2499,532.2499,532.2499,100.0
2024-01-16 11:55:00,535.48,535.74,535.1,535.1,2705.0,531.6146,531.8727,531.2373,531.2373,2705.0
2024-01-16 12:00:00,535.07,535.39,534.84,534.84,2484.0,531.2075,531.5252,530.9792,530.9792,2484.0
2024-01-16 12:05:00,535.08,535.08,534.42,534.42,1134.0,531.2174,531.2174,530.5622,530.5622,1134.0
2024-01-16 12:10:00,534.55,534.94,534.55,534.82,1362.0,530.6913,531.0785,530.6913,530.9593,1362.0
2024-01-16 12:15:00,535.07,535.21,535.06,535.21,200.0,531.2075,531.3465,531.1976,531.3465,200.0
2024-01-16 12:20:00,535.25,535.77,535.25,535.77,300.0,531.3862,531.9025,531.3862,531.9025,300.0
2024-01-16 12:25:00,535.61,535.64,535.27,535.5,2035.0,531.7436,531.7734,531.4061,531.6344,2035.0
2024-01-16 12:30:00,535.93,535.95,535.48,535.89,2200.0,532.0613,532.0812,531.6146,532.0216,2200.0
2024-01-16 12:35:00,536.2,536.2,536.04,536.05,560.0,532.3294,532.3294,532.1705,532.1804,560.0
2024-01-16 12:40:00,536.15,536.28,536.15,536.28,700.0,532.2797,532.4088,532.2797,532.4088,700.0
2024-01-16 12:45:00,536.23,536.56,535.69,535.69,1309.0,532.3591,532.6868,531.823,531.823,1309.0
2024-01-16 12:50:00,535.53,535.56,535.45,535.46,700.0,531.6642,531.694,531.5848,531.5947,700.0
2024-01-16 12:55:00,535.46,535.46,535.19,535.35,1400.0,531.5947,531.5947,531.3266,531.4855,1400.0
2024-01-16 13:00:00,535.06,535.34,535.05,535.34,736.0,531.1976,531.4756,531.1877,531.4756,736.0
2024-01-16 13:05:00,535.52,535.65,535.34,535.57,1100.0,531.6543,531.7833,531.4756,531.7039,1100.0
2024-01-16 13:10:00,535.58,535.69,535.36,535.36,1965.0,531.7138,531.823,531.4954,531.4954,1965.0
2024-01-16 13:15:00,536.08,536.33,535.93,536.16,3300.0,532.2102,532.4584,532.0613,532.2896,3300.0
2024-01-16 13:20:00,536.29,536.46,535.75,535.93,1190.0,532.4187,532.5875,531.8826,532.0613,1190.0
2024-01-16 13:25:00,536.37,536.38,535.93,535.93,300.0,532.4981,532.5081,532.0613,532.0613,300.0
2024-01-16 13:30:00,536.47,536.64,536.43,536.64,300.0,532.5974,532.7662,532.5577,532.7662,300.0
2024-01-16 13:35:00,536.18,536.18,535.93,535.93,200.0,532.3095,532.3095,532.0613,532.0613,200.0
2024-01-16 13:40:00,535.93,535.93,535.93,535.93,0.0,532.0613,532.0613,532.0613,532.0613,0.0
2024-01-16 13:45:00,535.56,535.64,535.4,535.4,400.0,531.694,531.7734,531.5351,531.5351,400.0
2024-01-16 13:50:00,534.74,534.74,534.73,534.74,100.0,530.8799,530.8799,530.87,530.8799,100.0
2024-01-16 13:55:00,534.92,534.92,534.5,534.5,400.0,531.0586,531.0586,530.6416,530.6416,400.0
2024-01-16 14:00:00,534.62,534.62,534.44,534.44,500.0,530.7608,530.7608,530.5821,530.5821,500.0
2024-01-16 14:05:00,534.11,534.57,534.11,534.3,5383.0,530.2544,530.7111,530.2544,530.4431,5383.0
2024-01-16 14:10:00,534.44,534.44,534.36,534.36,657.0,530.5821,530.5821,530.5026,530.5026,657.0
2024-01-16 14:15:00,534.47,534.55,533.99,533.99,1257.0,530.6118,530.6913,530.1353,530.1353,1257.0
2024-01-16 14:20:00,534.34,534.34,534.24,534.25,579.0,530.4828,530.4828,530.3835,530.3934,579.0
2024-01-16 14:25:00,534.25,535.0,534.24,534.78,4378.0,530.3934,531.138,530.3835,530.9196,4378.0
2024-01-16 14:30:00,534.68,534.8,534.21,534.8,859.0,530.8203,530.9395,530.3537,530.9395,859.0
2024-01-16 14:35:00,534.86,534.92,534.86,534.92,200.0,530.999,531.0586,530.999,531.0586,200.0
2024-01-16 14:40:00,534.52,534.6,534.28,534.44,1391.0,530.6615,530.7409,530.4232,530.5821,1391.0
2024-01-16 14:45:00,534.56,534.89,534.51,534.73,1325.0,530.7012,531.0288,530.6516,530.87,1325.0
2024-01-16 14:50:00,534.89,535.33,534.89,535.13,1248.0,531.0288,531.4656,531.0288,531.2671,1248.0
2024-01-16 14:55:00,535.39,535.42,535.39,535.42,200.0,531.5252,531.555,531.5252,531.555,200.0
2024-01-16 15:00:00,535.12,535.44,535.09,535.26,2105.0,531.2572,531.5748,531.2274,531.3961,2105.0
2024-01-16 15:05:00,535.28,535.53,535.28,535.49,1755.0,531.416,531.6642,531.416,531.6245,1755.0
2024-01-16 15:10:00,535.59,535.6,535.34,535.47,2306.0,531.7238,531.7337,531.4756,531.6046,2306.0
2024-01-16 15:15:00,535.51,535.84,535.47,535.84,1818.0,531.6443,531.972,531.6046,531.972,1818.0
2024-01-16 15:20:00,535.85,535.85,535.37,535.43,2228.0,531.9819,531.9819,531.5053,531.5649,2228.0
2024-01-16 15:25:00,535.53,535.76,535.52,535.74,1730.0,531.6642,531.8925,531.6543,531.8727,1730.0
2024-01-16 15:30:00,535.75,535.99,535.6,535.75,2350.0,531.8826,532.1209,531.7337,531.8826,2350.0
2024-01-16 15:35:00,535.83,536.14,535.64,535.88,6299.0,531.962,532.2698,531.7734,532.0117,6299.0
2024-01-16 15:40:00,536.0,536.15,535.82,536.04,2900.0,532.1308,532.2797,531.9521,532.1705,2900.0
2024-01-16 15:45:00,536.07,536.85,536.06,536.85,3062.0,532.2003,532.9747,532.1904,532.9747,3062.0
2024-01-16 15:50:00,537.24,537.24,536.3,536.92,7079.0,533.3618,533.3618,532.4286,533.0442,7079.0
2024-01-16 15:55:00,536.92,537.53,536.81,537.26,19448.0,533.0442,533.6498,532.935,533.3817,19448.0
2024-01-17 09:30:00,535.68,536.43,532.56,536.43,6434.0,531.8131,532.5577,528.7156,532.5577,6434.0
2024-01-17 09:35:00,534.77,536.14,534.77,536.14,300.0,530.9097,532.2698,530.9097,532.2698,300.0
2024-01-17 09:40:00,535.63,535.95,535.63,535.95,200.0,531.7635,532.0812,531.7635,532.0812,200.0
2024-01-17 09:45:00,535.66,535.9,535.66,535.9,460.0,531.7933,532.0315,531.7933,532.0315,460.0
2024-01-17 09:50:00,535.94,536.57,535.93,536.57,300.0,532.0712,532.6967,532.0613,532.6967,300.0
2024-01-17 09:55:00,536.0,536.83,535.76,536.83,2674.0,532.1308,532.9548,531.8925,532.9548,2674.0
2024-01-17 10:00:00,536.46,536.46,535.78,536.29,1111.0,532.5875,532.5875,531.9124,532.4187,1111.0
2024-01-17 10:05:00,535.81,536.14,535.74,535.87,6150.0,531.9422,532.2698,531.8727,532.0017,6150.0
2024-01-17 10:10:00,535.97,536.13,535.83,536.13,801.0,532.101,532.2599,531.962,532.2599,801.0
2024-01-17 10:15:00,536.02,536.13,535.65,536.12,9724.0,532.1507,532.2599,531.7833,532.2499,9724.0
2024-01-17 10:20:00,536.13,536.7,536.05,536.38,7642.0,532.2599,532.8257,532.1804,532.5081,7642.0
2024-01-17 10:25:00,536.38,537.0,536.37,537.0,3793.0,532.5081,533.1236,532.4981,533.1236,3793.0
2024-01-17 10:30:00,536.83,537.73,536.8,537.62,6930.0,532.9548,533.8483,532.925,533.7391,6930.0
2024-01-17 10:35:00,537.47,537.61,537.11,537.41,1600.0,533.5902,533.7292,533.2328,533.5306,1600.0
2024-01-17 10:40:00,537.81,538.46,537.66,538.34,2300.0,533.9277,534.573,533.7788,534.4539,2300.0
2024-01-17 10:45:00,538.31,539.22,538.31,538.97,2923.0,534.4241,535.3276,534.4241,535.0794,2923.0
2024-01-17 10:50:00,539.03,539.24,538.71,538.99,5920.0,535.1389,535.3474,534.8212,535.0992,5920.0
2024-01-17 10:55:00,539.08,539.08,538.43,538.67,2792.0,535.1886,535.1886,534.5433,534.7815,2792.0
2024-01-17 11:00:00,538.4,538.7,538.4,538.51,500.0,534.5135,534.8113,534.5135,534.6227,500.0
2024-01-17 11:05:00,538.94,540.0,538.94,539.99,3614.0,535.0496,536.1019,535.0496,536.092,3614.0
2024-01-17 11:10:00,539.99,539.99,539.99,539.99,0.0,536.092,536.092,536.092,536.092,0.0
2024-01-17 11:15:00,538.67,539.23,538.66,539.23,395.0,534.7815,535.3375,534.7716,535.3375,395.0
2024-01-17 11:20:00,539.15,539.16,539.15,539.15,100.0,535.2581,535.268,535.2581,535.2581,100.0
2024-01-17 11:25:00,539.02,539.33,539.02,539.13,400.0,535.129,535.4368,535.129,535.2382,400.0
2024-01-17 11:30:00,539.25,539.56,539.25,539.51,500.0,535.3573,535.6651,535.3573,535.6155,500.0
2024-01-17 11:35:00,539.59,539.6,539.16,539.16,400.0,535.6949,535.7048,535.268,535.268,400.0
2024-01-17 11:40:00,538.99,539.26,538.88,539.26,603.0,535.0992,535.3673,534.99,535.3673,603.0
2024-01-17 11:45:00,538.88,538.88,538.65,538.65,300.0,534.99,534.99,534.7617,534.7617,300.0
2024-01-17 11:50:00,538.27,538.76,538.27,538.76,700.0,534.3844,534.8709,534.3844,534.8709,700.0
2024-01-17 11:55:00,538.75,539.38,538.71,539.38,1000.0,534.8609,535.4864,534.8212,535.4864,1000.0
2024-01-17 12:00:00,539.4,539.58,539.15,539.34,1200.0,535.5063,535.685,535.2581,535.4467,1200.0
2024-01-17 12:05:00,539.06,539.08,539.0,539.08,500.0,535.1687,535.1886,535.1091,535.1886,500.0
2024-01-17 12:10:00,539.3,539.3,539.3,539.3,100.0,535.407,535.407,535.407,535.407,100.0
2024-01-17 12:15:00,539.06,539.39,538.86,539.01,1700.0,535.1687,535.4963,534.9702,535.1191,1700.0
2024-01-17 12:20:00,539.26,539.26,538.45,538.45,1310.0,535.3673,535.3673,534.5631,534.5631,1310.0
2024-01-17 12:25:00,538.07,538.26,537.95,538.25,800.0,534.1859,534.3745,534.0667,534.3646,800.0
2024-01-17 12:30:00,537.97,538.34,537.97,538.12,700.0,534.0866,534.4539,534.0866,534.2355,700.0
2024-01-17 12:35:00,538.11,538.34,538.11,538.34,727.0,534.2256,534.4539,534.2256,534.4539,727.0
2024-01-17 12:40:00,538.38,538.38,538.08,538.09,400.0,534.4936,534.4936,534.1958,534.2057,400.0
2024-01-17 12:45:00,538.21,538.55,538.21,538.55,471.0,534.3248,534.6624,534.3248,534.6624,471.0
2024-01-17 12:50:00,538.46,538.95,538.45,538.77,500.0,534.573,535.0595,534.5631,534.8808,500.0
2024-01-17 12:55:00,538.76,539.09,538.76,539.05,504.0,534.8709,535.1985,534.8709,535.1588,504.0
2024-01-17 13:00:00,539.05,539.25,538.87,539.05,4849.0,535.1588,535.3573,534.9801,535.1588,4849.0
2024-01-17 13:05:00,539.16,539.16,538.21,538.23,1100.0,535.268,535.268,534.3248,534.3447,1100.0
2024-01-17 13:10:00,537.83,537.83,537.07,537.07,545.0,533.9476,533.9476,533.1931,533.1931,545.0
2024-01-17 13:15:00,537.23,537.88,537.23,537.88,1382.0,533.3519,533.9972,533.3519,533.9972,1382.0
2024-01-17 13:20:00,538.02,538.09,537.72,537.72,2773.0,534.1362,534.2057,533.8384,533.8384,2773.0
2024-01-17 13:25:00,538.06,538.06,537.78,537.88,1300.0,534.1759,534.1759,533.898,533.9972,1300.0
2024-01-17 13:30:00,537.78,537.78,537.54,537.63,1245.0,533.898,533.898,533.6597,533.749,1245.0
2024-01-17 13:35:00,537.12,537.4,536.79,536.85,698.0,533.2427,533.5207,532.9151,532.9747,698.0
2024-01-17 13:40:00,536.37,536.72,536.34,536.5,1500.0,532.4981,532.8456,532.4683,532.6272,1500.0
2024-01-17 13:45:00,536.57,536.99,536.57,536.9,1400.0,532.6967,533.1137,532.6967,533.0243,1400.0
2024-01-17 13:50:00,536.76,537.63,536.76,537.63,2100.0,532.8853,533.749,532.8853,533.749,2100.0
2024-01-17 13:55:00,537.63,537.63,537.42,537.58,500.0,533.749,533.749,533.5405,533.6994,500.0
2024-01-17 14:00:00,537.55,537.61,537.53,537.53,500.0,533.6696,533.7292,533.6498,533.6498,500.0
2024-01-17 14:05:00,537.73,537.73,537.65,537.7,700.0,533.8483,533.8483,533.7689,533.8185,700.0
2024-01-17 14:10:00,537.69,537.69,537.33,537.33,726.0,533.8086,533.8086,533.4512,533.4512,726.0
2024-01-17 14:15:00,537.53,537.57,537.45,537.45,490.0,533.6498,533.6895,533.5703,533.5703,490.0
2024-01-17 14:20:00,537.5,537.6,537.47,537.5,1678.0,533.62,533.7193,533.5902,533.62,1678.0
2024-01-17 14:25:00,537.4,537.42,536.96,537.06,1696.0,533.5207,533.5405,533.0839,533.1831,1696.0
2024-01-17 14:30:00,537.04,537.04,536.98,536.98,600.0,533.1633,533.1633,533.1037,533.1037,600.0
2024-01-17 14:35:00,537.02,537.02,536.86,536.89,900.0,533.1434,533.1434,532.9846,533.0144,900.0
2024-01-17 14:40:00,536.89,537.07,536.74,536.92,2969.0,533.0144,533.1931,532.8655,533.0442,2969.0
2024-01-17 14:45:00,536.92,537.11,536.91,536.94,2217.0,533.0442,533.2328,533.0342,533.064,2217.0
2024-01-17 14:50:00,536.8,537.06,536.68,537.06,1120.0,532.925,533.1831,532.8059,533.1831,1120.0
2024-01-17 14:55:00,537.11,537.38,536.95,537.24,1248.0,533.2328,533.5008,533.0739,533.3618,1248.0
2024-01-17 15:00:00,537.36,537.37,536.91,537.11,1233.0,533.481,533.4909,533.0342,533.2328,1233.0
2024-01-17 15:05:00,536.71,536.71,536.7,536.71,100.0,532.8357,532.8357,532.8257,532.8357,100.0
2024-01-17 15:10:00,536.94,536.94,536.14,536.14,1116.0,533.064,533.064,532.2698,532.2698,1116.0
2024-01-17 15:15:00,536.16,536.69,536.03,536.68,1004.0,532.2896,532.8158,532.1606,532.8059,1004.0
2024-01-17 15:20:00,536.61,536.61,536.02,536.02,1838.0,532.7364,532.7364,532.1507,532.1507,1838.0
2024-01-17 15:25:00,536.08,536.49,536.08,536.45,1191.0,532.2102,532.6173,532.2102,532.5776,1191.0
2024-01-17 15:30:00,536.45,536.61,536.45,536.61,416.0,532.5776,532.7364,532.5776,532.7364,416.0
2024-01-17 15:35:00,536.49,536.74,536.16,536.2,8138.0,532.6173,532.8655,532.2896,532.3294,8138.0
2024-01-17 15:40:00,536.5,536.6,536.27,536.35,1258.0,532.6272,532.7265,532.3989,532.4783,1258.0
2024-01-17 15:45:00,536.39,536.44,536.17,536.29,1308.0,532.518,532.5676,532.2996,532.4187,1308.0
2024-01-17 15:50:00,536.18,536.94,536.18,536.72,4199.0,532.3095,533.064,532.3095,532.8456,4199.0
2024-01-17 15:55:00,536.93,537.64,536.93,537.1,12381.0,533.0541,533.759,533.0541,533.2229,12381.0
2024-01-18 09:30:00,535.01,535.29,533.67,535.0,7428.0,531.1479,531.4259,529.8176,531.138,7428.0
2024-01-18 09:35:00,535.06,535.46,534.73,534.73,987.0,531.1976,531.5947,530.87,530.87,987.0
2024-01-18 09:40:00,535.06,535.06,534.03,534.98,4896.0,531.1976,531.1976,530.175,531.1182,4896.0
2024-01-18 09:45:00,535.2,535.96,535.0,535.49,2711.0,531.3366,532.0911,531.138,531.6245,2711.0
2024-01-18 09:50:00,535.11,535.64,534.86,534.86,1400.0,531.2472,531.7734,530.999,530.999,1400.0
2024-01-18 09:55:00,535.26,535.71,535.0,535.45,956.0,531.3961,531.8429,531.138,531.5848,956.0
2024-01-18 10:00:00,535.46,535.76,535.28,535.75,1409.0,531.5947,531.8925,531.416,531.8826,1409.0
2024-01-18 10:05:00,535.78,536.34,534.29,534.29,815.0,531.9124,532.4683,530.4331,530.4331,815.0
2024-01-18 10:10:00,534.37,534.58,534.15,534.58,400.0,530.5126,530.7211,530.2942,530.7211,400.0
2024-01-18 10:15:00,534.63,535.75,534.63,535.51,1000.0,530.7707,531.8826,530.7707,531.6443,1000.0
2024-01-18 10:20:00,535.02,536.47,534.83,536.47,2400.0,531.1579,532.5974,530.9692,532.5974,2400.0
2024-01-18 10:25:00,536.4,536.51,536.2,536.46,722.0,532.5279,532.6371,532.3294,532.5875,722.0
2024-01-18 10:30:00,536.48,536.69,536.07,536.31,2505.0,532.6073,532.8158,532.2003,532.4386,2505.0
2024-01-18 10:35:00,536.5,537.68,536.44,537.52,3145.0,532.6272,533.7987,532.5676,533.6398,3145.0
2024-01-18 10:40:00,537.44,538.26,537.44,537.97,500.0,533.5604,534.3745,533.5604,534.0866,500.0
2024-01-18 10:45:00,538.18,538.47,537.62,538.29,15732.0,534.2951,534.583,533.7391,534.4043,15732.0
2024-01-18 10:50:00,538.69,538.69,537.72,538.16,1200.0,534.8014,534.8014,533.8384,534.2752,1200.0
2024-01-18 10:55:00,538.16,538.16,537.72,537.86,700.0,534.2752,534.2752,533.8384,533.9774,700.0
2024-01-18 11:00:00,537.88,538.47,537.87,538.47,300.0,533.9972,534.583,533.9873,534.583,300.0
2024-01-18 11:05:00,538.65,538.87,538.63,538.87,1568.0,534.7617,534.9801,534.7418,534.9801,1568.0
2024-01-18 11:10:00,538.99,538.99,538.7,538.85,500.0,535.0992,535.0992,534.8113,534.9602,500.0
2024-01-18 11:15:00,539.11,539.23,539.11,539.23,200.0,535.2184,535.3375,535.2184,535.3375,200.0
2024-01-18 11:20:00,539.17,539.36,539.16,539.19,364.0,535.2779,535.4665,535.268,535.2978,364.0
2024-01-18 11:25:00,538.97,539.47,538.97,539.47,600.0,535.0794,535.5758,535.0794,535.5758,600.0
2024-01-18 11:30:00,539.69,539.69,539.29,539.29,800.0,535.7942,535.7942,535.3971,535.3971,800.0
2024-01-18 11:35:00,539.53,539.82,539.53,539.78,616.0,535.6353,535.9232,535.6353,535.8835,616.0
2024-01-18 11:40:00,539.77,539.77,539.36,539.37,572.0,535.8736,535.8736,535.4665,535.4765,572.0
2024-01-18 11:45:00,539.12,539.12,539.11,539.12,300.0,535.2283,535.2283,535.2184,535.2283,300.0
2024-01-18 11:50:00,539.44,539.56,539.2,539.3,1827.0,535.546,535.6651,535.3077,535.407,1827.0
2024-01-18 11:55:00,539.04,539.15,538.57,538.58,734.0,535.1489,535.2581,534.6822,534.6922,734.0
2024-01-18 12:00:00,538.07,538.12,537.75,537.85,808.0,534.1859,534.2355,533.8682,533.9674,808.0
2024-01-18 12:05:00,537.91,538.23,537.85,538.23,600.0,534.027,534.3447,533.9674,534.3447,600.0
2024-01-18 12:10:00,538.28,538.43,538.23,538.43,331.0,534.3943,534.5433,534.3447,534.5433,331.0
2024-01-18 12:15:00,538.62,538.84,538.62,538.84,400.0,534.7319,534.9503,534.7319,534.9503,400.0
2024-01-18 12:20:00,538.41,538.41,538.35,538.36,300.0,534.5234,534.5234,534.4638,534.4738,300.0
2024-01-18 12:25:00,538.46,538.76,538.45,538.75,675.0,534.573,534.8709,534.5631,534.8609,675.0
2024-01-18 12:30:00,538.67,538.67,538.4,538.4,200.0,534.7815,534.7815,534.5135,534.5135,200.0
2024-01-18 12:35:00,538.15,538.51,538.14,538.51,500.0,534.2653,534.6227,534.2554,534.6227,500.0
2024-01-18 12:40:00,538.36,538.67,538.36,538.52,426.0,534.4738,534.7815,534.4738,534.6326,426.0
2024-01-18 12:45:00,538.73,538.75,538.67,538.67,300.0,534.8411,534.8609,534.7815,534.7815,300.0
2024-01-18 12:50:00,538.6,538.6,538.33,538.33,700.0,534.712,534.712,534.444,534.444,700.0
2024-01-18 12:55:00,538.34,538.34,538.16,538.18,300.0,534.4539,534.4539,534.2752,534.2951,300.0
2024-01-18 13:00:00,537.98,538.09,537.75,537.75,600.0,534.0965,534.2057,533.8682,533.8682,600.0
2024-01-18 13:05:00,537.73,538.0,537.6,537.93,700.0,533.8483,534.1164,533.7193,534.0469,700.0
2024-01-18 13:10:00,537.9,538.48,537.9,538.48,400.0,534.0171,534.5929,534.0171,534.5929,400.0
2024-01-18 13:15:00,538.65,538.65,538.53,538.53,200.0,534.7617,534.7617,534.6425,534.6425,200.0
2024-01-18 13:20:00,538.2,538.56,538.08,538.56,600.0,534.3149,534.6723,534.1958,534.6723,600.0
2024-01-18 13:25:00,538.39,538.52,538.39,538.51,200.0,534.5035,534.6326,534.5035,534.6227,200.0
2024-01-18 13:30:00,538.51,538.51,538.51,538.51,0.0,534.6227,534.6227,534.6227,534.6227,0.0
2024-01-18 13:35:00,538.71,538.87,538.57,538.87,800.0,534.8212,534.9801,534.6822,534.9801,800.0
2024-01-18 13:40:00,538.79,538.96,538.62,538.96,700.0,534.9007,535.0694,534.7319,535.0694,700.0
2024-01-18 13:45:00,538.96,539.39,538.96,539.39,400.0,535.0694,535.4963,535.0694,535.4963,400.0
2024-01-18 13:50:00,539.41,539.56,539.17,539.17,1111.0,535.5162,535.6651,535.2779,535.2779,1111.0
2024-01-18 13:55:00,539.35,539.35,539.28,539.28,600.0,535.4566,535.4566,535.3871,535.3871,600.0
2024-01-18 14:00:00,538.93,539.32,538.93,539.32,500.0,535.0396,535.4268,535.0396,535.4268,500.0
2024-01-18 14:05:00,539.4,539.4,539.4,539.4,100.0,535.5063,535.5063,535.5063,535.5063,100.0
2024-01-18 14:10:00,539.44,540.0,539.44,540.0,1460.0,535.546,536.1019,535.546,536.1019,1460.0
2024-01-18 14:15:00,540.19,540.36,540.19,540.22,500.0,536.2906,536.4593,536.2906,536.3203,500.0
2024-01-18 14:20:00,540.4,541.01,540.38,540.87,846.0,536.499,537.1046,536.4792,536.9656,846.0
2024-01-18 14:25:00,541.11,541.11,541.01,541.07,600.0,537.2039,537.2039,537.1046,537.1642,600.0
2024-01-18 14:30:00,541.06,541.46,540.91,541.07,1000.0,537.1543,537.5514,537.0054,537.1642,1000.0
2024-01-18 14:35:00,541.17,541.17,541.16,541.17,100.0,537.2635,537.2635,537.2536,537.2635,100.0
2024-01-18 14:40:00,541.07,541.17,540.83,541.05,1260.0,537.1642,537.2635,536.9259,537.1443,1260.0
2024-01-18 14:45:00,540.9,541.06,540.72,540.98,1300.0,536.9954,537.1543,536.8167,537.0749,1300.0
2024-01-18 14:50:00,540.95,541.38,540.92,541.12,2565.0,537.0451,537.472,537.0153,537.2138,2565.0
2024-01-18 14:55:00,541.13,541.19,541.1,541.12,1879.0,537.2238,537.2833,537.194,537.2138,1879.0
2024-01-18 15:00:00,541.12,541.29,540.98,541.24,1300.0,537.2138,537.3826,537.0749,537.333,1300.0
2024-01-18 15:05:00,541.23,541.52,541.2,541.47,1500.0,537.323,537.611,537.2933,537.5613,1500.0
2024-01-18 15:10:00,541.27,541.64,541.27,541.53,1596.0,537.3628,537.7301,537.3628,537.6209,1596.0
2024-01-18 15:15:00,541.62,541.62,541.26,541.26,500.0,537.7102,537.7102,537.3528,537.3528,500.0
2024-01-18 15:20:00,541.16,541.63,541.01,541.63,1328.0,537.2536,537.7202,537.1046,537.7202,1328.0
2024-01-18 15:25:00,541.69,541.69,541.42,541.53,800.0,537.7797,537.7797,537.5117,537.6209,800.0
2024-01-18 15:30:00,541.75,541.76,541.49,541.51,1358.0,537.8393,537.8492,537.5812,537.601,1358.0
2024-01-18 15:35:00,541.49,541.69,541.29,541.52,2731.0,537.5812,537.7797,537.3826,537.611,2731.0
2024-01-18 15:40:00,541.61,541.78,541.47,541.64,4826.0,537.7003,537.8691,537.5613,537.7301,4826.0
2024-01-18 15:45:00,541.86,542.06,541.6,541.71,4950.0,537.9485,538.1471,537.6904,537.7996,4950.0
2024-01-18 15:50:00,541.64,542.2,541.58,542.01,10924.0,537.7301,538.286,537.6705,538.0974,10924.0
2024-01-18 15:55:00,541.89,542.22,541.69,542.11,14267.0,537.9783,538.3059,537.7797,538.1967,14267.0
2024-01-19 09:30:00,543.3,543.3,542.12,543.1,36455.0,539.3781,539.3781,538.2066,539.1795,36455.0
2024-01-19 09:35:00,542.24,543.56,542.02,542.54,2413.0,538.3258,539.6362,538.1073,538.6236,2413.0
2024-01-19 09:40:00,541.72,542.05,541.61,542.05,1007.0,537.8095,538.1371,537.7003,538.1371,1007.0
2024-01-19 09:45:00,541.61,542.49,541.32,542.35,803.0,537.7003,538.574,537.4124,538.435,803.0
2024-01-19 09:50:00,542.4,542.87,542.4,542.87,400.0,538.4846,538.9512,538.4846,538.9512,400.0
2024-01-19 09:55:00,543.6,543.6,543.59,543.6,100.0,539.6759,539.6759,539.666,539.6759,100.0
2024-01-19 10:00:00,543.88,544.18,543.37,544.09,2300.0,539.9539,540.2518,539.4476,540.1624,2300.0
2024-01-19 10:05:00,543.74,543.99,543.42,543.94,2319.0,539.8149,540.0631,539.4972,540.0135,2319.0
2024-01-19 10:10:00,543.85,543.85,543.64,543.67,448.0,539.9241,539.9241,539.7156,539.7454,448.0
2024-01-19 10:15:00,543.5,544.62,543.49,544.62,863.0,539.5767,540.6886,539.5667,540.6886,863.0
2024-01-19 10:20:00,544.7,545.39,544.59,544.7,2704.0,540.768,541.453,540.6588,540.768,2704.0
2024-01-19 10:25:00,544.88,545.32,544.86,545.32,510.0,540.9467,541.3835,540.9268,541.3835,510.0
2024-01-19 10:30:00,545.06,545.26,544.58,544.7,1100.0,541.1254,541.324,540.6489,540.768,1100.0
2024-01-19 10:35:00,545.01,545.02,544.58,544.73,1611.0,541.0758,541.0857,540.6489,540.7978,1611.0
2024-01-19 10:40:00,544.67,544.91,544.67,544.9,327.0,540.7382,540.9765,540.7382,540.9666,327.0
2024-01-19 10:45:00,544.85,545.8,544.84,545.69,1875.0,540.9169,541.8601,540.907,541.7509,1875.0
2024-01-19 10:50:00,545.65,545.65,545.24,545.51,1305.0,541.7111,541.7111,541.3041,541.5722,1305.0
2024-01-19 10:55:00,545.71,545.74,545.27,545.37,2011.0,541.7707,541.8005,541.3339,541.4332,2011.0
2024-01-19 11:00:00,544.88,545.15,544.52,544.92,600.0,540.9467,541.2147,540.5893,540.9864,600.0
2024-01-19 11:05:00,545.32,545.75,545.32,545.75,200.0,541.3835,541.8104,541.3835,541.8104,200.0
2024-01-19 11:10:00,545.81,546.01,545.45,545.45,600.0,541.87,542.0685,541.5126,541.5126,600.0
2024-01-19 11:15:00,545.45,545.45,545.45,545.45,0.0,541.5126,541.5126,541.5126,541.5126,0.0
2024-01-19 11:20:00,546.1,546.1,545.6,545.6,1300.0,542.1579,542.1579,541.6615,541.6615,1300.0
2024-01-19 11:25:00,545.6,545.97,545.28,545.93,3710.0,541.6615,542.0288,541.3438,541.9891,3710.0
2024-01-19 11:30:00,545.73,546.26,545.73,546.25,1200.0,541.7906,542.3167,541.7906,542.3068,1200.0
2024-01-19 11:35:00,545.05,545.05,544.9,544.9,600.0,541.1155,541.1155,540.9666,540.9666,600.0
2024-01-19 11:40:00,544.57,544.9,544.57,544.9,200.0,540.6389,540.9666,540.6389,540.9666,200.0
2024-01-19 11:45:00,545.09,545.23,544.94,544.94,300.0,541.1552,541.2942,541.0063,541.0063,300.0
2024-01-19 11:50:00,545.33,545.76,545.33,545.76,595.0,541.3935,541.8203,541.3935,541.8203,595.0
2024-01-19 11:55:00,545.9,545.9,545.44,545.45,533.0,541.9593,541.9593,541.5027,541.5126,533.0
2024-01-19 12:00:00,545.8,545.96,545.79,545.96,802.0,541.8601,542.0189,541.8501,542.0189,802.0
2024-01-19 12:05:00,545.38,545.53,545.38,545.52,400.0,541.4431,541.592,541.4431,541.5821,400.0
2024-01-19 12:10:00,545.41,545.43,545.22,545.3,500.0,541.4729,541.4927,541.2842,541.3637,500.0
2024-01-19 12:15:00,545.31,545.56,545.31,545.36,426.0,541.3736,541.6218,541.3736,541.4232,426.0
2024-01-19 12:20:00,545.38,545.39,545.38,545.38,100.0,541.4431,541.453,541.4431,541.4431,100.0
2024-01-19 12:25:00,545.43,545.68,545.42,545.59,960.0,541.4927,541.7409,541.4828,541.6516,960.0
2024-01-19 12:30:00,545.98,546.55,545.91,546.32,1391.0,542.0388,542.6046,541.9693,542.3763,1391.0
2024-01-19 12:35:00,546.64,546.65,546.12,546.12,981.0,542.694,542.7039,542.1777,542.1777,981.0
2024-01-19 12:40:00,546.0,546.0,545.23,545.76,7519.0,542.0586,542.0586,541.2942,541.8203,7519.0
2024-01-19 12:45:00,545.84,545.84,545.08,545.6,2278.0,541.8998,541.8998,541.1453,541.6615,2278.0
2024-01-19 12:50:00,545.97,546.38,545.97,546.31,421.0,542.0288,542.4359,542.0288,542.3664,421.0
2024-01-19 12:55:00,546.19,546.2,545.95,545.95,200.0,542.2472,542.2572,542.009,542.009,200.0
2024-01-19 13:00:00,546.08,546.08,546.08,546.08,100.0,542.138,542.138,542.138,542.138,100.0
2024-01-19 13:05:00,546.0,546.38,546.0,546.23,400.0,542.0586,542.4359,542.0586,542.287,400.0
2024-01-19 13:10:00,546.57,546.6,546.36,546.36,400.0,542.6245,542.6543,542.416,542.416,400.0
2024-01-19 13:15:00,546.68,546.79,546.47,546.48,696.0,542.7337,542.8429,542.5252,542.5351,696.0
2024-01-19 13:20:00,546.69,547.02,546.69,546.79,1143.0,542.7436,543.0713,542.7436,542.8429,1143.0
2024-01-19 13:25:00,546.79,546.79,546.79,546.79,0.0,542.8429,542.8429,542.8429,542.8429,0.0
2024-01-19 13:30:00,546.94,546.94,546.94,546.94,100.0,542.9918,542.9918,542.9918,542.9918,100.0
2024-01-19 13:35:00,547.06,547.36,547.0,547.19,815.0,543.111,543.4088,543.0514,543.24,815.0
2024-01-19 13:40:00,547.53,547.53,547.52,547.53,100.0,543.5776,543.5776,543.5676,543.5776,100.0
2024-01-19 13:45:00,547.5,547.51,547.5,547.5,100.0,543.5478,543.5577,543.5478,543.5478,100.0
2024-01-19 13:50:00,547.52,547.52,547.52,547.52,100.0,543.5676,543.5676,543.5676,543.5676,100.0
2024-01-19 13:55:00,548.0,548.39,548.0,548.16,894.0,544.0442,544.4314,544.0442,544.203,894.0
2024-01-19 14:00:00,548.0,548.0,547.65,547.98,800.0,544.0442,544.0442,543.6967,544.0243,800.0
2024-01-19 14:05:00,547.62,547.62,547.62,547.62,100.0,543.6669,543.6669,543.6669,543.6669,100.0
2024-01-19 14:10:00,548.47,548.47,548.47,548.47,126.0,544.5108,544.5108,544.5108,544.5108,126.0
2024-01-19 14:15:00,548.49,548.49,548.27,548.28,300.0,544.5306,544.5306,544.3122,544.3222,300.0
2024-01-19 14:20:00,547.94,547.97,547.93,547.97,200.0,543.9846,544.0144,543.9747,544.0144,200.0
2024-01-19 14:25:00,548.09,548.12,547.84,548.04,1000.0,544.1335,544.1633,543.8853,544.0839,1000.0
2024-01-19 14:30:00,547.58,547.58,547.29,547.29,300.0,543.6272,543.6272,543.3393,543.3393,300.0
2024-01-19 14:35:00,548.0,548.0,547.95,547.95,200.0,544.0442,544.0442,543.9945,543.9945,200.0
2024-01-19 14:40:00,547.96,547.96,547.96,547.96,100.0,544.0045,544.0045,544.0045,544.0045,100.0
2024-01-19 14:45:00,547.96,548.19,547.69,548.18,667.0,544.0045,544.2328,543.7364,544.2229,667.0
2024-01-19 14:50:00,548.1,548.1,547.42,547.42,1775.0,544.1435,544.1435,543.4684,543.4684,1775.0
2024-01-19 14:55:00,547.73,548.05,547.44,548.05,1667.0,543.7761,544.0938,543.4882,544.0938,1667.0
2024-01-19 15:00:00,547.71,548.43,547.2,548.43,1153.0,543.7563,544.4711,543.25,544.4711,1153.0
2024-01-19 15:05:00,548.11,548.34,547.95,547.98,1637.0,544.1534,544.3817,543.9945,544.0243,1637.0
2024-01-19 15:10:00,547.88,547.97,547.69,547.78,800.0,543.925,544.0144,543.7364,543.8258,800.0
2024-01-19 15:15:00,548.24,548.45,547.32,547.32,3525.0,544.2824,544.4909,543.3691,543.3691,3525.0
2024-01-19 15:20:00,547.44,547.44,547.31,547.31,535.0,543.4882,543.4882,543.3592,543.3592,535.0
2024-01-19 15:25:00,547.58,547.92,547.37,547.92,1138.0,543.6272,543.9648,543.4187,543.9648,1138.0
2024-01-19 15:30:00,547.92,547.92,547.45,547.85,1745.0,543.9648,543.9648,543.4981,543.8953,1745.0
2024-01-19 15:35:00,547.84,548.16,547.81,548.16,2351.0,543.8853,544.203,543.8555,544.203,2351.0
2024-01-19 15:40:00,548.01,548.39,547.85,547.85,3144.0,544.0541,544.4314,543.8953,543.8953,3144.0
2024-01-19 15:45:00,547.64,547.8,547.49,547.8,2533.0,543.6868,543.8456,543.5379,543.8456,2533.0
2024-01-19 15:50:00,547.85,548.41,547.73,548.41,6058.0,543.8953,544.4512,543.7761,544.4512,6058.0
2024-01-19 15:55:00,548.38,548.52,548.04,548.44,10407.0,544.4214,544.5604,544.0839,544.481,10407.0
2024-01-22 09:30:00,550.0,551.95,547.99,549.44,8294.0,546.0297,547.9657,544.0342,545.4738,8294.0
2024-01-22 09:35:00,549.75,551.17,549.06,550.04,1423.0,545.7815,547.1913,545.0965,546.0695,1423.0
2024-01-22 09:40:00,550.27,552.0,550.27,551.87,875.0,546.2978,548.0153,546.2978,547.8862,875.0
2024-01-22 09:45:00,551.74,552.23,551.46,551.46,1163.0,547.7572,548.2436,547.4792,547.4792,1163.0
2024-01-22 09:50:00,551.16,551.84,551.14,551.57,1200.0,547.1814,547.8565,547.1615,547.5884,1200.0
2024-01-22 09:55:00,551.31,552.29,551.01,552.29,2343.0,547.3303,548.3032,547.0324,548.3032,2343.0
2024-01-22 10:00:00,551.7,551.98,550.86,550.92,24008.0,547.7175,547.9954,546.8835,546.9431,24008.0
2024-01-22 10:05:00,550.9,551.65,550.86,551.17,923.0,546.9232,547.6678,546.8835,547.1913,923.0
2024-01-22 10:10:00,551.14,551.15,550.77,551.14,1111.0,547.1615,547.1714,546.7942,547.1615,1111.0
2024-01-22 10:15:00,551.61,551.72,551.39,551.39,300.0,547.6281,547.7373,547.4097,547.4097,300.0
2024-01-22 10:20:00,551.85,551.85,551.38,551.74,802.0,547.8664,547.8664,547.3998,547.7572,802.0
2024-01-22 10:25:00,552.54,552.69,552.4,552.4,1100.0,548.5514,548.7003,548.4124,548.4124,1100.0
2024-01-22 10:30:00,552.37,552.63,551.96,551.96,2280.0,548.3826,548.6408,547.9756,547.9756,2280.0
2024-01-22 10:35:00,552.72,552.72,552.51,552.51,200.0,548.7301,548.7301,548.5216,548.5216,200.0
2024-01-22 10:40:00,552.93,553.24,552.81,552.81,633.0,548.9386,549.2464,548.8195,548.8195,633.0
2024-01-22 10:45:00,552.37,553.4,552.37,552.57,909.0,548.3826,549.4052,548.3826,548.5812,909.0
2024-01-22 10:50:00,552.85,552.88,552.77,552.88,608.0,548.8592,548.8889,548.7797,548.8889,608.0
2024-01-22 10:55:00,552.75,552.99,552.34,552.5,6067.0,548.7599,548.9982,548.3528,548.5117,6067.0
2024-01-22 11:00:00,552.5,552.51,551.43,551.84,3939.0,548.5117,548.5216,547.4494,547.8565,3939.0
2024-01-22 11:05:00,551.98,552.3,551.42,551.42,3807.0,547.9954,548.3131,547.4395,547.4395,3807.0
2024-01-22 11:10:00,551.18,551.59,550.95,551.19,1000.0,547.2012,547.6083,546.9729,547.2111,1000.0
2024-01-22 11:15:00,550.81,550.81,550.58,550.58,500.0,546.8339,546.8339,546.6056,546.6056,500.0
2024-01-22 11:20:00,550.82,551.06,550.54,550.54,725.0,546.8438,547.0821,546.5658,546.5658,725.0
2024-01-22 11:25:00,550.19,550.65,550.09,550.61,539.0,546.2184,546.675,546.1191,546.6353,539.0
2024-01-22 11:30:00,550.54,550.54,549.97,549.97,900.0,546.5658,546.5658,546.0,546.0,900.0
2024-01-22 11:35:00,550.01,550.14,549.69,549.69,800.0,546.0397,546.1687,545.722,545.722,800.0
2024-01-22 11:40:00,549.3,549.58,549.27,549.27,700.0,545.3348,545.6128,545.305,545.305,700.0
2024-01-22 11:45:00,549.26,549.28,548.75,548.75,925.0,545.2951,545.3149,544.7888,544.7888,925.0
2024-01-22 11:50:00,548.6,548.79,548.24,548.27,731.0,544.6398,544.8285,544.2824,544.3122,731.0
2024-01-22 11:55:00,548.6,549.35,548.6,548.92,500.0,544.6398,545.3844,544.6398,544.9575,500.0
2024-01-22 12:00:00,549.26,549.42,548.87,548.88,601.0,545.2951,545.4539,544.9079,544.9178,601.0
2024-01-22 12:05:00,548.76,548.76,548.09,548.09,900.0,544.7987,544.7987,544.1335,544.1335,900.0
2024-01-22 12:10:00,548.07,549.79,548.07,549.58,1575.0,544.1137,545.8213,544.1137,545.6128,1575.0
2024-01-22 12:15:00,549.67,549.69,548.88,549.09,1324.0,545.7021,545.722,544.9178,545.1263,1324.0
2024-01-22 12:20:00,549.24,549.24,548.91,549.13,600.0,545.2752,545.2752,544.9476,545.166,600.0
2024-01-22 12:25:00,548.93,549.44,548.67,549.2,1400.0,544.9675,545.4738,544.7093,545.2355,1400.0
2024-01-22 12:30:00,549.08,549.26,548.56,548.57,1350.0,545.1164,545.2951,544.6001,544.6101,1350.0
2024-01-22 12:35:00,548.22,548.22,547.9,548.14,1200.0,544.2626,544.2626,543.9449,544.1832,1200.0
2024-01-22 12:40:00,547.89,548.41,547.89,548.16,300.0,543.935,544.4512,543.935,544.203,300.0
2024-01-22 12:45:00,548.62,548.62,548.42,548.42,400.0,544.6597,544.6597,544.4611,544.4611,400.0
2024-01-22 12:50:00,548.33,548.38,548.18,548.38,700.0,544.3718,544.4214,544.2229,544.4214,700.0
2024-01-22 12:55:00,548.19,548.38,548.08,548.08,800.0,544.2328,544.4214,544.1236,544.1236,800.0
2024-01-22 13:00:00,548.08,548.27,547.91,548.15,900.0,544.1236,544.3122,543.9548,544.1931,900.0
2024-01-22 13:05:00,548.68,548.68,548.1,548.1,713.0,544.7193,544.7193,544.1435,544.1435,713.0
2024-01-22 13:10:00,548.59,548.63,548.29,548.29,400.0,544.6299,544.6696,544.3321,544.3321,400.0
2024-01-22 13:15:00,548.69,548.69,548.58,548.58,400.0,544.7292,544.7292,544.62,544.62,400.0
2024-01-22 13:20:00,548.58,548.97,548.28,548.28,800.0,544.62,545.0072,544.3222,544.3222,800.0
2024-01-22 13:25:00,548.31,548.47,548.31,548.34,300.0,544.3519,544.5108,544.3519,544.3817,300.0
2024-01-22 13:30:00,548.5,548.63,548.48,548.63,724.0,544.5406,544.6696,544.5207,544.6696,724.0
2024-01-22 13:35:00,548.89,549.14,548.89,548.98,300.0,544.9278,545.1759,544.9278,545.0171,300.0
2024-01-22 13:40:00,548.83,549.24,548.83,549.24,604.0,544.8682,545.2752,544.8682,545.2752,604.0
2024-01-22 13:45:00,549.26,549.33,549.03,549.28,500.0,545.2951,545.3646,545.0667,545.3149,500.0
2024-01-22 13:50:00,549.48,549.82,549.41,549.42,2024.0,545.5135,545.851,545.444,545.4539,2024.0
2024-01-22 13:55:00,549.22,549.26,549.22,549.26,300.0,545.2554,545.2951,545.2554,545.2951,300.0
2024-01-22 14:00:00,549.31,549.76,549.31,549.76,300.0,545.3447,545.7915,545.3447,545.7915,300.0
2024-01-22 14:05:00,549.58,549.58,549.29,549.36,700.0,545.6128,545.6128,545.3249,545.3944,700.0
2024-01-22 14:10:00,549.28,549.45,549.23,549.25,900.0,545.3149,545.4837,545.2653,545.2852,900.0
2024-01-22 14:15:00,549.37,549.37,549.23,549.23,400.0,545.4043,545.4043,545.2653,545.2653,400.0
2024-01-22 14:20:00,549.19,549.26,548.97,549.22,1582.0,545.2256,545.2951,545.0072,545.2554,1582.0
2024-01-22 14:25:00,549.14,549.32,549.05,549.1,400.0,545.1759,545.3546,545.0866,545.1362,400.0
2024-01-22 14:30:00,549.4,549.41,549.03,549.03,1100.0,545.4341,545.444,545.0667,545.0667,1100.0
2024-01-22 14:35:00,549.35,549.54,549.28,549.35,1638.0,545.3844,545.5731,545.3149,545.3844,1638.0
2024-01-22 14:40:00,549.35,549.47,548.94,548.94,1200.0,545.3844,545.5036,544.9774,544.9774,1200.0
2024-01-22 14:45:00,548.95,548.95,548.95,548.95,200.0,544.9873,544.9873,544.9873,544.9873,200.0
2024-01-22 14:50:00,549.23,549.52,549.09,549.37,1765.0,545.2653,545.5532,545.1263,545.4043,1765.0
2024-01-22 14:55:00,549.31,549.37,548.83,549.37,3319.0,545.3447,545.4043,544.8682,545.4043,3319.0
2024-01-22 15:00:00,549.52,549.52,549.14,549.14,300.0,545.5532,545.5532,545.1759,545.1759,300.0
2024-01-22 15:05:00,549.22,549.83,549.1,549.83,900.0,545.2554,545.861,545.1362,545.861,900.0
2024-01-22 15:10:00,549.75,549.76,549.48,549.58,800.0,545.7815,545.7915,545.5135,545.6128,800.0
2024-01-22 15:15:00,549.27,549.5,549.23,549.24,400.0,545.305,545.5333,545.2653,545.2752,400.0
2024-01-22 15:20:00,549.21,549.5,549.21,549.45,3280.0,545.2454,545.5333,545.2454,545.4837,3280.0
2024-01-22 15:25:00,549.49,550.25,549.49,550.01,1224.0,545.5234,546.2779,545.5234,546.0397,1224.0
2024-01-22 15:30:00,550.11,550.2,549.96,550.07,1000.0,546.1389,546.2283,545.99,546.0992,1000.0
2024-01-22 15:35:00,550.07,550.12,549.81,549.89,1200.0,546.0992,546.1489,545.8411,545.9205,1200.0
2024-01-22 15:40:00,549.92,550.21,549.65,549.65,1932.0,545.9503,546.2382,545.6823,545.6823,1932.0
2024-01-22 15:45:00,549.76,549.82,549.56,549.76,1900.0,545.7915,545.851,545.5929,545.7915,1900.0
2024-01-22 15:50:00,549.37,550.28,549.37,549.9,6288.0,545.4043,546.3077,545.4043,545.9305,6288.0
2024-01-22 15:55:00,550.01,550.11,549.38,549.92,11774.0,546.0397,546.1389,545.4142,545.9503,11774.0
2024-01-23 09:30:00,550.0,551.66,545.9,551.66,5314.0,546.0297,547.6778,541.9593,547.6778,5314.0
2024-01-23 09:35:00,551.65,551.66,550.4,550.48,900.0,547.6678,547.6778,546.4269,546.5063,900.0
2024-01-23 09:40:00,550.05,550.44,550.05,550.44,229.0,546.0794,546.4666,546.0794,546.4666,229.0
2024-01-23 09:45:00,550.33,550.33,550.25,550.25,581.0,546.3574,546.3574,546.2779,546.2779,581.0
2024-01-23 09:50:00,550.25,550.49,550.25,550.34,676.0,546.2779,546.5162,546.2779,546.3673,676.0
2024-01-23 09:55:00,550.39,550.4,549.91,549.96,850.0,546.4169,546.4269,545.9404,545.99,850.0
2024-01-23 10:00:00,550.19,550.67,549.99,550.65,1500.0,546.2184,546.6949,546.0198,546.675,1500.0
2024-01-23 10:05:00,550.1,550.19,549.49,549.49,3141.0,546.129,546.2184,545.5234,545.5234,3141.0
2024-01-23 10:10:00,549.47,550.36,549.46,550.36,4286.0,545.5036,546.3871,545.4936,546.3871,4286.0
2024-01-23 10:15:00,550.38,550.87,550.36,550.87,800.0,546.407,546.8935,546.3871,546.8935,800.0
2024-01-23 10:20:00,551.19,551.26,550.64,550.79,1702.0,547.2111,547.2806,546.6651,546.814,1702.0
2024-01-23 10:25:00,550.88,551.66,550.58,551.23,2273.0,546.9034,547.6778,546.6056,547.2509,2273.0
2024-01-23 10:30:00,551.22,551.33,551.13,551.32,900.0,547.2409,547.3501,547.1516,547.3402,900.0
2024-01-23 10:35:00,551.59,551.67,550.98,551.02,700.0,547.6083,547.6877,547.0027,547.0424,700.0
2024-01-23 10:40:00,551.19,551.33,551.11,551.23,991.0,547.2111,547.3501,547.1317,547.2509,991.0
2024-01-23 10:45:00,551.04,551.06,550.99,551.06,344.0,547.0622,547.0821,547.0126,547.0821,344.0
2024-01-23 10:50:00,551.06,551.06,551.06,551.06,0.0,547.0821,547.0821,547.0821,547.0821,0.0
2024-01-23 10:55:00,550.68,550.76,550.53,550.53,527.0,546.7048,546.7843,546.5559,546.5559,527.0
2024-01-23 11:00:00,550.6,550.98,550.55,550.98,8297.0,546.6254,547.0027,546.5758,547.0027,8297.0
2024-01-23 11:05:00,551.01,551.26,551.0,551.0,800.0,547.0324,547.2806,547.0225,547.0225,800.0
2024-01-23 11:10:00,550.92,550.92,550.74,550.75,400.0,546.9431,546.9431,546.7644,546.7743,400.0
2024-01-23 11:15:00,550.89,550.9,550.89,550.89,100.0,546.9133,546.9232,546.9133,546.9133,100.0
2024-01-23 11:20:00,550.99,551.09,550.81,550.83,700.0,547.0126,547.1119,546.8339,546.8537,700.0
2024-01-23 11:25:00,550.75,551.17,550.75,551.17,1513.0,546.7743,547.1913,546.7743,547.1913,1513.0
2024-01-23 11:30:00,551.17,551.24,551.12,551.24,547.0,547.1913,547.2608,547.1417,547.2608,547.0
2024-01-23 11:35:00,550.99,551.27,550.98,551.24,500.0,547.0126,547.2906,547.0027,547.2608,500.0
2024-01-23 11:40:00,551.47,551.47,551.16,551.33,790.0,547.4891,547.4891,547.1814,547.3501,790.0
2024-01-23 11:45:00,551.27,551.62,551.27,551.62,1000.0,547.2906,547.638,547.2906,547.638,1000.0
2024-01-23 11:50:00,551.35,551.35,551.05,551.1,400.0,547.37,547.37,547.0722,547.1218,400.0
2024-01-23 11:55:00,550.87,551.21,550.87,551.21,502.0,546.8935,547.231,546.8935,547.231,502.0
2024-01-23 12:00:00,551.44,551.5,551.15,551.5,1002.0,547.4593,547.5189,547.1714,547.5189,1002.0
2024-01-23 12:05:00,551.83,552.28,551.83,551.9,1789.0,547.8465,548.2933,547.8465,547.916,1789.0
2024-01-23 12:10:00,551.9,551.9,551.9,551.9,0.0,547.916,547.916,547.916,547.916,0.0
2024-01-23 12:15:00,551.9,551.9,551.9,551.9,0.0,547.916,547.916,547.916,547.916,0.0
2024-01-23 12:20:00,551.83,551.83,551.82,551.82,200.0,547.8465,547.8465,547.8366,547.8366,200.0
2024-01-23 12:25:00,551.76,551.77,551.6,551.6,400.0,547.777,547.787,547.6182,547.6182,400.0
2024-01-23 12:30:00,551.31,551.31,551.3,551.3,200.0,547.3303,547.3303,547.3204,547.3204,200.0
2024-01-23 12:35:00,551.55,551.84,551.49,551.74,833.0,547.5685,547.8565,547.509,547.7572,833.0
2024-01-23 12:40:00,551.65,551.65,551.39,551.39,2890.0,547.6678,547.6678,547.4097,547.4097,2890.0
2024-01-23 12:45:00,551.69,552.02,551.69,552.01,520.0,547.7075,548.0352,547.7075,548.0252,520.0
2024-01-23 12:50:00,551.83,551.98,551.58,551.77,831.0,547.8465,547.9954,547.5983,547.787,831.0
2024-01-23 12:55:00,551.91,552.2,551.91,552.2,1000.0,547.926,548.2139,547.926,548.2139,1000.0
2024-01-23 13:00:00,552.18,552.18,551.29,551.29,2195.0,548.194,548.194,547.3104,547.3104,2195.0
2024-01-23 13:05:00,551.26,551.26,550.99,551.04,584.0,547.2806,547.2806,547.0126,547.0622,584.0
2024-01-23 13:10:00,551.3,551.3,551.2,551.2,300.0,547.3204,547.3204,547.2211,547.2211,300.0
2024-01-23 13:15:00,551.2,551.2,551.2,551.2,100.0,547.2211,547.2211,547.2211,547.2211,100.0
2024-01-23 13:20:00,551.97,551.97,551.8,551.8,200.0,547.9855,547.9855,547.8167,547.8167,200.0
2024-01-23 13:25:00,551.61,551.61,551.38,551.38,799.0,547.6281,547.6281,547.3998,547.3998,799.0
2024-01-23 13:30:00,551.1,551.1,550.86,550.86,200.0,547.1218,547.1218,546.8835,546.8835,200.0
2024-01-23 13:35:00,550.79,551.19,550.79,551.19,303.0,546.814,547.2111,546.814,547.2111,303.0
2024-01-23 13:40:00,551.19,551.19,551.19,551.19,0.0,547.2111,547.2111,547.2111,547.2111,0.0
2024-01-23 13:45:00,551.45,551.67,551.45,551.67,900.0,547.4693,547.6877,547.4693,547.6877,900.0
2024-01-23 13:50:00,551.52,552.05,551.46,552.05,313.0,547.5388,548.0649,547.4792,548.0649,313.0
2024-01-23 13:55:00,551.6,551.6,551.34,551.34,900.0,547.6182,547.6182,547.3601,547.3601,900.0
2024-01-23 14:00:00,551.88,552.05,551.53,551.53,900.0,547.8962,548.0649,547.5487,547.5487,900.0
2024-01-23 14:05:00,551.34,551.61,551.26,551.61,868.0,547.3601,547.6281,547.2806,547.6281,868.0
2024-01-23 14:10:00,551.53,551.89,551.53,551.89,200.0,547.5487,547.9061,547.5487,547.9061,200.0
2024-01-23 14:15:00,551.89,551.89,551.89,551.89,0.0,547.9061,547.9061,547.9061,547.9061,0.0
2024-01-23 14:20:00,551.85,552.04,551.85,552.04,300.0,547.8664,548.055,547.8664,548.055,300.0
2024-01-23 14:25:00,551.88,551.88,551.86,551.86,200.0,547.8962,547.8962,547.8763,547.8763,200.0
2024-01-23 14:30:00,551.83,551.97,551.28,551.4,7811.0,547.8465,547.9855,547.3005,547.4196,7811.0
2024-01-23 14:35:00,551.35,551.67,551.35,551.67,2673.0,547.37,547.6877,547.37,547.6877,2673.0
2024-01-23 14:40:00,551.7,551.7,551.29,551.3,1800.0,547.7175,547.7175,547.3104,547.3204,1800.0
2024-01-23 14:45:00,551.41,551.43,551.35,551.42,1509.0,547.4296,547.4494,547.37,547.4395,1509.0
2024-01-23 14:50:00,551.23,551.33,551.13,551.25,2370.0,547.2509,547.3501,547.1516,547.2707,2370.0
2024-01-23 14:55:00,551.3,551.36,551.06,551.07,4230.0,547.3204,547.3799,547.0821,547.092,4230.0
2024-01-23 15:00:00,551.06,551.06,550.96,550.96,700.0,547.0821,547.0821,546.9828,546.9828,700.0
2024-01-23 15:05:00,551.07,551.42,551.06,551.42,290.0,547.092,547.4395,547.0821,547.4395,290.0
2024-01-23 15:10:00,551.32,551.51,551.31,551.51,600.0,547.3402,547.5288,547.3303,547.5288,600.0
2024-01-23 15:15:00,551.4,551.4,550.99,551.32,1600.0,547.4196,547.4196,547.0126,547.3402,1600.0
2024-01-23 15:20:00,551.49,551.72,551.49,551.72,430.0,547.509,547.7373,547.509,547.7373,430.0
2024-01-23 15:25:00,551.54,551.54,551.31,551.42,500.0,547.5586,547.5586,547.3303,547.4395,500.0
2024-01-23 15:30:00,551.43,551.91,551.43,551.91,1573.0,547.4494,547.926,547.4494,547.926,1573.0
2024-01-23 15:35:00,551.55,551.55,551.34,551.5,1622.0,547.5685,547.5685,547.3601,547.5189,1622.0
2024-01-23 15:40:00,551.22,551.54,551.22,551.53,900.0,547.2409,547.5586,547.2409,547.5487,900.0
2024-01-23 15:45:00,551.82,551.94,551.6,551.84,1200.0,547.8366,547.9557,547.6182,547.8565,1200.0
2024-01-23 15:50:00,551.84,552.73,551.84,552.56,3684.0,547.8565,548.74,547.8565,548.5713,3684.0
2024-01-23 15:55:00,552.75,553.2,552.61,552.88,9238.0,548.7599,549.2066,548.6209,548.8889,9238.0
2024-01-24 09:30:00,552.58,554.23,551.28,554.23,5022.0,548.5911,550.2292,547.3005,550.2292,5022.0
2024-01-24 09:35:00,553.09,553.99,553.09,553.99,370.0,549.0974,549.9909,549.0974,549.9909,370.0
2024-01-24 09:40:00,553.96,553.96,552.7,552.76,415.0,549.9612,549.9612,548.7102,548.7698,415.0
2024-01-24 09:45:00,552.41,552.9,552.12,552.12,500.0,548.4223,548.9088,548.1344,548.1344,500.0
2024-01-24 09:50:00,552.46,552.94,552.45,552.94,1367.0,548.472,548.9485,548.4621,548.9485,1367.0
2024-01-24 09:55:00,553.0,553.0,552.73,552.73,300.0,549.0081,549.0081,548.74,548.74,300.0
2024-01-24 10:00:00,553.17,553.32,552.04,552.7,1622.0,549.1769,549.3258,548.055,548.7102,1622.0
2024-01-24 10:05:00,552.53,552.53,552.22,552.32,500.0,548.5415,548.5415,548.2337,548.333,500.0
2024-01-24 10:10:00,552.46,553.07,552.45,553.07,200.0,548.472,549.0776,548.4621,549.0776,200.0
2024-01-24 10:15:00,552.97,553.26,552.97,553.25,313.0,548.9783,549.2662,548.9783,549.2563,313.0
2024-01-24 10:20:00,552.92,552.92,552.56,552.57,400.0,548.9287,548.9287,548.5713,548.5812,400.0
2024-01-24 10:25:00,552.39,552.8,552.39,552.59,800.0,548.4025,548.8095,548.4025,548.601,800.0
2024-01-24 10:30:00,552.02,552.36,552.02,552.22,500.0,548.0352,548.3727,548.0352,548.2337,500.0
2024-01-24 10:35:00,551.59,551.89,551.45,551.83,1700.0,547.6083,547.9061,547.4693,547.8465,1700.0
2024-01-24 10:40:00,552.07,553.0,552.07,553.0,1083.0,548.0848,549.0081,548.0848,549.0081,1083.0
2024-01-24 10:45:00,552.76,552.77,552.35,552.35,300.0,548.7698,548.7797,548.3628,548.3628,300.0
2024-01-24 10:50:00,552.0,552.4,551.98,551.98,300.0,548.0153,548.4124,547.9954,547.9954,300.0
2024-01-24 10:55:00,551.86,552.7,551.73,552.39,1109.0,547.8763,548.7102,547.7473,548.4025,1109.0
2024-01-24 11:00:00,552.53,552.61,552.34,552.34,600.0,548.5415,548.6209,548.3528,548.3528,600.0
2024-01-24 11:05:00,552.05,552.05,551.4,551.56,785.0,548.0649,548.0649,547.4196,547.5785,785.0
2024-01-24 11:10:00,551.5,551.55,551.39,551.54,600.0,547.5189,547.5685,547.4097,547.5586,600.0
2024-01-24 11:15:00,551.57,551.78,551.57,551.74,400.0,547.5884,547.7969,547.5884,547.7572,400.0
2024-01-24 11:20:00,551.89,552.01,551.71,551.86,917.0,547.9061,548.0252,547.7274,547.8763,917.0
2024-01-24 11:25:00,551.93,551.98,551.56,551.57,550.0,547.9458,547.9954,547.5785,547.5884,550.0
2024-01-24 11:30:00,551.59,551.78,551.01,551.01,700.0,547.6083,547.7969,547.0324,547.0324,700.0
2024-01-24 11:35:00,550.93,551.3,550.92,551.3,655.0,546.953,547.3204,546.9431,547.3204,655.0
2024-01-24 11:40:00,551.15,551.15,550.95,550.96,600.0,547.1714,547.1714,546.9729,546.9828,600.0
2024-01-24 11:45:00,551.22,551.32,551.22,551.32,200.0,547.2409,547.3402,547.2409,547.3402,200.0
2024-01-24 11:50:00,551.6,552.05,551.6,551.9,400.0,547.6182,548.0649,547.6182,547.916,400.0
2024-01-24 11:55:00,551.85,551.89,551.6,551.79,1500.0,547.8664,547.9061,547.6182,547.8068,1500.0
2024-01-24 12:00:00,551.62,551.78,551.6,551.73,1939.0,547.638,547.7969,547.6182,547.7473,1939.0
2024-01-24 12:05:00,551.55,551.71,551.49,551.61,1400.0,547.5685,547.7274,547.509,547.6281,1400.0
2024-01-24 12:10:00,551.72,551.72,551.36,551.49,1610.0,547.7373,547.7373,547.3799,547.509,1610.0
2024-01-24 12:15:00,551.45,551.93,551.18,551.63,8406.0,547.4693,547.9458,547.2012,547.648,8406.0
2024-01-24 12:20:00,551.57,551.8,551.5,551.58,1669.0,547.5884,547.8167,547.5189,547.5983,1669.0
2024-01-24 12:25:00,551.74,551.84,551.67,551.67,1400.0,547.7572,547.8565,547.6877,547.6877,1400.0
2024-01-24 12:30:00,551.62,551.62,551.23,551.55,1100.0,547.638,547.638,547.2509,547.5685,1100.0
2024-01-24 12:35:00,551.66,551.67,551.43,551.43,1436.0,547.6778,547.6877,547.4494,547.4494,1436.0
2024-01-24 12:40:00,551.37,551.37,551.24,551.28,500.0,547.3898,547.3898,547.2608,547.3005,500.0
2024-01-24 12:45:00,551.3,551.62,551.29,551.53,1044.0,547.3204,547.638,547.3104,547.5487,1044.0
2024-01-24 12:50:00,551.6,551.81,551.6,551.76,2744.0,547.6182,547.8267,547.6182,547.777,2744.0
2024-01-24 12:55:00,551.76,552.12,551.76,551.79,1338.0,547.777,548.1344,547.777,547.8068,1338.0
2024-01-24 13:00:00,551.27,551.27,551.26,551.26,300.0,547.2906,547.2906,547.2806,547.2806,300.0
2024-01-24 13:05:00,551.02,551.19,550.78,551.01,1115.0,547.0424,547.2111,546.8041,547.0324,1115.0
2024-01-24 13:10:00,550.92,551.13,550.85,550.85,845.0,546.9431,547.1516,546.8736,546.8736,845.0
2024-01-24 13:15:00,551.0,551.0,550.76,550.94,400.0,547.0225,547.0225,546.7843,546.963,400.0
2024-01-24 13:20:00,550.95,550.97,550.91,550.91,1099.0,546.9729,546.9927,546.9332,546.9332,1099.0
2024-01-24 13:25:00,550.63,551.32,550.63,551.32,800.0,546.6552,547.3402,546.6552,547.3402,800.0
2024-01-24 13:30:00,551.32,551.32,551.05,551.23,1200.0,547.3402,547.3402,547.0722,547.2509,1200.0
2024-01-24 13:35:00,551.33,551.42,551.22,551.42,700.0,547.3501,547.4395,547.2409,547.4395,700.0
2024-01-24 13:40:00,551.01,551.37,550.85,550.92,1000.0,547.0324,547.3898,546.8736,546.9431,1000.0
2024-01-24 13:45:00,550.9,551.05,550.72,551.05,2900.0,546.9232,547.0722,546.7445,547.0722,2900.0
2024-01-24 13:50:00,550.98,550.98,550.89,550.92,400.0,547.0027,547.0027,546.9133,546.9431,400.0
2024-01-24 13:55:00,551.27,551.27,551.27,551.27,100.0,547.2906,547.2906,547.2906,547.2906,100.0
2024-01-24 14:00:00,551.05,551.1,550.62,550.62,800.0,547.0722,547.1218,546.6453,546.6453,800.0
2024-01-24 14:05:00,550.73,550.73,550.43,550.43,1700.0,546.7545,546.7545,546.4566,546.4566,1700.0
2024-01-24 14:10:00,550.3,550.32,550.29,550.32,300.0,546.3276,546.3474,546.3176,546.3474,300.0
2024-01-24 14:15:00,550.48,550.48,549.7,549.7,1100.0,546.5063,546.5063,545.7319,545.7319,1100.0
2024-01-24 14:20:00,549.66,549.71,549.63,549.71,400.0,545.6922,545.7418,545.6624,545.7418,400.0
2024-01-24 14:25:00,549.59,549.59,549.04,549.3,1649.0,545.6227,545.6227,545.0767,545.3348,1649.0
2024-01-24 14:30:00,548.84,549.09,548.46,548.46,1402.0,544.8781,545.1263,544.5009,544.5009,1402.0
2024-01-24 14:35:00,548.52,548.52,548.23,548.32,1183.0,544.5604,544.5604,544.2725,544.3619,1183.0
2024-01-24 14:40:00,548.38,548.8,548.27,548.76,1819.0,544.4214,544.8384,544.3122,544.7987,1819.0
2024-01-24 14:45:00,548.89,548.9,548.89,548.9,200.0,544.9278,544.9377,544.9278,544.9377,200.0
2024-01-24 14:50:00,549.18,549.23,549.04,549.04,537.0,545.2157,545.2653,545.0767,545.0767,537.0
2024-01-24 14:55:00,548.77,548.77,548.49,548.76,552.0,544.8086,544.8086,544.5306,544.7987,552.0
2024-01-24 15:00:00,548.55,548.9,548.55,548.88,654.0,544.5902,544.9377,544.5902,544.9178,654.0
2024-01-24 15:05:00,548.89,548.9,548.59,548.6,1348.0,544.9278,544.9377,544.6299,544.6398,1348.0
2024-01-24 15:10:00,548.36,548.68,548.32,548.37,2796.0,544.4016,544.7193,544.3619,544.4115,2796.0
2024-01-24 15:15:00,548.26,548.33,548.26,548.33,300.0,544.3023,544.3718,544.3023,544.3718,300.0
2024-01-24 15:20:00,548.19,548.54,548.09,548.54,3354.0,544.2328,544.5803,544.1335,544.5803,3354.0
2024-01-24 15:25:00,548.76,548.76,548.76,548.76,100.0,544.7987,544.7987,544.7987,544.7987,100.0
2024-01-24 15:30:00,548.82,549.07,548.82,549.07,202.0,544.8583,545.1065,544.8583,545.1065,202.0
2024-01-24 15:35:00,548.99,549.01,548.77,548.87,1800.0,545.027,545.0469,544.8086,544.9079,1800.0
2024-01-24 15:40:00,548.79,549.22,548.79,548.96,1200.0,544.8285,545.2554,544.8285,544.9972,1200.0
2024-01-24 15:45:00,548.82,549.01,548.22,548.42,2200.0,544.8583,545.0469,544.2626,544.4611,2200.0
2024-01-24 15:50:00,548.3,548.3,547.32,547.52,6939.0,544.342,544.342,543.3691,543.5676,6939.0
2024-01-24 15:55:00,547.63,548.29,547.49,547.94,14297.0,543.6768,544.3321,543.5379,543.9846,14297.0
2024-01-25 09:30:00,552.19,552.19,551.41,551.42,8536.0,548.2039,548.2039,547.4296,547.4395,8536.0
2024-01-25 09:35:00,551.98,553.0,551.45,551.63,4951.0,547.9954,549.0081,547.4693,547.648,4951.0
2024-01-25 09:40:00,551.41,552.17,551.19,552.01,1000.0,547.4296,548.1841,547.2111,548.0252,1000.0
2024-01-25 09:45:00,552.01,552.12,551.69,551.69,1714.0,548.0252,548.1344,547.7075,547.7075,1714.0
2024-01-25 09:50:00,552.19,552.38,551.84,552.24,7659.0,548.2039,548.3926,547.8565,548.2536,7659.0
2024-01-25 09:55:00,551.97,552.6,551.82,551.88,8229.0,547.9855,548.611,547.8366,547.8962,8229.0
2024-01-25 10:00:00,552.0,552.0,550.68,551.82,9097.0,548.0153,548.0153,546.7048,547.8366,9097.0
2024-01-25 10:05:00,551.38,551.39,550.14,551.26,5032.0,547.3998,547.4097,546.1687,547.2806,5032.0
2024-01-25 10:10:00,551.75,551.95,551.46,551.78,2420.0,547.7671,547.9657,547.4792,547.7969,2420.0
2024-01-25 10:15:00,551.72,552.34,551.72,552.03,8510.0,547.7373,548.3528,547.7373,548.0451,8510.0
2024-01-25 10:20:00,552.13,552.13,551.75,552.0,14086.0,548.1444,548.1444,547.7671,548.0153,14086.0
2024-01-25 10:25:00,551.74,552.0,551.53,552.0,2686.0,547.7572,548.0153,547.5487,548.0153,2686.0
2024-01-25 10:30:00,552.29,552.32,551.86,552.27,1600.0,548.3032,548.333,547.8763,548.2834,1600.0
2024-01-25 10:35:00,552.16,552.21,551.64,552.21,4192.0,548.1741,548.2238,547.6579,548.2238,4192.0
2024-01-25 10:40:00,552.52,552.71,552.49,552.5,1616.0,548.5315,548.7202,548.5018,548.5117,1616.0
2024-01-25 10:45:00,552.34,552.56,552.34,552.56,500.0,548.3528,548.5713,548.3528,548.5713,500.0
2024-01-25 10:50:00,552.24,552.6,552.24,552.34,400.0,548.2536,548.611,548.2536,548.3528,400.0
2024-01-25 10:55:00,552.14,552.7,552.14,552.7,800.0,548.1543,548.7102,548.1543,548.7102,800.0
2024-01-25 11:00:00,552.73,552.85,552.6,552.85,2018.0,548.74,548.8592,548.611,548.8592,2018.0
2024-01-25 11:05:00,552.85,552.9,552.84,552.86,1026.0,548.8592,548.9088,548.8492,548.8691,1026.0
2024-01-25 11:10:00,552.77,553.0,552.72,552.75,7166.0,548.7797,549.0081,548.7301,548.7599,7166.0
2024-01-25 11:15:00,553.0,553.37,552.88,552.89,2828.0,549.0081,549.3754,548.8889,548.8989,2828.0
2024-01-25 11:20:00,552.71,552.75,552.34,552.61,900.0,548.7202,548.7599,548.3528,548.6209,900.0
2024-01-25 11:25:00,552.6,552.98,552.4,552.84,1901.0,548.611,548.9882,548.4124,548.8492,1901.0
2024-01-25 11:30:00,552.58,553.0,552.47,552.72,5717.0,548.5911,549.0081,548.4819,548.7301,5717.0
2024-01-25 11:35:00,552.75,553.0,552.69,552.96,7786.0,548.7599,549.0081,548.7003,548.9684,7786.0
2024-01-25 11:40:00,552.61,552.7,552.59,552.65,500.0,548.6209,548.7102,548.601,548.6606,500.0
2024-01-25 11:45:00,552.7,552.77,552.7,552.76,1150.0,548.7102,548.7797,548.7102,548.7698,1150.0
2024-01-25 11:50:00,552.74,553.0,552.74,552.99,2791.0,548.75,549.0081,548.75,548.9982,2791.0
2024-01-25 11:55:00,552.84,552.94,552.73,552.9,2199.0,548.8492,548.9485,548.74,548.9088,2199.0
2024-01-25 12:00:00,552.91,552.91,552.64,552.64,1700.0,548.9187,548.9187,548.6507,548.6507,1700.0
2024-01-25 12:05:00,552.63,552.67,552.19,552.2,2520.0,548.6408,548.6805,548.2039,548.2139,2520.0
2024-01-25 12:10:00,552.05,552.33,552.05,552.18,1280.0,548.0649,548.3429,548.0649,548.194,1280.0
2024-01-25 12:15:00,552.18,552.25,551.53,551.72,5116.0,548.194,548.2635,547.5487,547.7373,5116.0
2024-01-25 12:20:00,551.65,551.65,551.49,551.49,600.0,547.6678,547.6678,547.509,547.509,600.0
2024-01-25 12:25:00,551.47,551.49,549.92,550.25,8445.0,547.4891,547.509,545.9503,546.2779,8445.0
2024-01-25 12:30:00,550.2,551.32,550.2,550.6,14523.0,546.2283,547.3402,546.2283,546.6254,14523.0
2024-01-25 12:35:00,550.54,551.29,550.33,551.2,30814.0,546.5658,547.3104,546.3574,547.2211,30814.0
2024-01-25 12:40:00,551.14,551.2,550.79,550.81,2930.0,547.1615,547.2211,546.814,546.8339,2930.0
2024-01-25 12:45:00,550.67,550.92,550.67,550.84,2500.0,546.6949,546.9431,546.6949,546.8637,2500.0
2024-01-25 12:50:00,550.84,550.94,550.68,550.68,1200.0,546.8637,546.963,546.7048,546.7048,1200.0
2024-01-25 12:55:00,550.54,550.66,550.29,550.61,1813.0,546.5658,546.685,546.3176,546.6353,1813.0
2024-01-25 13:00:00,550.58,551.05,550.41,550.82,2300.0,546.6056,547.0722,546.4368,546.8438,2300.0
2024-01-25 13:05:00,550.65,551.07,550.65,550.89,1000.0,546.675,547.092,546.675,546.9133,1000.0
2024-01-25 13:10:00,551.09,551.09,551.0,551.01,645.0,547.1119,547.1119,547.0225,547.0324,645.0
2024-01-25 13:15:00,550.72,550.74,550.56,550.61,816.0,546.7445,546.7644,546.5857,546.6353,816.0
2024-01-25 13:20:00,550.74,550.99,550.73,550.81,600.0,546.7644,547.0126,546.7545,546.8339,600.0
2024-01-25 13:25:00,550.65,551.12,550.55,550.94,1000.0,546.675,547.1417,546.5758,546.963,1000.0
2024-01-25 13:30:00,551.07,551.07,550.45,550.7,800.0,547.092,547.092,546.4765,546.7247,800.0
2024-01-25 13:35:00,550.69,550.91,550.45,550.8,1837.0,546.7148,546.9332,546.4765,546.824,1837.0
2024-01-25 13:40:00,550.92,551.02,550.92,550.96,811.0,546.9431,547.0424,546.9431,546.9828,811.0
2024-01-25 13:45:00,551.04,551.04,550.64,550.71,1567.0,547.0622,547.0622,546.6651,546.7346,1567.0
2024-01-25 13:50:00,550.81,550.81,550.59,550.59,200.0,546.8339,546.8339,546.6155,546.6155,200.0
2024-01-25 13:55:00,550.55,550.55,550.21,550.24,1700.0,546.5758,546.5758,546.2382,546.268,1700.0
2024-01-25 14:00:00,549.87,549.9,549.39,549.61,1100.0,545.9007,545.9305,545.4241,545.6426,1100.0
2024-01-25 14:05:00,549.59,549.59,549.17,549.18,2013.0,545.6227,545.6227,545.2057,545.2157,2013.0
2024-01-25 14:10:00,549.33,549.4,549.15,549.21,1832.0,545.3646,545.4341,545.1859,545.2454,1832.0
2024-01-25 14:15:00,548.83,549.04,548.83,549.0,1100.0,544.8682,545.0767,544.8682,545.037,1100.0
2024-01-25 14:20:00,549.0,549.0,548.34,548.34,5354.0,545.037,545.037,544.3817,544.3817,5354.0
2024-01-25 14:25:00,548.26,548.83,548.26,548.75,19520.0,544.3023,544.8682,544.3023,544.7888,19520.0
2024-01-25 14:30:00,548.9,549.04,548.7,548.81,2670.0,544.9377,545.0767,544.7391,544.8483,2670.0
2024-01-25 14:35:00,548.91,549.26,548.69,549.07,1137.0,544.9476,545.2951,544.7292,545.1065,1137.0
2024-01-25 14:40:00,548.98,549.33,548.87,549.22,1436.0,545.0171,545.3646,544.9079,545.2554,1436.0
2024-01-25 14:45:00,549.22,549.56,549.16,549.25,1800.0,545.2554,545.5929,545.1958,545.2852,1800.0
2024-01-25 14:50:00,549.31,549.38,549.16,549.38,900.0,545.3447,545.4142,545.1958,545.4142,900.0
2024-01-25 14:55:00,549.61,549.72,549.45,549.72,308.0,545.6426,545.7518,545.4837,545.7518,308.0
2024-01-25 15:00:00,549.69,549.78,549.69,549.78,300.0,545.722,545.8113,545.722,545.8113,300.0
2024-01-25 15:05:00,549.85,550.18,549.85,550.18,700.0,545.8808,546.2084,545.8808,546.2084,700.0
2024-01-25 15:10:00,550.11,550.37,549.91,550.37,1303.0,546.1389,546.3971,545.9404,546.3971,1303.0
2024-01-25 15:15:00,550.39,550.74,550.33,550.74,1060.0,546.4169,546.7644,546.3574,546.7644,1060.0
2024-01-25 15:20:00,550.85,551.01,550.53,550.64,1520.0,546.8736,547.0324,546.5559,546.6651,1520.0
2024-01-25 15:25:00,550.57,550.6,550.24,550.28,2044.0,546.5956,546.6254,546.268,546.3077,2044.0
2024-01-25 15:30:00,550.25,550.51,550.01,550.13,4434.0,546.2779,546.5361,546.0397,546.1588,4434.0
2024-01-25 15:35:00,550.18,550.51,549.9,550.38,25496.0,546.2084,546.5361,545.9305,546.407,25496.0
2024-01-25 15:40:00,550.28,550.49,550.14,550.42,5675.0,546.3077,546.5162,546.1687,546.4467,5675.0
2024-01-25 15:45:00,550.44,550.49,550.06,550.26,4804.0,546.4666,546.5162,546.0893,546.2879,4804.0
2024-01-25 15:50:00,550.25,551.1,549.77,551.1,7675.0,546.2779,547.1218,545.8014,547.1218,7675.0
2024-01-25 15:55:00,551.22,552.0,550.97,552.0,23009.0,547.2409,548.0153,546.9927,548.0153,23009.0
2024-01-26 09:30:00,552.94,553.08,550.1,550.14,4488.0,548.9485,549.0875,546.129,546.1687,4488.0
2024-01-26 09:35:00,551.61,551.7,549.2,549.21,2420.0,547.6281,547.7175,545.2355,545.2454,2420.0
2024-01-26 09:40:00,549.26,549.98,548.32,549.98,1040.0,545.2951,546.0099,544.3619,546.0099,1040.0
2024-01-26 09:45:00,549.97,550.4,549.31,549.83,18870.0,546.0,546.4269,545.3447,545.861,18870.0
2024-01-26 09:50:00,549.86,549.86,549.26,549.73,2118.0,545.8907,545.8907,545.2951,545.7617,2118.0
2024-01-26 09:55:00,549.88,551.34,549.86,550.73,6100.0,545.9106,547.3601,545.8907,546.7545,6100.0
2024-01-26 10:00:00,550.37,552.37,549.86,552.37,3900.0,546.3971,548.3826,545.8907,548.3826,3900.0
2024-01-26 10:05:00,551.64,551.64,550.96,551.32,932.0,547.6579,547.6579,546.9828,547.3402,932.0
2024-01-26 10:10:00,551.4,551.45,551.19,551.37,800.0,547.4196,547.4693,547.2111,547.3898,800.0
2024-01-26 10:15:00,551.17,551.17,551.01,551.01,299.0,547.1913,547.1913,547.0324,547.0324,299.0
2024-01-26 10:20:00,551.13,551.26,551.01,551.21,819.0,547.1516,547.2806,547.0324,547.231,819.0
2024-01-26 10:25:00,551.13,551.81,551.13,551.73,300.0,547.1516,547.8267,547.1516,547.7473,300.0
2024-01-26 10:30:00,551.48,552.09,551.48,552.09,412.0,547.4991,548.1047,547.4991,548.1047,412.0
2024-01-26 10:35:00,552.62,552.62,550.85,550.85,17593.0,548.6308,548.6308,546.8736,546.8736,17593.0
2024-01-26 10:40:00,550.67,551.41,550.66,551.01,800.0,546.6949,547.4296,546.685,547.0324,800.0
2024-01-26 10:45:00,550.84,551.17,550.83,551.05,715.0,546.8637,547.1913,546.8537,547.0722,715.0
2024-01-26 10:50:00,551.25,551.34,550.45,550.79,1522.0,547.2707,547.3601,546.4765,546.814,1522.0
2024-01-26 10:55:00,550.92,550.92,550.78,550.78,2104.0,546.9431,546.9431,546.8041,546.8041,2104.0
2024-01-26 11:00:00,550.8,551.2,550.63,550.63,800.0,546.824,547.2211,546.6552,546.6552,800.0
2024-01-26 11:05:00,550.86,550.86,550.17,550.36,1858.0,546.8835,546.8835,546.1985,546.3871,1858.0
2024-01-26 11:10:00,550.12,550.14,550.01,550.04,751.0,546.1489,546.1687,546.0397,546.0695,751.0
2024-01-26 11:15:00,550.36,550.36,550.21,550.21,300.0,546.3871,546.3871,546.2382,546.2382,300.0
2024-01-26 11:20:00,550.21,550.21,550.21,550.21,0.0,546.2382,546.2382,546.2382,546.2382,0.0
2024-01-26 11:25:00,550.66,550.66,550.66,550.66,200.0,546.685,546.685,546.685,546.685,200.0
2024-01-26 11:30:00,551.32,551.32,551.21,551.22,400.0,547.3402,547.3402,547.231,547.2409,400.0
2024-01-26 11:35:00,551.22,551.22,551.22,551.22,0.0,547.2409,547.2409,547.2409,547.2409,0.0
2024-01-26 11:40:00,550.83,550.83,550.83,550.83,100.0,546.8537,546.8537,546.8537,546.8537,100.0
2024-01-26 11:45:00,550.79,550.79,550.79,550.79,100.0,546.814,546.814,546.814,546.814,100.0
2024-01-26 11:50:00,551.27,551.82,551.22,551.82,1087.0,547.2906,547.8366,547.2409,547.8366,1087.0
2024-01-26 11:55:00,551.61,551.9,551.6,551.9,200.0,547.6281,547.916,547.6182,547.916,200.0
2024-01-26 12:00:00,551.96,552.04,551.96,551.99,300.0,547.9756,548.055,547.9756,548.0054,300.0
2024-01-26 12:05:00,551.64,551.64,550.92,550.92,925.0,547.6579,547.6579,546.9431,546.9431,925.0
2024-01-26 12:10:00,550.43,550.63,549.96,550.36,19809.0,546.4566,546.6552,545.99,546.3871,19809.0
2024-01-26 12:15:00,550.77,550.86,550.54,550.64,900.0,546.7942,546.8835,546.5658,546.6651,900.0
2024-01-26 12:20:00,550.79,551.04,550.48,550.62,800.0,546.814,547.0622,546.5063,546.6453,800.0
2024-01-26 12:25:00,550.28,550.45,550.28,550.44,220.0,546.3077,546.4765,546.3077,546.4666,220.0
2024-01-26 12:30:00,549.88,549.88,549.88,549.88,100.0,545.9106,545.9106,545.9106,545.9106,100.0
2024-01-26 12:35:00,550.14,550.15,549.38,549.57,1000.0,546.1687,546.1787,545.4142,545.6028,1000.0
2024-01-26 12:40:00,549.36,549.36,549.36,549.36,100.0,545.3944,545.3944,545.3944,545.3944,100.0
2024-01-26 12:45:00,549.27,549.27,548.06,548.07,800.0,545.305,545.305,544.1037,544.1137,800.0
2024-01-26 12:50:00,548.03,548.38,548.02,548.38,253.0,544.074,544.4214,544.064,544.4214,253.0
2024-01-26 12:55:00,548.33,548.33,547.91,547.91,300.0,544.3718,544.3718,543.9548,543.9548,300.0
2024-01-26 13:00:00,547.91,547.91,547.91,547.91,0.0,543.9548,543.9548,543.9548,543.9548,0.0
2024-01-26 13:05:00,547.91,547.91,547.91,547.91,0.0,543.9548,543.9548,543.9548,543.9548,0.0
2024-01-26 13:10:00,548.53,548.53,548.15,548.15,200.0,544.5704,544.5704,544.1931,544.1931,200.0
2024-01-26 13:15:00,547.78,548.01,547.75,547.75,1241.0,543.8258,544.0541,543.796,543.796,1241.0
2024-01-26 13:20:00,547.82,548.3,547.82,547.95,527.0,543.8655,544.342,543.8655,543.9945,527.0
2024-01-26 13:25:00,547.95,547.95,547.95,547.95,0.0,543.9945,543.9945,543.9945,543.9945,0.0
2024-01-26 13:30:00,547.66,547.66,547.33,547.34,877.0,543.7066,543.7066,543.379,543.3889,877.0
2024-01-26 13:35:00,547.63,547.93,547.62,547.93,317.0,543.6768,543.9747,543.6669,543.9747,317.0
2024-01-26 13:40:00,547.78,547.78,547.22,547.38,701.0,543.8258,543.8258,543.2698,543.4287,701.0
2024-01-26 13:45:00,547.13,547.13,546.45,546.52,962.0,543.1805,543.1805,542.5054,542.5749,962.0
2024-01-26 13:50:00,546.93,547.03,546.93,546.96,501.0,542.9819,543.0812,542.9819,543.0117,501.0
2024-01-26 13:55:00,546.6,546.81,546.4,546.47,2631.0,542.6543,542.8628,542.4557,542.5252,2631.0
2024-01-26 14:00:00,547.35,547.54,547.35,547.54,200.0,543.3989,543.5875,543.3989,543.5875,200.0
2024-01-26 14:05:00,547.77,548.03,547.77,548.03,800.0,543.8158,544.074,543.8158,544.074,800.0
2024-01-26 14:10:00,548.18,548.78,548.18,548.48,887.0,544.2229,544.8185,544.2229,544.5207,887.0
2024-01-26 14:15:00,548.58,548.61,548.51,548.55,500.0,544.62,544.6498,544.5505,544.5902,500.0
2024-01-26 14:20:00,548.34,548.47,548.33,548.47,400.0,544.3817,544.5108,544.3718,544.5108,400.0
2024-01-26 14:25:00,548.05,548.2,548.05,548.2,400.0,544.0938,544.2427,544.0938,544.2427,400.0
2024-01-26 14:30:00,548.47,548.47,548.38,548.38,200.0,544.5108,544.5108,544.4214,544.4214,200.0
2024-01-26 14:35:00,548.46,548.8,548.46,548.8,400.0,544.5009,544.8384,544.5009,544.8384,400.0
2024-01-26 14:40:00,548.73,548.84,548.58,548.79,500.0,544.7689,544.8781,544.62,544.8285,500.0
2024-01-26 14:45:00,548.79,549.14,548.79,548.95,3200.0,544.8285,545.1759,544.8285,544.9873,3200.0
2024-01-26 14:50:00,549.06,549.23,548.75,548.75,700.0,545.0965,545.2653,544.7888,544.7888,700.0
2024-01-26 14:55:00,548.64,548.64,548.61,548.61,300.0,544.6796,544.6796,544.6498,544.6498,300.0
2024-01-26 15:00:00,549.37,549.37,549.21,549.28,1724.0,545.4043,545.4043,545.2454,545.3149,1724.0
2024-01-26 15:05:00,549.26,549.41,549.12,549.38,4017.0,545.2951,545.444,545.1561,545.4142,4017.0
2024-01-26 15:10:00,549.47,549.82,549.47,549.82,600.0,545.5036,545.851,545.5036,545.851,600.0
2024-01-26 15:15:00,549.73,549.73,549.73,549.73,400.0,545.7617,545.7617,545.7617,545.7617,400.0
2024-01-26 15:20:00,549.73,549.73,549.73,549.73,0.0,545.7617,545.7617,545.7617,545.7617,0.0
2024-01-26 15:25:00,549.58,549.68,549.58,549.68,300.0,545.6128,545.712,545.6128,545.712,300.0
2024-01-26 15:30:00,549.68,549.79,549.44,549.53,1803.0,545.712,545.8213,545.4738,545.5631,1803.0
2024-01-26 15:35:00,549.55,549.78,549.55,549.77,200.0,545.583,545.8113,545.583,545.8014,200.0
2024-01-26 15:40:00,549.46,549.64,549.36,549.47,1500.0,545.4936,545.6723,545.3944,545.5036,1500.0
2024-01-26 15:45:00,549.34,549.45,549.09,549.45,1414.0,545.3745,545.4837,545.1263,545.4837,1414.0
2024-01-26 15:50:00,549.27,549.45,549.23,549.45,7185.0,545.305,545.4837,545.2653,545.4837,7185.0
2024-01-26 15:55:00,549.45,549.96,549.44,549.67,11305.0,545.4837,545.99,545.4738,545.7021,11305.0
2024-01-29 09:30:00,549.31,553.96,548.73,553.96,4691.0,545.3447,549.9612,544.7689,549.9612,4691.0
2024-01-29 09:35:00,553.6,553.98,553.17,553.64,1000.0,549.6038,549.981,549.1769,549.6435,1000.0
2024-01-29 09:40:00,553.64,554.22,553.06,553.09,2797.0,549.6435,550.2193,549.0676,549.0974,2797.0
2024-01-29 09:45:00,553.64,554.15,553.23,554.14,1400.0,549.6435,550.1498,549.2364,550.1399,1400.0
2024-01-29 09:50:00,553.77,554.61,553.77,554.55,2191.0,549.7725,550.6065,549.7725,550.5469,2191.0
2024-01-29 09:55:00,554.58,554.58,553.95,554.41,900.0,550.5767,550.5767,549.9512,550.4079,900.0
2024-01-29 10:00:00,554.06,554.28,553.69,553.72,1998.0,550.0604,550.2788,549.6931,549.7229,1998.0
2024-01-29 10:05:00,553.5,553.62,553.01,553.62,3107.0,549.5045,549.6236,549.018,549.6236,3107.0
2024-01-29 10:10:00,553.44,553.6,553.14,553.41,3493.0,549.4449,549.6038,549.1471,549.4151,3493.0
2024-01-29 10:15:00,553.46,553.9,553.2,553.64,2236.0,549.4648,549.9016,549.2066,549.6435,2236.0
2024-01-29 10:20:00,553.63,554.13,553.63,554.03,3364.0,549.6335,550.1299,549.6335,550.0306,3364.0
2024-01-29 10:25:00,554.17,554.17,552.99,553.76,6281.0,550.1696,550.1696,548.9982,549.7626,6281.0
2024-01-29 10:30:00,553.35,553.99,553.24,553.34,2552.0,549.3556,549.9909,549.2464,549.3456,2552.0
2024-01-29 10:35:00,553.36,553.59,553.36,553.37,1533.0,549.3655,549.5938,549.3655,549.3754,1533.0
2024-01-29 10:40:00,553.57,553.57,553.13,553.23,933.0,549.574,549.574,549.1371,549.2364,933.0
2024-01-29 10:45:00,553.09,553.22,552.54,552.54,600.0,549.0974,549.2265,548.5514,548.5514,600.0
2024-01-29 10:50:00,552.86,552.86,552.49,552.74,1570.0,548.8691,548.8691,548.5018,548.75,1570.0
2024-01-29 10:55:00,552.93,553.25,552.93,553.12,2112.0,548.9386,549.2563,548.9386,549.1272,2112.0
2024-01-29 11:00:00,553.17,553.17,552.69,552.69,1400.0,549.1769,549.1769,548.7003,548.7003,1400.0
2024-01-29 11:05:00,552.74,552.97,552.74,552.97,814.0,548.75,548.9783,548.75,548.9783,814.0
2024-01-29 11:10:00,552.75,552.98,552.67,552.98,1010.0,548.7599,548.9882,548.6805,548.9882,1010.0
2024-01-29 11:15:00,552.92,553.18,552.88,553.18,922.0,548.9287,549.1868,548.8889,549.1868,922.0
2024-01-29 11:20:00,553.17,553.18,552.83,553.18,1000.0,549.1769,549.1868,548.8393,549.1868,1000.0
2024-01-29 11:25:00,553.3,553.76,553.3,553.64,1200.0,549.3059,549.7626,549.3059,549.6435,1200.0
2024-01-29 11:30:00,553.64,553.64,553.64,553.64,0.0,549.6435,549.6435,549.6435,549.6435,0.0
2024-01-29 11:35:00,553.8,553.88,553.8,553.88,469.0,549.8023,549.8817,549.8023,549.8817,469.0
2024-01-29 11:40:00,553.86,553.86,553.71,553.72,866.0,549.8619,549.8619,549.713,549.7229,866.0
2024-01-29 11:45:00,554.08,554.21,554.07,554.21,1224.0,550.0803,550.2093,550.0704,550.2093,1224.0
2024-01-29 11:50:00,554.17,554.49,554.16,554.4,1500.0,550.1696,550.4873,550.1597,550.398,1500.0
2024-01-29 11:55:00,554.65,554.73,554.64,554.73,1000.0,550.6462,550.7256,550.6362,550.7256,1000.0
2024-01-29 12:00:00,554.69,554.88,554.45,554.66,1300.0,550.6859,550.8745,550.4476,550.6561,1300.0
2024-01-29 12:05:00,554.99,555.35,554.99,555.17,3300.0,550.9837,551.3411,550.9837,551.1624,3300.0
2024-01-29 12:10:00,555.16,555.16,555.02,555.13,1101.0,551.1525,551.1525,551.0135,551.1227,1101.0
2024-01-29 12:15:00,555.02,555.31,555.02,555.25,700.0,551.0135,551.3014,551.0135,551.2418,700.0
2024-01-29 12:20:00,555.25,555.57,555.25,555.57,2244.0,551.2418,551.5595,551.2418,551.5595,2244.0
2024-01-29 12:25:00,555.43,555.73,555.28,555.28,1100.0,551.4205,551.7184,551.2716,551.2716,1100.0
2024-01-29 12:30:00,555.29,555.42,555.14,555.14,1372.0,551.2816,551.4106,551.1326,551.1326,1372.0
2024-01-29 12:35:00,554.98,554.98,554.61,554.88,900.0,550.9738,550.9738,550.6065,550.8745,900.0
2024-01-29 12:40:00,554.86,554.86,554.37,554.4,600.0,550.8547,550.8547,550.3682,550.398,600.0
2024-01-29 12:45:00,554.36,554.36,553.85,553.85,1900.0,550.3583,550.3583,549.8519,549.8519,1900.0
2024-01-29 12:50:00,553.96,554.23,553.96,554.17,3133.0,549.9612,550.2292,549.9612,550.1696,3133.0
2024-01-29 12:55:00,554.03,554.31,553.95,553.96,1937.0,550.0306,550.3086,549.9512,549.9612,1937.0
2024-01-29 13:00:00,553.83,553.98,553.24,553.41,5827.0,549.8321,549.981,549.2464,549.4151,5827.0
2024-01-29 13:05:00,553.81,553.92,553.68,553.68,1833.0,549.8122,549.9214,549.6832,549.6832,1833.0
2024-01-29 13:10:00,553.39,553.39,553.25,553.35,300.0,549.3953,549.3953,549.2563,549.3556,300.0
2024-01-29 13:15:00,553.41,553.41,553.0,553.06,800.0,549.4151,549.4151,549.0081,549.0676,800.0
2024-01-29 13:20:00,553.13,553.49,553.13,553.49,300.0,549.1371,549.4945,549.1371,549.4945,300.0
2024-01-29 13:25:00,553.56,553.63,553.51,553.63,540.0,549.564,549.6335,549.5144,549.6335,540.0
2024-01-29 13:30:00,553.57,553.75,553.55,553.56,2800.0,549.574,549.7527,549.5541,549.564,2800.0
2024-01-29 13:35:00,553.56,553.56,553.27,553.53,2599.0,549.564,549.564,549.2761,549.5343,2599.0
2024-01-29 13:40:00,553.45,553.82,553.45,553.82,1056.0,549.4548,549.8222,549.4548,549.8222,1056.0
2024-01-29 13:45:00,553.76,553.76,553.36,553.37,1130.0,549.7626,549.7626,549.3655,549.3754,1130.0
2024-01-29 13:50:00,553.38,553.38,553.2,553.2,500.0,549.3853,549.3853,549.2066,549.2066,500.0
2024-01-29 13:55:00,553.22,553.24,553.06,553.24,1600.0,549.2265,549.2464,549.0676,549.2464,1600.0
2024-01-29 14:00:00,553.23,553.5,553.2,553.32,800.0,549.2364,549.5045,549.2066,549.3258,800.0
2024-01-29 14:05:00,553.27,553.47,553.2,553.2,1084.0,549.2761,549.4747,549.2066,549.2066,1084.0
2024-01-29 14:10:00,553.49,553.66,553.42,553.66,565.0,549.4945,549.6633,549.4251,549.6633,565.0
2024-01-29 14:15:00,553.78,553.97,553.78,553.83,800.0,549.7825,549.9711,549.7825,549.8321,800.0
2024-01-29 14:20:00,553.88,554.23,553.83,554.16,1234.0,549.8817,550.2292,549.8321,550.1597,1234.0
2024-01-29 14:25:00,554.21,554.26,553.94,554.04,1350.0,550.2093,550.259,549.9413,550.0406,1350.0
2024-01-29 14:30:00,554.13,554.13,553.8,553.8,1300.0,550.1299,550.1299,549.8023,549.8023,1300.0
2024-01-29 14:35:00,553.97,554.22,553.97,554.13,2028.0,549.9711,550.2193,549.9711,550.1299,2028.0
2024-01-29 14:40:00,554.31,554.44,554.16,554.44,1100.0,550.3086,550.4377,550.1597,550.4377,1100.0
2024-01-29 14:45:00,554.36,554.36,554.15,554.15,2685.0,550.3583,550.3583,550.1498,550.1498,2685.0
2024-01-29 14:50:00,554.02,554.18,554.02,554.18,608.0,550.0207,550.1796,550.0207,550.1796,608.0
2024-01-29 14:55:00,554.24,554.24,553.83,554.05,2500.0,550.2391,550.2391,549.8321,550.0505,2500.0
2024-01-29 15:00:00,554.14,554.96,554.09,554.72,3463.0,550.1399,550.9539,550.0902,550.7157,3463.0
2024-01-29 15:05:00,554.67,555.31,554.67,554.91,2500.0,550.666,551.3014,550.666,550.9043,2500.0
2024-01-29 15:10:00,555.08,555.16,554.77,554.78,1202.0,551.0731,551.1525,550.7653,550.7752,1202.0
2024-01-29 15:15:00,554.76,555.14,554.76,555.09,1200.0,550.7554,551.1326,550.7554,551.083,1200.0
2024-01-29 15:20:00,555.14,555.38,555.07,555.31,2155.0,551.1326,551.3709,551.0631,551.3014,2155.0
2024-01-29 15:25:00,555.33,556.1,555.33,555.75,3971.0,551.3213,552.0857,551.3213,551.7382,3971.0
2024-01-29 15:30:00,555.82,555.93,555.6,555.61,2147.0,551.8077,551.9169,551.5893,551.5992,2147.0
2024-01-29 15:35:00,555.59,556.0,555.59,555.95,1100.0,551.5794,551.9864,551.5794,551.9368,1100.0
2024-01-29 15:40:00,555.76,555.98,555.76,555.89,742.0,551.7482,551.9666,551.7482,551.8772,742.0
2024-01-29 15:45:00,555.73,555.97,555.72,555.76,1971.0,551.7184,551.9566,551.7084,551.7482,1971.0
2024-01-29 15:50:00,555.6,556.16,555.03,555.98,7439.0,551.5893,552.1453,551.0234,551.9666,7439.0
2024-01-29 15:55:00,555.93,556.04,555.38,556.03,10965.0,551.9169,552.0261,551.3709,552.0162,10965.0
2024-01-30 09:30:00,558.26,561.0,555.14,555.14,13966.0,554.2301,556.9503,551.1326,551.1326,13966.0
2024-01-30 09:35:00,556.4,556.44,556.4,556.44,200.0,552.3835,552.4233,552.3835,552.4233,200.0
2024-01-30 09:40:00,557.42,557.42,557.41,557.41,200.0,553.3962,553.3962,553.3862,553.3862,200.0
2024-01-30 09:45:00,558.94,558.94,557.75,558.63,1480.0,554.9052,554.9052,553.7238,554.5974,1480.0
2024-01-30 09:50:00,557.77,558.63,557.77,557.77,640.0,553.7436,554.5974,553.7436,553.7436,640.0
2024-01-30 09:55:00,557.87,557.98,557.65,557.65,974.0,553.8429,553.9521,553.6245,553.6245,974.0
2024-01-30 10:00:00,558.61,559.74,558.33,559.74,1500.0,554.5776,555.6994,554.2996,555.6994,1500.0
2024-01-30 10:05:00,558.96,559.18,558.58,558.92,1879.0,554.9251,555.1435,554.5478,554.8853,1879.0
2024-01-30 10:10:00,558.96,559.75,558.7,559.75,2400.0,554.9251,555.7094,554.6669,555.7094,2400.0
2024-01-30 10:15:00,559.31,559.78,559.09,559.67,3106.0,555.2725,555.7391,555.0541,555.6299,3106.0
2024-01-30 10:20:00,559.98,560.75,559.75,560.08,600.0,555.9377,556.7021,555.7094,556.037,600.0
2024-01-30 10:25:00,560.25,560.26,559.61,560.2,5288.0,556.2057,556.2157,555.5704,556.1561,5288.0
2024-01-30 10:30:00,560.09,560.19,560.09,560.17,358.0,556.0469,556.1462,556.0469,556.1263,358.0
2024-01-30 10:35:00,559.94,560.25,559.93,560.0,500.0,555.898,556.2057,555.8881,555.9576,500.0
2024-01-30 10:40:00,560.53,560.53,560.14,560.27,973.0,556.4837,556.4837,556.0965,556.2256,973.0
2024-01-30 10:45:00,560.26,560.82,560.26,560.56,2342.0,556.2157,556.7716,556.2157,556.5135,2342.0
2024-01-30 10:50:00,560.38,560.77,560.38,560.55,2871.0,556.3348,556.722,556.3348,556.5036,2871.0
2024-01-30 10:55:00,560.75,560.91,560.38,560.38,834.0,556.7021,556.861,556.3348,556.3348,834.0
2024-01-30 11:00:00,560.4,560.51,559.84,559.98,3526.0,556.3547,556.4639,555.7987,555.9377,3526.0
2024-01-30 11:05:00,559.89,560.05,559.89,560.05,700.0,555.8483,556.0072,555.8483,556.0072,700.0
2024-01-30 11:10:00,560.01,560.18,559.78,559.97,1864.0,555.9675,556.1363,555.7391,555.9278,1864.0
2024-01-30 11:15:00,559.85,560.27,559.55,560.21,2161.0,555.8086,556.2256,555.5108,556.166,2161.0
2024-01-30 11:20:00,560.35,560.54,560.22,560.53,2284.0,556.305,556.4937,556.176,556.4837,2284.0
2024-01-30 11:25:00,560.34,560.8,560.34,560.8,1245.0,556.2951,556.7518,556.2951,556.7518,1245.0
2024-01-30 11:30:00,560.9,561.0,560.77,560.77,545.0,556.8511,556.9503,556.722,556.722,545.0
2024-01-30 11:35:00,560.86,560.86,560.85,560.86,300.0,556.8113,556.8113,556.8014,556.8113,300.0
2024-01-30 11:40:00,560.87,561.3,560.86,561.18,3651.0,556.8213,557.2482,556.8113,557.129,3651.0
2024-01-30 11:45:00,561.18,562.1,561.17,561.98,1299.0,557.129,558.0424,557.1191,557.9233,1299.0
2024-01-30 11:50:00,561.95,562.17,561.81,561.83,1650.0,557.8935,558.1119,557.7545,557.7743,1650.0
2024-01-30 11:55:00,561.92,561.92,561.76,561.76,1300.0,557.8637,557.8637,557.7048,557.7048,1300.0
2024-01-30 12:00:00,561.75,562.25,561.75,562.13,2448.0,557.6949,558.1913,557.6949,558.0722,2448.0
2024-01-30 12:05:00,562.03,562.03,561.71,561.83,1800.0,557.9729,557.9729,557.6552,557.7743,1800.0
2024-01-30 12:10:00,561.92,561.92,561.61,561.8,1000.0,557.8637,557.8637,557.5559,557.7446,1000.0
2024-01-30 12:15:00,561.6,561.79,560.34,561.11,12400.0,557.546,557.7346,556.2951,557.0595,12400.0
2024-01-30 12:20:00,560.68,561.61,560.68,561.45,1355.0,556.6326,557.5559,556.6326,557.3971,1355.0
2024-01-30 12:25:00,561.45,561.45,561.45,561.45,0.0,557.3971,557.3971,557.3971,557.3971,0.0
2024-01-30 12:30:00,560.99,561.02,560.49,560.49,600.0,556.9404,556.9702,556.444,556.444,600.0
2024-01-30 12:35:00,560.45,560.91,560.45,560.91,815.0,556.4043,556.861,556.4043,556.861,815.0
2024-01-30 12:40:00,561.1,561.7,561.09,561.19,1500.0,557.0496,557.6453,557.0397,557.139,1500.0
2024-01-30 12:45:00,560.86,560.88,560.57,560.88,1215.0,556.8113,556.8312,556.5234,556.8312,1215.0
2024-01-30 12:50:00,560.89,561.13,560.89,561.11,800.0,556.8411,557.0794,556.8411,557.0595,800.0
2024-01-30 12:55:00,561.58,561.58,561.04,561.04,13763.0,557.5261,557.5261,556.99,556.99,13763.0
2024-01-30 13:00:00,561.25,561.67,561.1,561.64,1662.0,557.1985,557.6155,557.0496,557.5857,1662.0
2024-01-30 13:05:00,561.64,561.89,561.59,561.59,1476.0,557.5857,557.8339,557.5361,557.5361,1476.0
2024-01-30 13:10:00,561.49,561.51,561.49,561.51,681.0,557.4368,557.4567,557.4368,557.4567,681.0
2024-01-30 13:15:00,561.42,561.65,561.42,561.48,900.0,557.3673,557.5956,557.3673,557.4269,900.0
2024-01-30 13:20:00,561.65,562.0,561.54,561.97,4873.0,557.5956,557.9431,557.4864,557.9133,4873.0
2024-01-30 13:25:00,562.12,562.13,561.8,561.88,11733.0,558.0622,558.0722,557.7446,557.824,11733.0
2024-01-30 13:30:00,561.93,562.17,561.92,562.02,864.0,557.8736,558.1119,557.8637,557.963,864.0
2024-01-30 13:35:00,561.15,561.4,561.15,561.19,400.0,557.0993,557.3474,557.0993,557.139,400.0
2024-01-30 13:40:00,560.96,560.98,560.95,560.98,400.0,556.9106,556.9305,556.9007,556.9305,400.0
2024-01-30 13:45:00,560.9,561.18,560.81,561.0,809.0,556.8511,557.129,556.7617,556.9503,809.0
2024-01-30 13:50:00,561.01,561.12,561.01,561.06,400.0,556.9603,557.0695,556.9603,557.0099,400.0
2024-01-30 13:55:00,561.27,561.6,561.19,561.2,722.0,557.2184,557.546,557.139,557.1489,722.0
2024-01-30 14:00:00,561.2,561.2,560.81,560.81,724.0,557.1489,557.1489,556.7617,556.7617,724.0
2024-01-30 14:05:00,560.5,560.58,560.16,560.16,2760.0,556.4539,556.5334,556.1164,556.1164,2760.0
2024-01-30 14:10:00,560.3,560.82,560.29,560.82,2708.0,556.2554,556.7716,556.2455,556.7716,2708.0
2024-01-30 14:15:00,560.76,560.77,560.32,560.57,3331.0,556.7121,556.722,556.2752,556.5234,3331.0
2024-01-30 14:20:00,560.68,561.66,560.61,561.55,6548.0,556.6326,557.6056,556.5631,557.4964,6548.0
2024-01-30 14:25:00,561.64,562.02,561.53,562.0,2273.0,557.5857,557.963,557.4765,557.9431,2273.0
2024-01-30 14:30:00,561.99,562.28,561.87,561.97,1335.0,557.9332,558.2211,557.8141,557.9133,1335.0
2024-01-30 14:35:00,561.7,561.7,561.65,561.65,408.0,557.6453,557.6453,557.5956,557.5956,408.0
2024-01-30 14:40:00,561.53,561.69,561.43,561.43,946.0,557.4765,557.6354,557.3772,557.3772,946.0
2024-01-30 14:45:00,561.43,561.72,561.27,561.59,2180.0,557.3772,557.6651,557.2184,557.5361,2180.0
2024-01-30 14:50:00,561.66,562.11,561.56,562.11,2476.0,557.6056,558.0523,557.5063,558.0523,2476.0
2024-01-30 14:55:00,562.16,562.42,562.08,562.32,2300.0,558.102,558.3601,558.0225,558.2608,2300.0
2024-01-30 15:00:00,562.17,562.19,561.76,561.76,2322.0,558.1119,558.1317,557.7048,557.7048,2322.0
2024-01-30 15:05:00,561.99,562.15,561.68,561.8,7904.0,557.9332,558.092,557.6254,557.7446,7904.0
2024-01-30 15:10:00,561.72,561.72,561.33,561.57,5560.0,557.6651,557.6651,557.278,557.5162,5560.0
2024-01-30 15:15:00,561.24,561.43,561.03,561.15,2662.0,557.1886,557.3772,556.9801,557.0993,2662.0
2024-01-30 15:20:00,561.22,561.52,561.18,561.38,1601.0,557.1687,557.4666,557.129,557.3276,1601.0
2024-01-30 15:25:00,561.47,561.93,561.43,561.93,1230.0,557.4169,557.8736,557.3772,557.8736,1230.0
2024-01-30 15:30:00,561.85,561.85,561.54,561.56,2452.0,557.7942,557.7942,557.4864,557.5063,2452.0
2024-01-30 15:35:00,561.74,561.84,561.58,561.84,1331.0,557.685,557.7843,557.5261,557.7843,1331.0
2024-01-30 15:40:00,561.65,562.28,561.56,562.28,4900.0,557.5956,558.2211,557.5063,558.2211,4900.0
2024-01-30 15:45:00,562.27,562.46,561.69,561.69,7168.0,558.2112,558.3998,557.6354,557.6354,7168.0
2024-01-30 15:50:00,561.62,561.79,560.74,560.92,10601.0,557.5659,557.7346,556.6922,556.8709,10601.0
2024-01-30 15:55:00,561.01,562.69,560.98,561.69,27276.0,556.9603,558.6281,556.9305,557.6354,27276.0
2024-01-31 09:30:00,527.48,539.73,525.18,537.26,24639.0,523.6723,535.8339,521.3889,533.3817,24639.0
2024-01-31 09:35:00,538.15,544.39,535.79,540.51,25465.0,534.2653,540.4602,531.9223,536.6082,25465.0
2024-01-31 09:40:00,540.94,543.57,539.85,542.77,5266.0,537.0351,539.6462,535.953,538.8519,5266.0
2024-01-31 09:45:00,543.39,548.36,543.16,547.6,5289.0,539.4675,544.4016,539.2391,543.6471,5289.0
2024-01-31 09:50:00,547.47,549.32,544.21,546.05,6349.0,543.518,545.3546,540.2815,542.1083,6349.0
2024-01-31 09:55:00,546.97,548.94,546.11,546.64,5264.0,543.0216,544.9774,542.1678,542.694,5264.0
2024-01-31 10:00:00,546.58,546.97,543.51,543.84,3934.0,542.6344,543.0216,539.5866,539.9142,3934.0
2024-01-31 10:05:00,543.84,544.81,543.33,544.81,5965.0,539.9142,540.8772,539.4079,540.8772,5965.0
2024-01-31 10:10:00,544.76,545.3,543.24,544.49,6410.0,540.8276,541.3637,539.3185,540.5595,6410.0
2024-01-31 10:15:00,544.38,545.2,542.28,542.32,5789.0,540.4503,541.2644,538.3655,538.4052,5789.0
2024-01-31 10:20:00,542.18,543.78,542.18,543.33,3993.0,538.2662,539.8546,538.2662,539.4079,3993.0
2024-01-31 10:25:00,543.29,543.87,541.1,543.4,10863.0,539.3682,539.944,537.194,539.4774,10863.0
2024-01-31 10:30:00,543.54,543.82,542.51,542.51,3610.0,539.6164,539.8944,538.5938,538.5938,3610.0
2024-01-31 10:35:00,542.09,542.28,541.52,542.28,3217.0,538.1768,538.3655,537.611,538.3655,3217.0
2024-01-31 10:40:00,543.5,544.72,543.24,544.52,5296.0,539.5767,540.7879,539.3185,540.5893,5296.0
2024-01-31 10:45:00,544.5,544.56,544.43,544.45,1243.0,540.5694,540.629,540.4999,540.5198,1243.0
2024-01-31 10:50:00,544.18,544.18,542.77,542.98,3580.0,540.2518,540.2518,538.8519,539.0604,3580.0
2024-01-31 10:55:00,542.98,543.64,542.09,542.09,5800.0,539.0604,539.7156,538.1768,538.1768,5800.0
2024-01-31 11:00:00,541.25,542.0,540.13,540.56,2100.0,537.3429,538.0875,536.231,536.6579,2100.0
2024-01-31 11:05:00,540.67,540.74,540.4,540.7,800.0,536.7671,536.8366,536.499,536.7969,800.0
2024-01-31 11:10:00,540.68,540.82,540.33,540.75,1226.0,536.777,536.916,536.4295,536.8465,1226.0
2024-01-31 11:15:00,541.05,543.22,541.05,543.18,2300.0,537.1443,539.2987,537.1443,539.259,2300.0
2024-01-31 11:20:00,543.08,543.08,542.59,542.59,400.0,539.1597,539.1597,538.6732,538.6732,400.0
2024-01-31 11:25:00,542.89,543.21,542.4,542.4,900.0,538.9711,539.2888,538.4846,538.4846,900.0
2024-01-31 11:30:00,542.52,542.66,541.81,541.82,2600.0,538.6037,538.7427,537.8989,537.9088,2600.0
2024-01-31 11:35:00,541.77,543.26,541.73,543.26,1755.0,537.8591,539.3384,537.8194,539.3384,1755.0
2024-01-31 11:40:00,543.87,544.09,543.02,543.03,1615.0,539.944,540.1624,539.1001,539.1101,1615.0
2024-01-31 11:45:00,543.13,543.98,543.13,543.77,1154.0,539.2093,540.0532,539.2093,539.8447,1154.0
2024-01-31 11:50:00,543.47,543.76,543.31,543.39,1000.0,539.5469,539.8348,539.388,539.4675,1000.0
2024-01-31 11:55:00,543.69,544.12,543.06,543.1,1862.0,539.7653,540.1922,539.1398,539.1795,1862.0
2024-01-31 12:00:00,543.28,543.89,543.28,543.88,1500.0,539.3582,539.9638,539.3582,539.9539,1500.0
2024-01-31 12:05:00,543.71,544.36,543.71,544.06,1483.0,539.7851,540.4305,539.7851,540.1326,1483.0
2024-01-31 12:10:00,544.01,544.24,543.67,544.24,1000.0,540.083,540.3113,539.7454,540.3113,1000.0
2024-01-31 12:15:00,544.21,544.21,544.14,544.14,350.0,540.2815,540.2815,540.212,540.212,350.0
2024-01-31 12:20:00,543.92,543.92,542.7,542.71,838.0,539.9936,539.9936,538.7824,538.7924,838.0
2024-01-31 12:25:00,542.75,542.94,542.65,542.67,1633.0,538.8321,539.0207,538.7328,538.7527,1633.0
2024-01-31 12:30:00,542.87,543.36,542.62,543.31,1834.0,538.9512,539.4377,538.703,539.388,1834.0
2024-01-31 12:35:00,543.44,543.53,543.32,543.53,600.0,539.5171,539.6064,539.398,539.6064,600.0
2024-01-31 12:40:00,543.57,543.57,542.58,542.62,1661.0,539.6462,539.6462,538.6633,538.703,1661.0
2024-01-31 12:45:00,542.75,542.75,542.27,542.74,1382.0,538.8321,538.8321,538.3555,538.8221,1382.0
2024-01-31 12:50:00,542.63,542.63,541.56,541.57,1413.0,538.7129,538.7129,537.6507,537.6606,1413.0
2024-01-31 12:55:00,541.56,542.61,541.56,542.61,1000.0,537.6507,538.6931,537.6507,538.6931,1000.0
2024-01-31 13:00:00,542.56,542.56,542.07,542.07,1100.0,538.6434,538.6434,538.157,538.157,1100.0
2024-01-31 13:05:00,542.14,542.15,541.53,541.53,400.0,538.2265,538.2364,537.6209,537.6209,400.0
2024-01-31 13:10:00,541.68,542.26,541.49,542.26,1319.0,537.7698,538.3456,537.5812,538.3456,1319.0
2024-01-31 13:15:00,541.73,541.98,541.29,541.69,3420.0,537.8194,538.0676,537.3826,537.7797,3420.0
2024-01-31 13:20:00,541.38,541.38,540.44,540.74,1500.0,537.472,537.472,536.5387,536.8366,1500.0
2024-01-31 13:25:00,540.98,541.23,540.86,540.87,600.0,537.0749,537.323,536.9557,536.9656,600.0
2024-01-31 13:30:00,541.09,541.62,541.09,541.37,700.0,537.1841,537.7102,537.1841,537.462,700.0
2024-01-31 13:35:00,541.82,541.88,541.46,541.46,1000.0,537.9088,537.9684,537.5514,537.5514,1000.0
2024-01-31 13:40:00,541.75,541.75,541.74,541.75,100.0,537.8393,537.8393,537.8294,537.8393,100.0
2024-01-31 13:45:00,542.08,543.46,542.08,543.25,800.0,538.1669,539.5369,538.1669,539.3285,800.0
2024-01-31 13:50:00,543.25,543.25,542.93,542.93,1164.0,539.3285,539.3285,539.0108,539.0108,1164.0
2024-01-31 13:55:00,542.93,542.93,542.81,542.81,422.0,539.0108,539.0108,538.8916,538.8916,422.0
2024-01-31 14:00:00,543.38,543.38,541.5,543.09,1859.0,539.4575,539.4575,537.5911,539.1696,1859.0
2024-01-31 14:05:00,542.96,543.06,541.82,541.82,733.0,539.0406,539.1398,537.9088,537.9088,733.0
2024-01-31 14:10:00,542.26,542.5,541.94,542.16,928.0,538.3456,538.5839,538.0279,538.2463,928.0
2024-01-31 14:15:00,541.83,541.85,541.08,541.08,700.0,537.9187,537.9386,537.1741,537.1741,700.0
2024-01-31 14:20:00,540.37,540.71,540.26,540.71,300.0,536.4693,536.8068,536.36,536.8068,300.0
2024-01-31 14:25:00,541.02,541.15,541.02,541.14,200.0,537.1146,537.2436,537.1146,537.2337,200.0
2024-01-31 14:30:00,541.2,541.33,540.95,541.33,525.0,537.2933,537.4223,537.0451,537.4223,525.0
2024-01-31 14:35:00,541.57,541.81,540.54,541.81,1700.0,537.6606,537.8989,536.638,537.8989,1700.0
2024-01-31 14:40:00,541.93,542.54,541.89,542.54,1748.0,538.018,538.6236,537.9783,538.6236,1748.0
2024-01-31 14:45:00,542.55,542.56,540.33,540.33,1779.0,538.6335,538.6434,536.4295,536.4295,1779.0
2024-01-31 14:50:00,540.18,540.77,539.65,540.77,6360.0,536.2806,536.8664,535.7545,536.8664,6360.0
2024-01-31 14:55:00,540.42,541.33,539.79,539.88,2665.0,536.5189,537.4223,535.8934,535.9828,2665.0
2024-01-31 15:00:00,539.51,539.73,538.3,538.3,3227.0,535.6155,535.8339,534.4142,534.4142,3227.0
2024-01-31 15:05:00,538.73,538.73,537.86,538.59,2117.0,534.8411,534.8411,533.9774,534.7021,2117.0
2024-01-31 15:10:00,538.34,538.64,537.04,537.92,3513.0,534.4539,534.7517,533.1633,534.0369,3513.0
2024-01-31 15:15:00,537.59,538.07,537.04,537.65,6344.0,533.7093,534.1859,533.1633,533.7689,6344.0
2024-01-31 15:20:00,537.62,538.87,537.55,538.3,4452.0,533.7391,534.9801,533.6696,534.4142,4452.0
2024-01-31 15:25:00,538.15,539.03,538.15,539.03,3028.0,534.2653,535.1389,534.2653,535.1389,3028.0
2024-01-31 15:30:00,539.6,539.6,537.99,538.24,4220.0,535.7048,535.7048,534.1064,534.3546,4220.0
2024-01-31 15:35:00,537.98,538.02,536.98,537.47,5317.0,534.0965,534.1362,533.1037,533.5902,5317.0
2024-01-31 15:40:00,537.32,537.53,537.01,537.15,6726.0,533.4413,533.6498,533.1335,533.2725,6726.0
2024-01-31 15:45:00,537.31,537.62,536.83,537.15,10129.0,533.4313,533.7391,532.9548,533.2725,10129.0
2024-01-31 15:50:00,537.09,537.6,536.17,536.46,23678.0,533.2129,533.7193,532.2996,532.5875,23678.0
2024-01-31 15:55:00,536.4,538.26,536.4,537.05,38037.0,532.5279,534.3745,532.5279,533.1732,38037.0
2024-02-01 09:30:00,538.57,538.96,537.67,537.67,5825.0,534.6822,535.0694,533.7887,533.7887,5825.0
2024-02-01 09:35:00,535.86,537.59,534.81,537.59,2219.0,531.9918,533.7093,530.9494,533.7093,2219.0
2024-02-01 09:40:00,538.07,538.07,537.22,537.22,1500.0,534.1859,534.1859,533.342,533.342,1500.0
2024-02-01 09:45:00,536.87,537.69,536.87,537.56,700.0,532.9945,533.8086,532.9945,533.6795,700.0
2024-02-01 09:50:00,537.48,540.14,537.48,539.53,2698.0,533.6001,536.2409,533.6001,535.6353,2698.0
2024-02-01 09:55:00,539.28,539.76,538.39,539.29,1650.0,535.3871,535.8637,534.5035,535.3971,1650.0
2024-02-01 10:00:00,538.74,541.49,538.73,540.66,2836.0,534.851,537.5812,534.8411,536.7572,2836.0
2024-02-01 10:05:00,541.22,542.54,541.21,542.54,628.0,537.3131,538.6236,537.3032,538.6236,628.0
2024-02-01 10:10:00,542.06,543.01,542.0,542.94,2521.0,538.1471,539.0902,538.0875,539.0207,2521.0
2024-02-01 10:15:00,542.68,542.68,541.21,541.22,3312.0,538.7626,538.7626,537.3032,537.3131,3312.0
2024-02-01 10:20:00,540.72,541.57,540.72,541.08,18245.0,536.8167,537.6606,536.8167,537.1741,18245.0
2024-02-01 10:25:00,541.14,543.14,541.12,543.14,900.0,537.2337,539.2193,537.2138,539.2193,900.0
2024-02-01 10:30:00,543.83,543.83,542.22,542.99,3800.0,539.9043,539.9043,538.3059,539.0703,3800.0
2024-02-01 10:35:00,543.22,543.67,542.73,542.73,3385.0,539.2987,539.7454,538.8122,538.8122,3385.0
2024-02-01 10:40:00,542.68,542.68,541.88,541.88,800.0,538.7626,538.7626,537.9684,537.9684,800.0
2024-02-01 10:45:00,542.26,542.26,540.03,540.54,1300.0,538.3456,538.3456,536.1317,536.638,1300.0
2024-02-01 10:50:00,539.77,539.77,538.88,538.88,500.0,535.8736,535.8736,534.99,534.99,500.0
2024-02-01 10:55:00,538.86,538.86,538.05,538.21,4137.0,534.9702,534.9702,534.166,534.3248,4137.0
2024-02-01 11:00:00,537.35,537.92,537.15,537.34,1320.0,533.4711,534.0369,533.2725,533.4611,1320.0
2024-02-01 11:05:00,537.6,538.0,537.58,538.0,867.0,533.7193,534.1164,533.6994,534.1164,867.0
2024-02-01 11:10:00,537.64,537.76,537.05,537.46,1700.0,533.759,533.8781,533.1732,533.5803,1700.0
2024-02-01 11:15:00,537.57,538.08,537.56,537.67,1084.0,533.6895,534.1958,533.6795,533.7887,1084.0
2024-02-01 11:20:00,537.68,538.61,537.57,538.61,1700.0,533.7987,534.722,533.6895,534.722,1700.0
2024-02-01 11:25:00,538.53,538.9,537.99,537.99,858.0,534.6425,535.0099,534.1064,534.1064,858.0
2024-02-01 11:30:00,538.2,538.33,537.84,538.33,745.0,534.3149,534.444,533.9575,534.444,745.0
2024-02-01 11:35:00,537.68,538.57,537.59,538.16,1240.0,533.7987,534.6822,533.7093,534.2752,1240.0
2024-02-01 11:40:00,538.61,538.97,538.5,538.54,1600.0,534.722,535.0794,534.6128,534.6525,1600.0
2024-02-01 11:45:00,538.35,538.35,537.91,537.98,1200.0,534.4638,534.4638,534.027,534.0965,1200.0
2024-02-01 11:50:00,537.94,538.88,537.94,538.38,700.0,534.0568,534.99,534.0568,534.4936,700.0
2024-02-01 11:55:00,538.13,538.13,537.67,537.78,1945.0,534.2454,534.2454,533.7887,533.898,1945.0
2024-02-01 12:00:00,538.34,538.7,538.14,538.7,2239.0,534.4539,534.8113,534.2554,534.8113,2239.0
2024-02-01 12:05:00,539.08,539.21,538.86,538.97,16500.0,535.1886,535.3176,534.9702,535.0794,16500.0
2024-02-01 12:10:00,539.28,539.79,539.14,539.14,1707.0,535.3871,535.8934,535.2481,535.2481,1707.0
2024-02-01 12:15:00,539.21,539.21,538.93,539.03,700.0,535.3176,535.3176,535.0396,535.1389,700.0
2024-02-01 12:20:00,539.23,539.52,538.86,538.86,828.0,535.3375,535.6254,534.9702,534.9702,828.0
2024-02-01 12:25:00,538.87,538.97,538.54,538.54,500.0,534.9801,535.0794,534.6525,534.6525,500.0
2024-02-01 12:30:00,538.01,538.01,537.68,537.77,1310.0,534.1263,534.1263,533.7987,533.888,1310.0
2024-02-01 12:35:00,537.83,538.28,537.82,537.96,1300.0,533.9476,534.3943,533.9377,534.0767,1300.0
2024-02-01 12:40:00,537.95,538.4,537.51,538.39,3910.0,534.0667,534.5135,533.6299,534.5035,3910.0
2024-02-01 12:45:00,538.56,539.18,538.56,539.05,1300.0,534.6723,535.2878,534.6723,535.1588,1300.0
2024-02-01 12:50:00,539.47,540.42,539.47,540.41,800.0,535.5758,536.5189,535.5758,536.509,800.0
2024-02-01 12:55:00,540.64,540.64,539.72,540.05,1500.0,536.7373,536.7373,535.8239,536.1516,1500.0
2024-02-01 13:00:00,539.89,540.05,539.19,539.36,1444.0,535.9927,536.1516,535.2978,535.4665,1444.0
2024-02-01 13:05:00,539.2,539.64,539.19,539.59,1200.0,535.3077,535.7445,535.2978,535.6949,1200.0
2024-02-01 13:10:00,539.78,540.0,539.71,539.88,1264.0,535.8835,536.1019,535.814,535.9828,1264.0
2024-02-01 13:15:00,540.16,540.7,540.16,540.47,788.0,536.2608,536.7969,536.2608,536.5685,788.0
2024-02-01 13:20:00,540.71,541.65,540.7,541.65,910.0,536.8068,537.74,536.7969,537.74,910.0
2024-02-01 13:25:00,541.44,541.58,541.04,541.13,615.0,537.5315,537.6705,537.1344,537.2238,615.0
2024-02-01 13:30:00,541.22,542.13,541.22,541.92,1602.0,537.3131,538.2165,537.3131,538.0081,1602.0
2024-02-01 13:35:00,541.64,542.08,541.62,541.82,1200.0,537.7301,538.1669,537.7102,537.9088,1200.0
2024-02-01 13:40:00,541.94,541.94,541.27,541.27,1039.0,538.0279,538.0279,537.3628,537.3628,1039.0
2024-02-01 13:45:00,541.53,541.87,541.39,541.47,2719.0,537.6209,537.9584,537.4819,537.5613,2719.0
2024-02-01 13:50:00,541.87,542.19,541.87,542.19,1000.0,537.9584,538.2761,537.9584,538.2761,1000.0
2024-02-01 13:55:00,542.26,542.26,542.08,542.08,400.0,538.3456,538.3456,538.1669,538.1669,400.0
2024-02-01 14:00:00,542.17,542.17,542.01,542.17,400.0,538.2563,538.2563,538.0974,538.2563,400.0
2024-02-01 14:05:00,542.3,542.92,542.3,542.92,700.0,538.3853,539.0008,538.3853,539.0008,700.0
2024-02-01 14:10:00,543.1,543.1,542.57,542.75,626.0,539.1795,539.1795,538.6534,538.8321,626.0
2024-02-01 14:15:00,543.08,543.08,542.8,542.8,327.0,539.1597,539.1597,538.8817,538.8817,327.0
2024-02-01 14:20:00,542.9,542.9,542.16,542.17,768.0,538.981,538.981,538.2463,538.2563,768.0
2024-02-01 14:25:00,542.37,542.81,542.31,542.81,1214.0,538.4548,538.8916,538.3953,538.8916,1214.0
2024-02-01 14:30:00,543.3,543.37,542.61,542.78,1643.0,539.3781,539.4476,538.6931,538.8619,1643.0
2024-02-01 14:35:00,542.59,542.73,542.45,542.45,400.0,538.6732,538.8122,538.5342,538.5342,400.0
2024-02-01 14:40:00,542.81,543.06,542.81,543.06,900.0,538.8916,539.1398,538.8916,539.1398,900.0
2024-02-01 14:45:00,543.32,543.9,543.32,543.44,1800.0,539.398,539.9738,539.398,539.5171,1800.0
2024-02-01 14:50:00,543.81,544.56,543.81,544.56,1400.0,539.8844,540.629,539.8844,540.629,1400.0
2024-02-01 14:55:00,544.55,544.79,544.29,544.79,2000.0,540.6191,540.8573,540.361,540.8573,2000.0
2024-02-01 15:00:00,544.89,545.19,544.89,545.14,1380.0,540.9566,541.2545,540.9566,541.2048,1380.0
2024-02-01 15:05:00,545.56,545.74,544.99,545.65,2038.0,541.6218,541.8005,541.0559,541.7111,2038.0
2024-02-01 15:10:00,545.56,545.56,545.22,545.23,1145.0,541.6218,541.6218,541.2842,541.2942,1145.0
2024-02-01 15:15:00,545.45,545.58,545.26,545.58,900.0,541.5126,541.6416,541.324,541.6416,900.0
2024-02-01 15:20:00,545.32,545.49,545.05,545.05,2751.0,541.3835,541.5523,541.1155,541.1155,2751.0
2024-02-01 15:25:00,545.04,545.54,544.95,545.54,2100.0,541.1055,541.6019,541.0162,541.6019,2100.0
2024-02-01 15:30:00,545.58,546.26,545.41,545.53,5740.0,541.6416,542.3167,541.4729,541.592,5740.0
2024-02-01 15:35:00,545.49,545.8,545.49,545.67,2673.0,541.5523,541.8601,541.5523,541.731,2673.0
2024-02-01 15:40:00,545.81,546.02,545.13,545.37,3813.0,541.87,542.0785,541.1949,541.4332,3813.0
2024-02-01 15:45:00,545.34,545.89,545.2,545.55,4114.0,541.4034,541.9494,541.2644,541.6119,4114.0
2024-02-01 15:50:00,546.14,546.22,545.05,545.28,9544.0,542.1976,542.277,541.1155,541.3438,9544.0
2024-02-01 15:55:00,545.47,546.22,545.28,546.13,18479.0,541.5324,542.277,541.3438,542.1877,18479.0
2024-02-02 09:30:00,544.1,545.43,543.02,545.43,6476.0,540.1723,541.4927,539.1001,541.4927,6476.0
2024-02-02 09:35:00,546.0,546.0,543.54,543.54,900.0,542.0586,542.0586,539.6164,539.6164,900.0
2024-02-02 09:40:00,544.13,544.14,543.01,543.01,200.0,540.2021,540.212,539.0902,539.0902,200.0
2024-02-02 09:45:00,543.85,544.56,542.49,543.53,824.0,539.9241,540.629,538.574,539.6064,824.0
2024-02-02 09:50:00,542.88,543.42,542.64,543.39,700.0,538.9611,539.4972,538.7229,539.4675,700.0
2024-02-02 09:55:00,542.67,544.13,541.86,544.13,1900.0,538.7527,540.2021,537.9485,540.2021,1900.0
2024-02-02 10:00:00,542.09,544.24,541.8,544.05,1132.0,538.1768,540.3113,537.8889,540.1227,1132.0
2024-02-02 10:05:00,543.6,543.6,542.55,542.55,800.0,539.6759,539.6759,538.6335,538.6335,800.0
2024-02-02 10:10:00,541.56,542.42,541.55,542.22,1400.0,537.6507,538.5045,537.6407,538.3059,1400.0
2024-02-02 10:15:00,542.28,542.34,541.49,541.49,600.0,538.3655,538.425,537.5812,537.5812,600.0
2024-02-02 10:20:00,541.2,541.47,540.64,540.68,2398.0,537.2933,537.5613,536.7373,536.777,2398.0
2024-02-02 10:25:00,540.44,540.91,539.78,540.24,1416.0,536.5387,537.0054,535.8835,536.3402,1416.0
2024-02-02 10:30:00,540.25,540.32,538.54,539.59,12844.0,536.3501,536.4196,534.6525,535.6949,12844.0
2024-02-02 10:35:00,538.98,539.94,538.97,539.7,2734.0,535.0893,536.0424,535.0794,535.8041,2734.0
2024-02-02 10:40:00,539.96,541.57,539.96,541.57,2147.0,536.0622,537.6606,536.0622,537.6606,2147.0
2024-02-02 10:45:00,541.57,542.8,541.42,542.58,1000.0,537.6606,538.8817,537.5117,538.6633,1000.0
2024-02-02 10:50:00,541.69,542.73,541.49,542.18,1720.0,537.7797,538.8122,537.5812,538.2662,1720.0
2024-02-02 10:55:00,542.26,542.73,542.16,542.3,1549.0,538.3456,538.8122,538.2463,538.3853,1549.0
2024-02-02 11:00:00,542.05,542.29,541.37,542.1,3182.0,538.1371,538.3754,537.462,538.1868,3182.0
2024-02-02 11:05:00,542.76,543.66,542.67,543.57,2401.0,538.842,539.7355,538.7527,539.6462,2401.0
2024-02-02 11:10:00,543.85,543.96,543.57,543.62,1800.0,539.9241,540.0333,539.6462,539.6958,1800.0
2024-02-02 11:15:00,544.47,544.49,544.46,544.49,699.0,540.5397,540.5595,540.5297,540.5595,699.0
2024-02-02 11:20:00,544.33,544.33,543.79,544.11,1662.0,540.4007,540.4007,539.8646,540.1823,1662.0
2024-02-02 11:25:00,544.12,545.14,544.12,545.14,500.0,540.1922,541.2048,540.1922,541.2048,500.0
2024-02-02 11:30:00,545.42,546.08,545.41,546.08,800.0,541.4828,542.138,541.4729,542.138,800.0
2024-02-02 11:35:00,546.31,546.5,546.31,546.48,300.0,542.3664,542.555,542.3664,542.5351,300.0
2024-02-02 11:40:00,546.59,546.73,546.1,546.62,1877.0,542.6444,542.7833,542.1579,542.6741,1877.0
2024-02-02 11:45:00,546.5,547.9,546.5,547.5,1900.0,542.555,543.9449,542.555,543.5478,1900.0
2024-02-02 11:50:00,547.58,547.61,547.04,547.15,1505.0,543.6272,543.657,543.0911,543.2003,1505.0
2024-02-02 11:55:00,546.93,547.32,546.68,546.75,2263.0,542.9819,543.3691,542.7337,542.8032,2263.0
2024-02-02 12:00:00,546.76,547.08,546.76,546.82,1200.0,542.8131,543.1308,542.8131,542.8727,1200.0
2024-02-02 12:05:00,547.15,547.16,546.92,546.94,600.0,543.2003,543.2102,542.972,542.9918,600.0
2024-02-02 12:10:00,547.0,547.35,547.0,547.35,500.0,543.0514,543.3989,543.0514,543.3989,500.0
2024-02-02 12:15:00,547.0,548.08,546.99,548.08,1051.0,543.0514,544.1236,543.0415,544.1236,1051.0
2024-02-02 12:20:00,547.87,547.98,547.85,547.98,1100.0,543.9151,544.0243,543.8953,544.0243,1100.0
2024-02-02 12:25:00,547.76,548.38,547.74,548.38,1336.0,543.8059,544.4214,543.7861,544.4214,1336.0
2024-02-02 12:30:00,548.43,548.62,548.13,548.36,1100.0,544.4711,544.6597,544.1732,544.4016,1100.0
2024-02-02 12:35:00,548.33,548.88,548.33,548.88,700.0,544.3718,544.9178,544.3718,544.9178,700.0
2024-02-02 12:40:00,548.63,548.99,546.69,546.69,2002.0,544.6696,545.027,542.7436,542.7436,2002.0
2024-02-02 12:45:00,545.7,546.35,545.51,546.35,900.0,541.7608,542.4061,541.5722,542.4061,900.0
2024-02-02 12:50:00,545.91,546.24,545.89,546.24,824.0,541.9693,542.2969,541.9494,542.2969,824.0
2024-02-02 12:55:00,546.45,546.55,546.2,546.47,700.0,542.5054,542.6046,542.2572,542.5252,700.0
2024-02-02 13:00:00,546.88,547.85,546.82,547.26,700.0,542.9323,543.8953,542.8727,543.3095,700.0
2024-02-02 13:05:00,547.26,547.43,546.71,546.71,700.0,543.3095,543.4783,542.7635,542.7635,700.0
2024-02-02 13:10:00,546.32,547.18,546.32,547.18,700.0,542.3763,543.2301,542.3763,543.2301,700.0
2024-02-02 13:15:00,546.93,547.22,546.92,547.22,201.0,542.9819,543.2698,542.972,543.2698,201.0
2024-02-02 13:20:00,547.04,547.88,547.03,547.72,1466.0,543.0911,543.925,543.0812,543.7662,1466.0
2024-02-02 13:25:00,547.21,547.22,546.54,547.1,1300.0,543.2599,543.2698,542.5947,543.1507,1300.0
2024-02-02 13:30:00,546.88,547.26,546.79,546.9,3016.0,542.9323,543.3095,542.8429,542.9521,3016.0
2024-02-02 13:35:00,546.87,546.94,546.18,546.94,2650.0,542.9223,542.9918,542.2373,542.9918,2650.0
2024-02-02 13:40:00,546.94,547.13,546.5,546.83,1700.0,542.9918,543.1805,542.555,542.8826,1700.0
2024-02-02 13:45:00,546.83,546.83,546.18,546.65,1197.0,542.8826,542.8826,542.2373,542.7039,1197.0
2024-02-02 13:50:00,546.76,546.93,546.5,546.93,400.0,542.8131,542.9819,542.555,542.9819,400.0
2024-02-02 13:55:00,546.86,546.89,546.65,546.88,900.0,542.9124,542.9422,542.7039,542.9323,900.0
2024-02-02 14:00:00,546.84,547.04,546.72,547.0,1500.0,542.8925,543.0911,542.7734,543.0514,1500.0
2024-02-02 14:05:00,546.76,547.65,546.69,547.65,1867.0,542.8131,543.6967,542.7436,543.6967,1867.0
2024-02-02 14:10:00,547.63,548.25,547.32,548.23,4314.0,543.6768,544.2924,543.3691,544.2725,4314.0
2024-02-02 14:15:00,548.3,548.73,548.03,548.12,1773.0,544.342,544.7689,544.074,544.1633,1773.0
2024-02-02 14:20:00,548.26,548.59,548.26,548.48,864.0,544.3023,544.6299,544.3023,544.5207,864.0
2024-02-02 14:25:00,548.19,548.72,548.19,548.72,1139.0,544.2328,544.759,544.2328,544.759,1139.0
2024-02-02 14:30:00,548.54,549.19,548.44,549.19,900.0,544.5803,545.2256,544.481,545.2256,900.0
2024-02-02 14:35:00,549.2,549.32,549.2,549.32,500.0,545.2355,545.3546,545.2355,545.3546,500.0
2024-02-02 14:40:00,549.56,549.83,549.48,549.48,600.0,545.5929,545.861,545.5135,545.5135,600.0
2024-02-02 14:45:00,549.11,549.46,549.11,549.46,430.0,545.1462,545.4936,545.1462,545.4936,430.0
2024-02-02 14:50:00,549.56,549.73,549.01,549.02,3314.0,545.5929,545.7617,545.0469,545.0568,3314.0
2024-02-02 14:55:00,549.06,549.21,548.76,549.21,1100.0,545.0965,545.2454,544.7987,545.2454,1100.0
2024-02-02 15:00:00,549.32,549.95,549.06,549.88,5049.0,545.3546,545.9801,545.0965,545.9106,5049.0
2024-02-02 15:05:00,550.38,550.39,549.94,550.21,1833.0,546.407,546.4169,545.9702,546.2382,1833.0
2024-02-02 15:10:00,550.21,550.21,549.27,549.27,1407.0,546.2382,546.2382,545.305,545.305,1407.0
2024-02-02 15:15:00,549.4,549.84,549.21,549.72,700.0,545.4341,545.8709,545.2454,545.7518,700.0
2024-02-02 15:20:00,550.05,550.55,549.95,550.02,3000.0,546.0794,546.5758,545.9801,546.0496,3000.0
2024-02-02 15:25:00,550.06,550.8,549.98,550.73,1691.0,546.0893,546.824,546.0099,546.7545,1691.0
2024-02-02 15:30:00,550.84,551.27,550.25,550.25,3761.0,546.8637,547.2906,546.2779,546.2779,3761.0
2024-02-02 15:35:00,550.35,550.62,550.23,550.5,1200.0,546.3772,546.6453,546.2581,546.5261,1200.0
2024-02-02 15:40:00,550.57,550.57,550.0,550.35,2156.0,546.5956,546.5956,546.0297,546.3772,2156.0
2024-02-02 15:45:00,550.23,550.35,549.94,550.3,3279.0,546.2581,546.3772,545.9702,546.3276,3279.0
2024-02-02 15:50:00,550.45,550.67,549.82,550.53,7066.0,546.4765,546.6949,545.851,546.5559,7066.0
2024-02-02 15:55:00,550.82,550.82,549.35,549.35,18587.0,546.8438,546.8438,545.3844,545.3844,18587.0
2024-02-05 09:30:00,548.79,549.57,547.0,547.05,6877.0,544.8285,545.6028,543.0514,543.101,6877.0
2024-02-05 09:35:00,547.18,547.71,547.18,547.71,236.0,543.2301,543.7563,543.2301,543.7563,236.0
2024-02-05 09:40:00,548.34,548.35,548.0,548.0,811.0,544.3817,544.3916,544.0442,544.0442,811.0
2024-02-05 09:45:00,548.38,548.38,547.68,547.68,200.0,544.4214,544.4214,543.7265,543.7265,200.0
2024-02-05 09:50:00,548.17,548.96,548.17,548.36,1499.0,544.2129,544.9972,544.2129,544.4016,1499.0
2024-02-05 09:55:00,548.75,548.89,548.75,548.89,200.0,544.7888,544.9278,544.7888,544.9278,200.0
2024-02-05 10:00:00,547.86,548.35,545.96,546.23,7349.0,543.9052,544.3916,542.0189,542.287,7349.0
2024-02-05 10:05:00,545.45,546.1,545.44,545.56,1039.0,541.5126,542.1579,541.5027,541.6218,1039.0
2024-02-05 10:10:00,545.64,545.64,544.07,544.08,1434.0,541.7012,541.7012,540.1425,540.1525,1434.0
2024-02-05 10:15:00,544.39,544.42,542.31,542.31,1980.0,540.4602,540.49,538.3953,538.3953,1980.0
2024-02-05 10:20:00,542.12,543.21,542.06,542.86,1708.0,538.2066,539.2888,538.1471,538.9413,1708.0
2024-02-05 10:25:00,543.1,543.21,543.09,543.21,200.0,539.1795,539.2888,539.1696,539.2888,200.0
2024-02-05 10:30:00,543.69,544.51,543.68,544.51,600.0,539.7653,540.5794,539.7554,540.5794,600.0
2024-02-05 10:35:00,544.75,544.75,543.84,543.84,750.0,540.8176,540.8176,539.9142,539.9142,750.0
2024-02-05 10:40:00,544.09,544.09,543.63,543.73,900.0,540.1624,540.1624,539.7057,539.805,900.0
2024-02-05 10:45:00,543.59,544.42,543.37,544.16,1600.0,539.666,540.49,539.4476,540.2319,1600.0
2024-02-05 10:50:00,544.59,544.6,543.92,543.93,1400.0,540.6588,540.6687,539.9936,540.0036,1400.0
2024-02-05 10:55:00,543.51,544.64,543.51,544.64,733.0,539.5866,540.7084,539.5866,540.7084,733.0
2024-02-05 11:00:00,544.0,544.21,543.82,544.21,400.0,540.0731,540.2815,539.8944,540.2815,400.0
2024-02-05 11:05:00,544.02,544.36,544.02,544.1,1171.0,540.0929,540.4305,540.0929,540.1723,1171.0
2024-02-05 11:10:00,543.94,543.94,543.57,543.8,816.0,540.0135,540.0135,539.6462,539.8745,816.0
2024-02-05 11:15:00,544.0,544.15,543.98,544.04,700.0,540.0731,540.222,540.0532,540.1128,700.0
2024-02-05 11:20:00,543.84,544.59,543.84,544.41,1422.0,539.9142,540.6588,539.9142,540.4801,1422.0
2024-02-05 11:25:00,544.5,544.58,544.26,544.26,700.0,540.5694,540.6489,540.3312,540.3312,700.0
2024-02-05 11:30:00,544.24,544.54,544.24,544.29,600.0,540.3113,540.6092,540.3113,540.361,600.0
2024-02-05 11:35:00,544.43,544.43,544.04,544.32,1300.0,540.4999,540.4999,540.1128,540.3907,1300.0
2024-02-05 11:40:00,544.07,544.19,543.75,544.19,1503.0,540.1425,540.2617,539.8249,540.2617,1503.0
2024-02-05 11:45:00,544.28,544.28,544.23,544.24,200.0,540.351,540.351,540.3014,540.3113,200.0
2024-02-05 11:50:00,543.94,543.95,543.94,543.95,200.0,540.0135,540.0234,540.0135,540.0234,200.0
2024-02-05 11:55:00,543.95,544.34,543.94,544.29,500.0,540.0234,540.4106,540.0135,540.361,500.0
2024-02-05 12:00:00,544.29,544.32,544.03,544.09,800.0,540.361,540.3907,540.1028,540.1624,800.0
2024-02-05 12:05:00,544.27,544.27,544.27,544.27,300.0,540.3411,540.3411,540.3411,540.3411,300.0
2024-02-05 12:10:00,544.27,544.38,544.08,544.08,820.0,540.3411,540.4503,540.1525,540.1525,820.0
2024-02-05 12:15:00,544.37,544.43,544.36,544.38,500.0,540.4404,540.4999,540.4305,540.4503,500.0
2024-02-05 12:20:00,544.38,544.52,544.2,544.52,500.0,540.4503,540.5893,540.2716,540.5893,500.0
2024-02-05 12:25:00,544.67,544.8,544.62,544.8,555.0,540.7382,540.8673,540.6886,540.8673,555.0
2024-02-05 12:30:00,544.81,544.95,544.66,544.79,1000.0,540.8772,541.0162,540.7283,540.8573,1000.0
2024-02-05 12:35:00,544.86,544.86,544.85,544.85,200.0,540.9268,540.9268,540.9169,540.9169,200.0
2024-02-05 12:40:00,544.9,545.0,544.72,544.77,1246.0,540.9666,541.0658,540.7879,540.8375,1246.0
2024-02-05 12:45:00,544.58,544.65,544.2,544.36,1100.0,540.6489,540.7184,540.2716,540.4305,1100.0
2024-02-05 12:50:00,544.45,544.45,544.34,544.34,200.0,540.5198,540.5198,540.4106,540.4106,200.0
2024-02-05 12:55:00,544.31,544.45,544.28,544.39,1420.0,540.3808,540.5198,540.351,540.4602,1420.0
2024-02-05 13:00:00,544.27,544.27,544.0,544.07,2100.0,540.3411,540.3411,540.0731,540.1425,2100.0
2024-02-05 13:05:00,544.21,544.49,544.21,544.33,700.0,540.2815,540.5595,540.2815,540.4007,700.0
2024-02-05 13:10:00,544.23,544.23,544.11,544.11,400.0,540.3014,540.3014,540.1823,540.1823,400.0
2024-02-05 13:15:00,544.07,544.46,544.07,544.36,2687.0,540.1425,540.5297,540.1425,540.4305,2687.0
2024-02-05 13:20:00,544.13,545.14,544.12,545.1,3238.0,540.2021,541.2048,540.1922,541.1651,3238.0
2024-02-05 13:25:00,545.01,545.01,544.57,544.67,1511.0,541.0758,541.0758,540.6389,540.7382,1511.0
2024-02-05 13:30:00,544.63,544.86,544.61,544.84,1600.0,540.6985,540.9268,540.6786,540.907,1600.0
2024-02-05 13:35:00,545.06,545.42,545.05,545.36,1000.0,541.1254,541.4828,541.1155,541.4232,1000.0
2024-02-05 13:40:00,545.25,545.25,544.72,544.77,1022.0,541.314,541.314,540.7879,540.8375,1022.0
2024-02-05 13:45:00,545.01,545.02,545.0,545.0,300.0,541.0758,541.0857,541.0658,541.0658,300.0
2024-02-05 13:50:00,544.86,544.86,544.52,544.52,1100.0,540.9268,540.9268,540.5893,540.5893,1100.0
2024-02-05 13:55:00,544.43,544.75,544.42,544.75,1000.0,540.4999,540.8176,540.49,540.8176,1000.0
2024-02-05 14:00:00,545.21,545.21,544.9,544.98,700.0,541.2743,541.2743,540.9666,541.046,700.0
2024-02-05 14:05:00,544.83,545.12,544.83,545.04,352.0,540.8971,541.185,540.8971,541.1055,352.0
2024-02-05 14:10:00,545.01,545.02,544.93,544.94,300.0,541.0758,541.0857,540.9963,541.0063,300.0
2024-02-05 14:15:00,544.88,544.97,544.88,544.97,500.0,540.9467,541.036,540.9467,541.036,500.0
2024-02-05 14:20:00,545.18,545.23,544.89,545.14,1550.0,541.2445,541.2942,540.9566,541.2048,1550.0
2024-02-05 14:25:00,545.19,545.25,545.18,545.25,300.0,541.2545,541.314,541.2445,541.314,300.0
2024-02-05 14:30:00,545.49,545.51,545.28,545.28,1100.0,541.5523,541.5722,541.3438,541.3438,1100.0
2024-02-05 14:35:00,545.47,545.67,545.25,545.25,1200.0,541.5324,541.731,541.314,541.314,1200.0
2024-02-05 14:40:00,545.43,545.55,545.43,545.55,200.0,541.4927,541.6119,541.4927,541.6119,200.0
2024-02-05 14:45:00,545.37,545.44,545.36,545.44,200.0,541.4332,541.5027,541.4232,541.5027,200.0
2024-02-05 14:50:00,545.3,545.35,545.16,545.35,900.0,541.3637,541.4133,541.2247,541.4133,900.0
2024-02-05 14:55:00,545.47,545.54,545.39,545.54,600.0,541.5324,541.6019,541.453,541.6019,600.0
2024-02-05 15:00:00,545.3,545.38,545.02,545.38,2374.0,541.3637,541.4431,541.0857,541.4431,2374.0
2024-02-05 15:05:00,545.29,545.33,544.74,545.16,2800.0,541.3537,541.3935,540.8077,541.2247,2800.0
2024-02-05 15:10:00,545.23,545.27,545.06,545.06,3416.0,541.2942,541.3339,541.1254,541.1254,3416.0
2024-02-05 15:15:00,544.98,545.62,544.98,545.62,900.0,541.046,541.6814,541.046,541.6814,900.0
2024-02-05 15:20:00,545.64,545.96,545.6,545.72,1900.0,541.7012,542.0189,541.6615,541.7806,1900.0
2024-02-05 15:25:00,545.81,546.21,545.77,546.21,600.0,541.87,542.2671,541.8303,542.2671,600.0
2024-02-05 15:30:00,546.17,546.35,546.14,546.35,900.0,542.2274,542.4061,542.1976,542.4061,900.0
2024-02-05 15:35:00,546.64,546.7,546.22,546.23,2253.0,542.694,542.7536,542.277,542.287,2253.0
2024-02-05 15:40:00,546.26,546.38,546.14,546.15,1200.0,542.3167,542.4359,542.1976,542.2075,1200.0
2024-02-05 15:45:00,546.26,547.1,546.23,546.68,3550.0,542.3167,543.1507,542.287,542.7337,3550.0
2024-02-05 15:50:00,546.78,547.17,545.51,545.51,8205.0,542.833,543.2202,541.5722,541.5722,8205.0
2024-02-05 15:55:00,545.98,546.6,545.66,546.11,8043.0,542.0388,542.6543,541.7211,542.1678,8043.0
2024-02-06 09:30:00,548.37,548.37,546.39,547.98,9402.0,544.4115,544.4115,542.4458,544.0243,9402.0
2024-02-06 09:35:00,547.52,547.52,546.85,546.86,400.0,543.5676,543.5676,542.9025,542.9124,400.0
2024-02-06 09:40:00,547.02,547.02,545.94,545.94,1200.0,543.0713,543.0713,541.999,541.999,1200.0
2024-02-06 09:45:00,545.94,545.94,545.94,545.94,0.0,541.999,541.999,541.999,541.999,0.0
2024-02-06 09:50:00,545.88,545.88,545.43,545.48,799.0,541.9395,541.9395,541.4927,541.5424,799.0
2024-02-06 09:55:00,543.65,544.37,542.66,543.85,2366.0,539.7256,540.4404,538.7427,539.9241,2366.0
2024-02-06 10:00:00,543.8,544.38,543.48,543.58,1860.0,539.8745,540.4503,539.5568,539.6561,1860.0
2024-02-06 10:05:00,543.18,543.26,542.72,542.73,300.0,539.259,539.3384,538.8023,538.8122,300.0
2024-02-06 10:10:00,541.96,542.1,541.87,541.87,334.0,538.0478,538.1868,537.9584,537.9584,334.0
2024-02-06 10:15:00,541.87,543.17,541.87,543.17,1962.0,537.9584,539.249,537.9584,539.249,1962.0
2024-02-06 10:20:00,542.81,542.96,542.3,542.48,1110.0,538.8916,539.0406,538.3853,538.564,1110.0
2024-02-06 10:25:00,542.48,543.11,542.2,542.52,2430.0,538.564,539.1895,538.286,538.6037,2430.0
2024-02-06 10:30:00,542.97,543.25,542.48,543.25,754.0,539.0505,539.3285,538.564,539.3285,754.0
2024-02-06 10:35:00,543.09,543.12,543.08,543.12,200.0,539.1696,539.1994,539.1597,539.1994,200.0
2024-02-06 10:40:00,543.44,543.44,542.67,542.68,600.0,539.5171,539.5171,538.7527,538.7626,600.0
2024-02-06 10:45:00,543.24,543.34,542.88,542.88,700.0,539.3185,539.4178,538.9611,538.9611,700.0
2024-02-06 10:50:00,542.86,542.86,542.52,542.52,700.0,538.9413,538.9413,538.6037,538.6037,700.0
2024-02-06 10:55:00,542.86,543.05,542.7,542.71,409.0,538.9413,539.1299,538.7824,538.7924,409.0
2024-02-06 11:00:00,543.07,543.31,542.98,543.19,500.0,539.1498,539.388,539.0604,539.2689,500.0
2024-02-06 11:05:00,543.1,543.53,543.08,543.37,1704.0,539.1795,539.6064,539.1597,539.4476,1704.0
2024-02-06 11:10:00,543.26,543.68,542.88,543.05,1403.0,539.3384,539.7554,538.9611,539.1299,1403.0
2024-02-06 11:15:00,543.05,543.05,543.05,543.05,0.0,539.1299,539.1299,539.1299,539.1299,0.0
2024-02-06 11:20:00,543.05,543.05,542.76,542.76,200.0,539.1299,539.1299,538.842,538.842,200.0
2024-02-06 11:25:00,542.65,542.68,542.36,542.45,3756.0,538.7328,538.7626,538.4449,538.5342,3756.0
2024-02-06 11:30:00,542.8,542.85,542.8,542.85,300.0,538.8817,538.9314,538.8817,538.9314,300.0
2024-02-06 11:35:00,542.56,542.73,542.07,542.73,4803.0,538.6434,538.8122,538.157,538.8122,4803.0
2024-02-06 11:40:00,542.69,542.69,542.69,542.69,100.0,538.7725,538.7725,538.7725,538.7725,100.0
2024-02-06 11:45:00,542.6,543.01,542.4,543.0,1340.0,538.6832,539.0902,538.4846,539.0803,1340.0
2024-02-06 11:50:00,543.0,543.01,542.63,542.63,860.0,539.0803,539.0902,538.7129,538.7129,860.0
2024-02-06 11:55:00,542.55,542.55,542.16,542.42,6531.0,538.6335,538.6335,538.2463,538.5045,6531.0
2024-02-06 12:00:00,542.68,542.68,542.52,542.52,200.0,538.7626,538.7626,538.6037,538.6037,200.0
2024-02-06 12:05:00,542.6,543.22,542.59,543.22,400.0,538.6832,539.2987,538.6732,539.2987,400.0
2024-02-06 12:10:00,543.21,543.53,543.2,543.53,300.0,539.2888,539.6064,539.2788,539.6064,300.0
2024-02-06 12:15:00,543.3,543.3,543.17,543.18,200.0,539.3781,539.3781,539.249,539.259,200.0
2024-02-06 12:20:00,542.92,543.27,542.92,543.23,1000.0,539.0008,539.3483,539.0008,539.3086,1000.0
2024-02-06 12:25:00,543.37,544.05,543.32,543.95,1032.0,539.4476,540.1227,539.398,540.0234,1032.0
2024-02-06 12:30:00,543.37,543.75,543.25,543.75,561.0,539.4476,539.8249,539.3285,539.8249,561.0
2024-02-06 12:35:00,544.07,544.32,543.83,544.13,801.0,540.1425,540.3907,539.9043,540.2021,801.0
2024-02-06 12:40:00,543.97,544.72,543.97,544.72,310.0,540.0433,540.7879,540.0433,540.7879,310.0
2024-02-06 12:45:00,544.69,544.69,544.11,544.11,400.0,540.7581,540.7581,540.1823,540.1823,400.0
2024-02-06 12:50:00,544.11,544.49,544.11,544.49,300.0,540.1823,540.5595,540.1823,540.5595,300.0
2024-02-06 12:55:00,544.55,544.71,544.49,544.64,1165.0,540.6191,540.7779,540.5595,540.7084,1165.0
2024-02-06 13:00:00,545.36,545.36,545.36,545.36,100.0,541.4232,541.4232,541.4232,541.4232,100.0
2024-02-06 13:05:00,545.36,545.93,545.36,545.93,600.0,541.4232,541.9891,541.4232,541.9891,600.0
2024-02-06 13:10:00,545.6,545.88,545.6,545.81,600.0,541.6615,541.9395,541.6615,541.87,600.0
2024-02-06 13:15:00,545.88,545.88,545.88,545.88,600.0,541.9395,541.9395,541.9395,541.9395,600.0
2024-02-06 13:20:00,545.63,545.64,545.41,545.51,400.0,541.6913,541.7012,541.4729,541.5722,400.0
2024-02-06 13:25:00,545.47,545.78,545.47,545.74,500.0,541.5324,541.8402,541.5324,541.8005,500.0
2024-02-06 13:30:00,546.13,546.14,546.13,546.13,200.0,542.1877,542.1976,542.1877,542.1877,200.0
2024-02-06 13:35:00,546.36,546.36,546.03,546.3,900.0,542.416,542.416,542.0884,542.3564,900.0
2024-02-06 13:40:00,546.23,546.25,546.23,546.25,300.0,542.287,542.3068,542.287,542.3068,300.0
2024-02-06 13:45:00,546.25,546.26,545.81,545.98,1120.0,542.3068,542.3167,541.87,542.0388,1120.0
2024-02-06 13:50:00,545.96,546.07,545.71,545.71,1300.0,542.0189,542.1281,541.7707,541.7707,1300.0
2024-02-06 13:55:00,545.69,545.69,545.37,545.58,502.0,541.7509,541.7509,541.4332,541.6416,502.0
2024-02-06 14:00:00,545.6,545.63,545.1,545.1,400.0,541.6615,541.6913,541.1651,541.1651,400.0
2024-02-06 14:05:00,545.19,545.19,544.27,544.27,1000.0,541.2545,541.2545,540.3411,540.3411,1000.0
2024-02-06 14:10:00,544.21,544.21,543.63,543.8,600.0,540.2815,540.2815,539.7057,539.8745,600.0
2024-02-06 14:15:00,543.38,543.68,543.19,543.19,1100.0,539.4575,539.7554,539.2689,539.2689,1100.0
2024-02-06 14:20:00,543.03,543.03,542.47,542.92,3223.0,539.1101,539.1101,538.5541,539.0008,3223.0
2024-02-06 14:25:00,543.17,543.59,542.95,543.09,1300.0,539.249,539.666,539.0306,539.1696,1300.0
2024-02-06 14:30:00,543.14,543.67,543.08,543.44,2851.0,539.2193,539.7454,539.1597,539.5171,2851.0
2024-02-06 14:35:00,543.33,543.33,543.33,543.33,100.0,539.4079,539.4079,539.4079,539.4079,100.0
2024-02-06 14:40:00,543.35,543.54,543.05,543.07,700.0,539.4277,539.6164,539.1299,539.1498,700.0
2024-02-06 14:45:00,543.07,543.62,543.06,543.62,1000.0,539.1498,539.6958,539.1398,539.6958,1000.0
2024-02-06 14:50:00,543.62,543.98,543.62,543.87,1000.0,539.6958,540.0532,539.6958,539.944,1000.0
2024-02-06 14:55:00,543.81,544.23,543.81,544.23,500.0,539.8844,540.3014,539.8844,540.3014,500.0
2024-02-06 15:00:00,544.2,544.24,543.92,543.92,1133.0,540.2716,540.3113,539.9936,539.9936,1133.0
2024-02-06 15:05:00,543.98,544.23,543.74,543.9,3614.0,540.0532,540.3014,539.8149,539.9738,3614.0
2024-02-06 15:10:00,544.1,544.48,543.83,544.24,6679.0,540.1723,540.5496,539.9043,540.3113,6679.0
2024-02-06 15:15:00,544.15,544.21,543.52,544.02,4139.0,540.222,540.2815,539.5965,540.0929,4139.0
2024-02-06 15:20:00,544.15,544.27,544.04,544.25,600.0,540.222,540.3411,540.1128,540.3212,600.0
2024-02-06 15:25:00,544.21,544.56,544.2,544.51,1105.0,540.2815,540.629,540.2716,540.5794,1105.0
2024-02-06 15:30:00,544.3,544.48,544.11,544.34,2100.0,540.3709,540.5496,540.1823,540.4106,2100.0
2024-02-06 15:35:00,544.36,544.82,543.55,543.79,9395.0,540.4305,540.8871,539.6263,539.8646,9395.0
2024-02-06 15:40:00,544.14,544.18,544.11,544.17,500.0,540.212,540.2518,540.1823,540.2418,500.0
2024-02-06 15:45:00,544.12,544.46,543.98,544.28,1755.0,540.1922,540.5297,540.0532,540.351,1755.0
2024-02-06 15:50:00,544.16,544.35,543.79,544.35,4181.0,540.2319,540.4205,539.8646,540.4205,4181.0
2024-02-06 15:55:00,544.45,545.54,544.45,545.54,9339.0,540.5198,541.6019,540.5198,541.6019,9339.0
2024-02-07 09:30:00,550.0,550.61,548.42,548.43,4802.0,546.0297,546.6353,544.4611,544.4711,4802.0
2024-02-07 09:35:00,548.43,548.43,548.43,548.43,0.0,544.4711,544.4711,544.4711,544.4711,0.0
2024-02-07 09:40:00,549.5,549.59,549.17,549.17,300.0,545.5333,545.6227,545.2057,545.2057,300.0
2024-02-07 09:45:00,548.86,549.5,548.85,549.44,1319.0,544.898,545.5333,544.888,545.4738,1319.0
2024-02-07 09:50:00,549.62,549.85,549.31,549.31,3349.0,545.6525,545.8808,545.3447,545.3447,3349.0
2024-02-07 09:55:00,548.3,548.98,548.04,548.98,1317.0,544.342,545.0171,544.0839,545.0171,1317.0
2024-02-07 10:00:00,549.02,549.03,547.86,548.13,1609.0,545.0568,545.0667,543.9052,544.1732,1609.0
2024-02-07 10:05:00,547.92,548.05,547.65,547.69,1915.0,543.9648,544.0938,543.6967,543.7364,1915.0
2024-02-07 10:10:00,547.71,547.99,546.81,547.79,3280.0,543.7563,544.0342,542.8628,543.8357,3280.0
2024-02-07 10:15:00,547.67,549.15,547.67,549.15,1411.0,543.7166,545.1859,543.7166,545.1859,1411.0
2024-02-07 10:20:00,549.38,549.65,548.89,548.89,1200.0,545.4142,545.6823,544.9278,544.9278,1200.0
2024-02-07 10:25:00,549.49,549.86,549.49,549.86,200.0,545.5234,545.8907,545.5234,545.8907,200.0
2024-02-07 10:30:00,549.99,549.99,549.03,549.27,1000.0,546.0198,546.0198,545.0667,545.305,1000.0
2024-02-07 10:35:00,549.56,549.7,548.93,549.35,1200.0,545.5929,545.7319,544.9675,545.3844,1200.0
2024-02-07 10:40:00,550.13,550.14,549.89,550.08,500.0,546.1588,546.1687,545.9205,546.1092,500.0
2024-02-07 10:45:00,549.85,549.85,549.31,549.7,2100.0,545.8808,545.8808,545.3447,545.7319,2100.0
2024-02-07 10:50:00,550.08,550.08,550.08,550.08,100.0,546.1092,546.1092,546.1092,546.1092,100.0
2024-02-07 10:55:00,549.5,549.97,549.5,549.5,703.0,545.5333,546.0,545.5333,545.5333,703.0
2024-02-07 11:00:00,549.45,549.49,549.02,549.49,308.0,545.4837,545.5234,545.0568,545.5234,308.0
2024-02-07 11:05:00,549.42,549.48,549.24,549.48,567.0,545.4539,545.5135,545.2752,545.5135,567.0
2024-02-07 11:10:00,549.45,549.71,549.23,549.23,1000.0,545.4837,545.7418,545.2653,545.2653,1000.0
2024-02-07 11:15:00,549.55,549.55,548.66,549.4,2283.0,545.583,545.583,544.6994,545.4341,2283.0
2024-02-07 11:20:00,549.11,549.66,549.09,549.65,1400.0,545.1462,545.6922,545.1263,545.6823,1400.0
2024-02-07 11:25:00,549.54,549.95,549.17,549.57,6663.0,545.5731,545.9801,545.2057,545.6028,6663.0
2024-02-07 11:30:00,549.59,549.59,548.88,548.88,500.0,545.6227,545.6227,544.9178,544.9178,500.0
2024-02-07 11:35:00,548.6,549.94,548.59,549.52,800.0,544.6398,545.9702,544.6299,545.5532,800.0
2024-02-07 11:40:00,549.4,550.15,549.21,550.15,2556.0,545.4341,546.1787,545.2454,546.1787,2556.0
2024-02-07 11:45:00,549.89,550.11,549.53,549.54,5079.0,545.9205,546.1389,545.5631,545.5731,5079.0
2024-02-07 11:50:00,549.54,549.54,549.01,549.01,3861.0,545.5731,545.5731,545.0469,545.0469,3861.0
2024-02-07 11:55:00,549.57,549.97,549.56,549.78,851.0,545.6028,546.0,545.5929,545.8113,851.0
2024-02-07 12:00:00,549.62,549.62,549.35,549.35,200.0,545.6525,545.6525,545.3844,545.3844,200.0
2024-02-07 12:05:00,549.5,549.75,549.5,549.75,500.0,545.5333,545.7815,545.5333,545.7815,500.0
2024-02-07 12:10:00,549.36,549.39,549.01,549.14,600.0,545.3944,545.4241,545.0469,545.1759,600.0
2024-02-07 12:15:00,549.18,549.74,549.17,549.74,932.0,545.2157,545.7716,545.2057,545.7716,932.0
2024-02-07 12:20:00,549.63,549.63,548.59,548.59,700.0,545.6624,545.6624,544.6299,544.6299,700.0
2024-02-07 12:25:00,548.53,548.72,548.36,548.36,800.0,544.5704,544.759,544.4016,544.4016,800.0
2024-02-07 12:30:00,547.62,547.62,547.16,547.25,1927.0,543.6669,543.6669,543.2102,543.2996,1927.0
2024-02-07 12:35:00,546.98,546.98,546.98,546.98,100.0,543.0315,543.0315,543.0315,543.0315,100.0
2024-02-07 12:40:00,547.12,547.58,546.87,547.52,2100.0,543.1705,543.6272,542.9223,543.5676,2100.0
2024-02-07 12:45:00,547.81,548.4,547.76,548.38,9147.0,543.8555,544.4413,543.8059,544.4214,9147.0
2024-02-07 12:50:00,548.33,548.33,548.32,548.33,136.0,544.3718,544.3718,544.3619,544.3718,136.0
2024-02-07 12:55:00,549.01,549.01,548.38,548.7,2500.0,545.0469,545.0469,544.4214,544.7391,2500.0
2024-02-07 13:00:00,548.76,549.2,548.32,548.32,1100.0,544.7987,545.2355,544.3619,544.3619,1100.0
2024-02-07 13:05:00,548.57,549.01,548.57,548.67,319.0,544.6101,545.0469,544.6101,544.7093,319.0
2024-02-07 13:10:00,548.75,548.87,548.75,548.87,349.0,544.7888,544.9079,544.7888,544.9079,349.0
2024-02-07 13:15:00,548.95,549.49,548.95,549.29,800.0,544.9873,545.5234,544.9873,545.3249,800.0
2024-02-07 13:20:00,549.18,549.18,549.18,549.18,200.0,545.2157,545.2157,545.2157,545.2157,200.0
2024-02-07 13:25:00,548.94,549.45,548.88,549.45,300.0,544.9774,545.4837,544.9178,545.4837,300.0
2024-02-07 13:30:00,549.3,549.79,549.3,549.79,400.0,545.3348,545.8213,545.3348,545.8213,400.0
2024-02-07 13:35:00,549.77,549.91,549.18,549.25,1262.0,545.8014,545.9404,545.2157,545.2852,1262.0
2024-02-07 13:40:00,549.62,549.62,549.51,549.52,400.0,545.6525,545.6525,545.5433,545.5532,400.0
2024-02-07 13:45:00,549.49,549.62,549.14,549.14,1650.0,545.5234,545.6525,545.1759,545.1759,1650.0
2024-02-07 13:50:00,549.62,550.03,549.62,550.03,400.0,545.6525,546.0595,545.6525,546.0595,400.0
2024-02-07 13:55:00,549.77,549.77,549.77,549.77,100.0,545.8014,545.8014,545.8014,545.8014,100.0
2024-02-07 14:00:00,549.72,549.72,549.52,549.52,500.0,545.7518,545.7518,545.5532,545.5532,500.0
2024-02-07 14:05:00,549.84,549.84,549.77,549.77,200.0,545.8709,545.8709,545.8014,545.8014,200.0
2024-02-07 14:10:00,549.52,550.09,549.52,550.09,412.0,545.5532,546.1191,545.5532,546.1191,412.0
2024-02-07 14:15:00,550.01,550.01,550.01,550.01,100.0,546.0397,546.0397,546.0397,546.0397,100.0
2024-02-07 14:20:00,550.46,550.53,550.37,550.52,300.0,546.4864,546.5559,546.3971,546.546,300.0
2024-02-07 14:25:00,550.1,550.1,549.97,550.0,401.0,546.129,546.129,546.0,546.0297,401.0
2024-02-07 14:30:00,550.02,550.04,549.87,549.87,500.0,546.0496,546.0695,545.9007,545.9007,500.0
2024-02-07 14:35:00,549.75,549.92,549.75,549.8,759.0,545.7815,545.9503,545.7815,545.8312,759.0
2024-02-07 14:40:00,549.77,550.02,549.52,549.53,1127.0,545.8014,546.0496,545.5532,545.5631,1127.0
2024-02-07 14:45:00,549.81,550.07,549.79,550.07,400.0,545.8411,546.0992,545.8213,546.0992,400.0
2024-02-07 14:50:00,549.95,550.0,549.87,549.88,300.0,545.9801,546.0297,545.9007,545.9106,300.0
2024-02-07 14:55:00,550.34,550.64,550.04,550.06,500.0,546.3673,546.6651,546.0695,546.0893,500.0
2024-02-07 15:00:00,549.75,550.13,549.75,550.13,454.0,545.7815,546.1588,545.7815,546.1588,454.0
2024-02-07 15:05:00,550.54,550.54,550.33,550.41,700.0,546.5658,546.5658,546.3574,546.4368,700.0
2024-02-07 15:10:00,550.23,550.27,549.85,549.85,733.0,546.2581,546.2978,545.8808,545.8808,733.0
2024-02-07 15:15:00,549.62,549.89,549.42,549.76,894.0,545.6525,545.9205,545.4539,545.7915,894.0
2024-02-07 15:20:00,549.72,549.75,549.54,549.75,1027.0,545.7518,545.7815,545.5731,545.7815,1027.0
2024-02-07 15:25:00,549.74,549.74,549.06,549.07,890.0,545.7716,545.7716,545.0965,545.1065,890.0
2024-02-07 15:30:00,549.23,549.48,549.23,549.27,1000.0,545.2653,545.5135,545.2653,545.305,1000.0
2024-02-07 15:35:00,549.08,549.32,549.08,549.32,1056.0,545.1164,545.3546,545.1164,545.3546,1056.0
2024-02-07 15:40:00,549.26,549.26,548.61,548.78,1774.0,545.2951,545.2951,544.6498,544.8185,1774.0
2024-02-07 15:45:00,548.89,549.61,548.35,549.61,2023.0,544.9278,545.6426,544.3916,545.6426,2023.0
2024-02-07 15:50:00,549.26,549.26,548.56,548.69,7050.0,545.2951,545.2951,544.6001,544.7292,7050.0
2024-02-07 15:55:00,548.68,549.01,547.94,548.92,11977.0,544.7193,545.0469,543.9846,544.9575,11977.0
2024-02-08 09:30:00,550.84,553.08,550.73,551.99,5345.0,546.8637,549.0875,546.7545,548.0054,5345.0
2024-02-08 09:35:00,551.99,551.99,551.99,551.99,0.0,548.0054,548.0054,548.0054,548.0054,0.0
2024-02-08 09:40:00,551.24,551.24,550.08,550.12,400.0,547.2608,547.2608,546.1092,546.1489,400.0
2024-02-08 09:45:00,549.84,550.0,549.8,550.0,500.0,545.8709,546.0297,545.8312,546.0297,500.0
2024-02-08 09:50:00,548.67,548.67,548.66,548.67,100.0,544.7093,544.7093,544.6994,544.7093,100.0
2024-02-08 09:55:00,548.79,548.79,546.51,546.51,1604.0,544.8285,544.8285,542.5649,542.5649,1604.0
2024-02-08 10:00:00,547.49,548.83,547.45,548.34,754.0,543.5379,544.8682,543.4981,544.3817,754.0
2024-02-08 10:05:00,548.73,548.73,548.73,548.73,100.0,544.7689,544.7689,544.7689,544.7689,100.0
2024-02-08 10:10:00,546.47,547.04,546.43,547.04,685.0,542.5252,543.0911,542.4855,543.0911,685.0
2024-02-08 10:15:00,546.08,546.08,545.67,545.67,300.0,542.138,542.138,541.731,541.731,300.0
2024-02-08 10:20:00,545.38,545.38,544.82,544.82,300.0,541.4431,541.4431,540.8871,540.8871,300.0
2024-02-08 10:25:00,545.07,546.16,544.74,545.34,6828.0,541.1353,542.2175,540.8077,541.4034,6828.0
2024-02-08 10:30:00,544.98,545.13,544.02,544.39,1895.0,541.046,541.1949,540.0929,540.4602,1895.0
2024-02-08 10:35:00,544.77,544.78,543.82,543.82,800.0,540.8375,540.8474,539.8944,539.8944,800.0
2024-02-08 10:40:00,544.23,544.23,543.17,543.17,3460.0,540.3014,540.3014,539.249,539.249,3460.0
2024-02-08 10:45:00,543.08,543.48,542.27,542.41,3250.0,539.1597,539.5568,538.3555,538.4945,3250.0
2024-02-08 10:50:00,542.86,543.73,541.73,543.73,6810.0,538.9413,539.805,537.8194,539.805,6810.0
2024-02-08 10:55:00,543.36,543.67,542.93,543.67,1269.0,539.4377,539.7454,539.0108,539.7454,1269.0
2024-02-08 11:00:00,543.16,543.16,542.75,542.75,437.0,539.2391,539.2391,538.8321,538.8321,437.0
2024-02-08 11:05:00,542.36,542.39,540.85,540.85,2454.0,538.4449,538.4747,536.9458,536.9458,2454.0
2024-02-08 11:10:00,540.77,542.2,540.61,541.34,3923.0,536.8664,538.286,536.7075,537.4323,3923.0
2024-02-08 11:15:00,540.62,541.49,540.38,541.26,3927.0,536.7174,537.5812,536.4792,537.3528,3927.0
2024-02-08 11:20:00,541.1,542.44,541.1,541.64,4836.0,537.194,538.5243,537.194,537.7301,4836.0
2024-02-08 11:25:00,541.52,541.64,540.42,540.86,3510.0,537.611,537.7301,536.5189,536.9557,3510.0
2024-02-08 11:30:00,540.57,541.97,540.57,541.61,1655.0,536.6678,538.0577,536.6678,537.7003,1655.0
2024-02-08 11:35:00,542.04,542.87,541.7,542.74,1291.0,538.1272,538.9512,537.7897,538.8221,1291.0
2024-02-08 11:40:00,542.68,542.68,541.43,541.96,1000.0,538.7626,538.7626,537.5216,538.0478,1000.0
2024-02-08 11:45:00,541.89,541.91,541.77,541.91,440.0,537.9783,537.9981,537.8591,537.9981,440.0
2024-02-08 11:50:00,542.01,542.23,541.94,542.18,1944.0,538.0974,538.3158,538.0279,538.2662,1944.0
2024-02-08 11:55:00,542.46,542.96,542.21,542.9,1800.0,538.5442,539.0406,538.296,538.981,1800.0
2024-02-08 12:00:00,542.69,542.74,542.69,542.74,200.0,538.7725,538.8221,538.7725,538.8221,200.0
2024-02-08 12:05:00,542.55,542.55,542.37,542.47,500.0,538.6335,538.6335,538.4548,538.5541,500.0
2024-02-08 12:10:00,542.11,542.56,542.1,542.56,1508.0,538.1967,538.6434,538.1868,538.6434,1508.0
2024-02-08 12:15:00,542.49,542.49,541.53,542.02,900.0,538.574,538.574,537.6209,538.1073,900.0
2024-02-08 12:20:00,541.57,541.84,541.5,541.51,971.0,537.6606,537.9286,537.5911,537.601,971.0
2024-02-08 12:25:00,541.57,541.91,541.02,541.6,2406.0,537.6606,537.9981,537.1146,537.6904,2406.0
2024-02-08 12:30:00,541.79,542.1,541.6,541.99,800.0,537.879,538.1868,537.6904,538.0776,800.0
2024-02-08 12:35:00,542.08,542.2,541.86,542.2,845.0,538.1669,538.286,537.9485,538.286,845.0
2024-02-08 12:40:00,542.13,542.13,541.5,541.54,476.0,538.2165,538.2165,537.5911,537.6308,476.0
2024-02-08 12:45:00,541.34,541.8,541.22,541.75,1580.0,537.4323,537.8889,537.3131,537.8393,1580.0
2024-02-08 12:50:00,542.47,542.61,542.18,542.61,400.0,538.5541,538.6931,538.2662,538.6931,400.0
2024-02-08 12:55:00,542.44,542.63,542.41,542.41,643.0,538.5243,538.7129,538.4945,538.4945,643.0
2024-02-08 13:00:00,542.74,543.94,542.57,543.91,1909.0,538.8221,540.0135,538.6534,539.9837,1909.0
2024-02-08 13:05:00,543.4,543.99,543.32,543.65,1231.0,539.4774,540.0631,539.398,539.7256,1231.0
2024-02-08 13:10:00,543.48,544.06,543.39,543.52,800.0,539.5568,540.1326,539.4675,539.5965,800.0
2024-02-08 13:15:00,543.6,543.61,543.49,543.61,500.0,539.6759,539.6859,539.5667,539.6859,500.0
2024-02-08 13:20:00,543.47,543.96,543.47,543.96,800.0,539.5469,540.0333,539.5469,540.0333,800.0
2024-02-08 13:25:00,543.68,544.06,543.33,543.33,539.0,539.7554,540.1326,539.4079,539.4079,539.0
2024-02-08 13:30:00,543.4,544.41,543.4,544.19,500.0,539.4774,540.4801,539.4774,540.2617,500.0
2024-02-08 13:35:00,543.97,544.14,543.83,544.0,675.0,540.0433,540.212,539.9043,540.0731,675.0
2024-02-08 13:40:00,543.93,543.93,543.76,543.8,300.0,540.0036,540.0036,539.8348,539.8745,300.0
2024-02-08 13:45:00,543.73,543.99,543.67,543.93,400.0,539.805,540.0631,539.7454,540.0036,400.0
2024-02-08 13:50:00,543.72,543.72,543.15,543.15,1285.0,539.7951,539.7951,539.2292,539.2292,1285.0
2024-02-08 13:55:00,543.05,543.61,543.04,543.39,1741.0,539.1299,539.6859,539.12,539.4675,1741.0
2024-02-08 14:00:00,543.43,543.96,543.43,543.67,1068.0,539.5072,540.0333,539.5072,539.7454,1068.0
2024-02-08 14:05:00,543.39,543.42,542.64,542.64,1007.0,539.4675,539.4972,538.7229,538.7229,1007.0
2024-02-08 14:10:00,542.63,542.63,542.37,542.51,508.0,538.7129,538.7129,538.4548,538.5938,508.0
2024-02-08 14:15:00,542.69,543.03,542.54,543.02,600.0,538.7725,539.1101,538.6236,539.1001,600.0
2024-02-08 14:20:00,542.94,543.0,542.49,542.68,842.0,539.0207,539.0803,538.574,538.7626,842.0
2024-02-08 14:25:00,542.63,542.65,542.35,542.65,407.0,538.7129,538.7328,538.435,538.7328,407.0
2024-02-08 14:30:00,542.22,542.95,542.22,542.72,1200.0,538.3059,539.0306,538.3059,538.8023,1200.0
2024-02-08 14:35:00,542.85,542.85,542.23,542.61,1235.0,538.9314,538.9314,538.3158,538.6931,1235.0
2024-02-08 14:40:00,542.47,542.71,542.47,542.57,671.0,538.5541,538.7924,538.5541,538.6534,671.0
2024-02-08 14:45:00,542.31,542.35,542.25,542.35,452.0,538.3953,538.435,538.3357,538.435,452.0
2024-02-08 14:50:00,542.25,542.36,542.09,542.1,1826.0,538.3357,538.4449,538.1768,538.1868,1826.0
2024-02-08 14:55:00,542.03,542.5,541.7,541.71,2969.0,538.1173,538.5839,537.7897,537.7996,2969.0
2024-02-08 15:00:00,542.17,542.19,541.4,541.49,5122.0,538.2563,538.2761,537.4918,537.5812,5122.0
2024-02-08 15:05:00,541.35,541.86,541.0,541.0,5054.0,537.4422,537.9485,537.0947,537.0947,5054.0
2024-02-08 15:10:00,541.0,542.12,541.0,541.8,5208.0,537.0947,538.2066,537.0947,537.8889,5208.0
2024-02-08 15:15:00,541.69,541.69,541.34,541.6,5833.0,537.7797,537.7797,537.4323,537.6904,5833.0
2024-02-08 15:20:00,541.75,542.2,541.55,542.2,5213.0,537.8393,538.286,537.6407,538.286,5213.0
2024-02-08 15:25:00,542.27,543.01,542.27,542.66,4555.0,538.3555,539.0902,538.3555,538.7427,4555.0
2024-02-08 15:30:00,542.93,543.73,542.93,543.73,800.0,539.0108,539.805,539.0108,539.805,800.0
2024-02-08 15:35:00,544.02,545.03,543.79,544.73,1764.0,540.0929,541.0956,539.8646,540.7978,1764.0
2024-02-08 15:40:00,544.89,544.95,544.72,544.95,6075.0,540.9566,541.0162,540.7879,541.0162,6075.0
2024-02-08 15:45:00,544.95,545.85,544.78,545.49,2614.0,541.0162,541.9097,540.8474,541.5523,2614.0
2024-02-08 15:50:00,545.51,545.65,544.93,545.6,7126.0,541.5722,541.7111,540.9963,541.6615,7126.0
2024-02-08 15:55:00,545.47,545.8,544.9,545.62,16814.0,541.5324,541.8601,540.9666,541.6814,16814.0
2024-02-09 09:30:00,548.49,549.09,546.26,546.26,4416.0,544.5306,545.1263,542.3167,542.3167,4416.0
2024-02-09 09:35:00,545.9,547.03,545.1,545.11,962.0,541.9593,543.0812,541.1651,541.175,962.0
2024-02-09 09:40:00,547.16,547.36,546.55,546.56,300.0,543.2102,543.4088,542.6046,542.6146,300.0
2024-02-09 09:45:00,546.95,547.6,546.72,546.72,1403.0,543.0018,543.6471,542.7734,542.7734,1403.0
2024-02-09 09:50:00,547.06,547.11,546.66,546.67,450.0,543.111,543.1606,542.7138,542.7238,450.0
2024-02-09 09:55:00,547.51,547.97,547.4,547.97,300.0,543.5577,544.0144,543.4485,544.0144,300.0
2024-02-09 10:00:00,548.85,548.98,547.84,548.98,850.0,544.888,545.0171,543.8853,545.0171,850.0
2024-02-09 10:05:00,549.0,549.09,548.72,549.09,760.0,545.037,545.1263,544.759,545.1263,760.0
2024-02-09 10:10:00,549.02,549.02,549.02,549.02,100.0,545.0568,545.0568,545.0568,545.0568,100.0
2024-02-09 10:15:00,548.49,548.49,547.09,548.28,6159.0,544.5306,544.5306,543.1407,544.3222,6159.0
2024-02-09 10:20:00,548.29,548.29,547.0,547.0,1255.0,544.3321,544.3321,543.0514,543.0514,1255.0
2024-02-09 10:25:00,547.04,547.38,546.33,546.58,4029.0,543.0911,543.4287,542.3862,542.6344,4029.0
2024-02-09 10:30:00,546.68,546.94,546.13,546.59,3013.0,542.7337,542.9918,542.1877,542.6444,3013.0
2024-02-09 10:35:00,546.46,547.03,546.23,546.23,1098.0,542.5153,543.0812,542.287,542.287,1098.0
2024-02-09 10:40:00,546.51,546.66,545.89,546.65,400.0,542.5649,542.7138,541.9494,542.7039,400.0
2024-02-09 10:45:00,546.58,546.8,546.25,546.25,400.0,542.6344,542.8528,542.3068,542.3068,400.0
2024-02-09 10:50:00,546.22,546.66,546.02,546.02,2100.0,542.277,542.7138,542.0785,542.0785,2100.0
2024-02-09 10:55:00,545.42,546.66,545.42,546.53,800.0,541.4828,542.7138,541.4828,542.5848,800.0
2024-02-09 11:00:00,546.75,547.71,546.75,547.11,2281.0,542.8032,543.7563,542.8032,543.1606,2281.0
2024-02-09 11:05:00,547.75,548.13,547.75,548.13,400.0,543.796,544.1732,543.796,544.1732,400.0
2024-02-09 11:10:00,548.13,548.13,548.09,548.09,200.0,544.1732,544.1732,544.1335,544.1335,200.0
2024-02-09 11:15:00,548.03,548.03,547.7,547.7,356.0,544.074,544.074,543.7463,543.7463,356.0
2024-02-09 11:20:00,547.8,547.91,547.8,547.91,317.0,543.8456,543.9548,543.8456,543.9548,317.0
2024-02-09 11:25:00,548.06,548.06,547.15,547.77,2000.0,544.1037,544.1037,543.2003,543.8158,2000.0
2024-02-09 11:30:00,547.08,547.46,547.07,547.44,700.0,543.1308,543.5081,543.1209,543.4882,700.0
2024-02-09 11:35:00,547.62,547.62,547.38,547.38,500.0,543.6669,543.6669,543.4287,543.4287,500.0
2024-02-09 11:40:00,547.65,547.71,547.23,547.62,700.0,543.6967,543.7563,543.2797,543.6669,700.0
2024-02-09 11:45:00,547.41,547.61,547.41,547.52,2020.0,543.4584,543.657,543.4584,543.5676,2020.0
2024-02-09 11:50:00,547.48,547.66,547.44,547.5,900.0,543.5279,543.7066,543.4882,543.5478,900.0
2024-02-09 11:55:00,547.44,547.44,547.2,547.2,300.0,543.4882,543.4882,543.25,543.25,300.0
2024-02-09 12:00:00,547.11,547.12,546.82,546.83,934.0,543.1606,543.1705,542.8727,542.8826,934.0
2024-02-09 12:05:00,547.12,547.12,546.68,546.84,830.0,543.1705,543.1705,542.7337,542.8925,830.0
2024-02-09 12:10:00,546.79,547.12,546.67,546.92,2000.0,542.8429,543.1705,542.7238,542.972,2000.0
2024-02-09 12:15:00,547.48,548.35,547.48,548.2,1200.0,543.5279,544.3916,543.5279,544.2427,1200.0
2024-02-09 12:20:00,548.63,548.99,548.62,548.98,770.0,544.6696,545.027,544.6597,545.0171,770.0
2024-02-09 12:25:00,549.04,549.05,548.82,548.98,1935.0,545.0767,545.0866,544.8583,545.0171,1935.0
2024-02-09 12:30:00,548.8,549.33,548.8,549.33,300.0,544.8384,545.3646,544.8384,545.3646,300.0
2024-02-09 12:35:00,549.19,549.33,548.96,548.96,600.0,545.2256,545.3646,544.9972,544.9972,600.0
2024-02-09 12:40:00,549.44,549.44,549.44,549.44,199.0,545.4738,545.4738,545.4738,545.4738,199.0
2024-02-09 12:45:00,549.59,549.59,549.26,549.43,358.0,545.6227,545.6227,545.2951,545.4639,358.0
2024-02-09 12:50:00,549.69,549.69,549.62,549.62,200.0,545.722,545.722,545.6525,545.6525,200.0
2024-02-09 12:55:00,549.53,549.53,549.53,549.53,100.0,545.5631,545.5631,545.5631,545.5631,100.0
2024-02-09 13:00:00,549.65,549.69,549.52,549.52,600.0,545.6823,545.722,545.5532,545.5532,600.0
2024-02-09 13:05:00,549.51,549.61,549.39,549.39,715.0,545.5433,545.6426,545.4241,545.4241,715.0
2024-02-09 13:10:00,549.62,549.7,549.51,549.65,1017.0,545.6525,545.7319,545.5433,545.6823,1017.0
2024-02-09 13:15:00,549.68,549.71,549.5,549.71,600.0,545.712,545.7418,545.5333,545.7418,600.0
2024-02-09 13:20:00,549.95,550.06,549.85,549.86,1200.0,545.9801,546.0893,545.8808,545.8907,1200.0
2024-02-09 13:25:00,550.07,550.65,550.06,550.51,1400.0,546.0992,546.675,546.0893,546.5361,1400.0
2024-02-09 13:30:00,550.67,550.72,550.47,550.47,400.0,546.6949,546.7445,546.4963,546.4963,400.0
2024-02-09 13:35:00,550.43,550.57,549.55,549.55,1100.0,546.4566,546.5956,545.583,545.583,1100.0
2024-02-09 13:40:00,549.39,549.39,548.8,548.93,835.0,545.4241,545.4241,544.8384,544.9675,835.0
2024-02-09 13:45:00,549.14,549.28,548.82,549.11,800.0,545.1759,545.3149,544.8583,545.1462,800.0
2024-02-09 13:50:00,549.42,549.42,549.13,549.13,641.0,545.4539,545.4539,545.166,545.166,641.0
2024-02-09 13:55:00,549.36,550.01,549.36,549.71,1510.0,545.3944,546.0397,545.3944,545.7418,1510.0
2024-02-09 14:00:00,549.9,550.49,549.9,550.4,598.0,545.9305,546.5162,545.9305,546.4269,598.0
2024-02-09 14:05:00,550.39,550.56,550.39,550.56,400.0,546.4169,546.5857,546.4169,546.5857,400.0
2024-02-09 14:10:00,550.64,550.65,550.41,550.44,780.0,546.6651,546.675,546.4368,546.4666,780.0
2024-02-09 14:15:00,550.44,550.68,550.37,550.55,1300.0,546.4666,546.7048,546.3971,546.5758,1300.0
2024-02-09 14:20:00,550.68,550.69,550.04,550.28,945.0,546.7048,546.7148,546.0695,546.3077,945.0
2024-02-09 14:25:00,550.13,550.31,549.39,549.74,12945.0,546.1588,546.3375,545.4241,545.7716,12945.0
2024-02-09 14:30:00,550.03,550.65,549.96,550.56,1119.0,546.0595,546.675,545.99,546.5857,1119.0
2024-02-09 14:35:00,550.63,550.66,550.61,550.66,634.0,546.6552,546.685,546.6353,546.685,634.0
2024-02-09 14:40:00,550.69,550.77,550.41,550.41,1644.0,546.7148,546.7942,546.4368,546.4368,1644.0
2024-02-09 14:45:00,550.38,550.41,550.17,550.31,1148.0,546.407,546.4368,546.1985,546.3375,1148.0
2024-02-09 14:50:00,550.28,550.63,550.28,550.57,1690.0,546.3077,546.6552,546.3077,546.5956,1690.0
2024-02-09 14:55:00,550.51,550.51,550.22,550.3,636.0,546.5361,546.5361,546.2482,546.3276,636.0
2024-02-09 15:00:00,550.3,550.3,549.99,550.04,800.0,546.3276,546.3276,546.0198,546.0695,800.0
2024-02-09 15:05:00,550.08,550.09,550.08,550.09,398.0,546.1092,546.1191,546.1092,546.1191,398.0
2024-02-09 15:10:00,550.22,550.22,550.15,550.16,573.0,546.2482,546.2482,546.1787,546.1886,573.0
2024-02-09 15:15:00,550.33,550.49,550.33,550.45,857.0,546.3574,546.5162,546.3574,546.4765,857.0
2024-02-09 15:20:00,550.46,550.46,549.87,549.87,864.0,546.4864,546.4864,545.9007,545.9007,864.0
2024-02-09 15:25:00,549.7,550.1,549.7,549.7,734.0,545.7319,546.129,545.7319,545.7319,734.0
2024-02-09 15:30:00,549.61,549.61,549.61,549.61,100.0,545.6426,545.6426,545.6426,545.6426,100.0
2024-02-09 15:35:00,549.36,550.06,549.34,550.06,2024.0,545.3944,546.0893,545.3745,546.0893,2024.0
2024-02-09 15:40:00,550.1,550.12,549.83,549.83,652.0,546.129,546.1489,545.861,545.861,652.0
2024-02-09 15:45:00,549.89,549.94,549.67,549.67,2008.0,545.9205,545.9702,545.7021,545.7021,2008.0
2024-02-09 15:50:00,549.21,550.45,549.21,550.06,7408.0,545.2454,546.4765,545.2454,546.0893,7408.0
2024-02-09 15:55:00,550.1,550.32,549.68,550.32,10277.0,546.129,546.3474,545.712,546.3474,10277.0
2024-02-12 09:30:00,548.85,548.85,546.78,547.31,3394.0,544.888,544.888,542.833,543.3592,3394.0
2024-02-12 09:35:00,547.11,547.11,547.11,547.11,100.0,543.1606,543.1606,543.1606,543.1606,100.0
2024-02-12 09:40:00,544.47,545.2,544.13,544.88,1496.0,540.5397,541.2644,540.2021,540.9467,1496.0
2024-02-12 09:45:00,543.98,543.98,543.98,543.98,100.0,540.0532,540.0532,540.0532,540.0532,100.0
2024-02-12 09:50:00,543.75,543.75,542.84,543.19,1413.0,539.8249,539.8249,538.9214,539.2689,1413.0
2024-02-12 09:55:00,543.12,543.12,541.61,541.62,1185.0,539.1994,539.1994,537.7003,537.7102,1185.0
2024-02-12 10:00:00,541.67,541.67,540.53,540.77,2996.0,537.7599,537.7599,536.6281,536.8664,2996.0
2024-02-12 10:05:00,540.51,542.2,540.51,542.2,1405.0,536.6082,538.286,536.6082,538.286,1405.0
2024-02-12 10:10:00,542.46,543.04,542.27,543.04,1756.0,538.5442,539.12,538.3555,539.12,1756.0
2024-02-12 10:15:00,543.62,543.62,543.03,543.33,827.0,539.6958,539.6958,539.1101,539.4079,827.0
2024-02-12 10:20:00,543.04,543.41,543.03,543.13,701.0,539.12,539.4873,539.1101,539.2093,701.0
2024-02-12 10:25:00,542.89,542.89,542.89,542.89,100.0,538.9711,538.9711,538.9711,538.9711,100.0
2024-02-12 10:30:00,542.84,542.84,542.54,542.54,526.0,538.9214,538.9214,538.6236,538.6236,526.0
2024-02-12 10:35:00,542.13,542.13,541.54,541.54,400.0,538.2165,538.2165,537.6308,537.6308,400.0
2024-02-12 10:40:00,542.13,542.53,541.17,542.32,830.0,538.2165,538.6137,537.2635,538.4052,830.0
2024-02-12 10:45:00,542.26,542.26,542.25,542.26,500.0,538.3456,538.3456,538.3357,538.3456,500.0
2024-02-12 10:50:00,542.58,542.58,541.99,542.26,401.0,538.6633,538.6633,538.0776,538.3456,401.0
2024-02-12 10:55:00,542.9,543.08,542.8,543.08,800.0,538.981,539.1597,538.8817,539.1597,800.0
2024-02-12 11:00:00,543.05,543.05,542.85,542.88,550.0,539.1299,539.1299,538.9314,538.9611,550.0
2024-02-12 11:05:00,543.04,543.25,542.79,542.79,400.0,539.12,539.3285,538.8718,538.8718,400.0
2024-02-12 11:10:00,542.89,542.92,542.51,542.86,700.0,538.9711,539.0008,538.5938,538.9413,700.0
2024-02-12 11:15:00,542.73,542.85,542.35,542.43,1594.0,538.8122,538.9314,538.435,538.5144,1594.0
2024-02-12 11:20:00,542.43,542.43,542.43,542.43,0.0,538.5144,538.5144,538.5144,538.5144,0.0
2024-02-12 11:25:00,542.42,542.84,542.42,542.84,500.0,538.5045,538.9214,538.5045,538.9214,500.0
2024-02-12 11:30:00,542.92,542.92,542.92,542.92,200.0,539.0008,539.0008,539.0008,539.0008,200.0
2024-02-12 11:35:00,542.98,543.06,542.98,543.06,301.0,539.0604,539.1398,539.0604,539.1398,301.0
2024-02-12 11:40:00,542.85,542.91,542.85,542.91,200.0,538.9314,538.9909,538.9314,538.9909,200.0
2024-02-12 11:45:00,542.91,542.91,542.91,542.91,0.0,538.9909,538.9909,538.9909,538.9909,0.0
2024-02-12 11:50:00,542.91,542.91,542.91,542.91,0.0,538.9909,538.9909,538.9909,538.9909,0.0
2024-02-12 11:55:00,542.05,542.07,541.69,541.7,2270.0,538.1371,538.157,537.7797,537.7897,2270.0
2024-02-12 12:00:00,541.77,541.89,541.54,541.67,2355.0,537.8591,537.9783,537.6308,537.7599,2355.0
2024-02-12 12:05:00,541.92,541.95,541.56,541.56,1232.0,538.0081,538.0378,537.6507,537.6507,1232.0
2024-02-12 12:10:00,541.72,541.74,541.58,541.59,600.0,537.8095,537.8294,537.6705,537.6804,600.0
2024-02-12 12:15:00,541.47,541.75,541.44,541.58,3195.0,537.5613,537.8393,537.5315,537.6705,3195.0
2024-02-12 12:20:00,541.59,541.59,541.39,541.39,700.0,537.6804,537.6804,537.4819,537.4819,700.0
2024-02-12 12:25:00,541.32,541.74,541.32,541.66,6205.0,537.4124,537.8294,537.4124,537.7499,6205.0
2024-02-12 12:30:00,541.79,542.17,541.5,541.5,722.0,537.879,538.2563,537.5911,537.5911,722.0
2024-02-12 12:35:00,541.67,541.75,541.35,541.4,500.0,537.7599,537.8393,537.4422,537.4918,500.0
2024-02-12 12:40:00,541.37,541.37,541.03,541.03,300.0,537.462,537.462,537.1245,537.1245,300.0
2024-02-12 12:45:00,540.88,541.21,540.84,540.9,1225.0,536.9756,537.3032,536.9359,536.9954,1225.0
2024-02-12 12:50:00,541.58,541.58,541.3,541.3,210.0,537.6705,537.6705,537.3925,537.3925,210.0
2024-02-12 12:55:00,541.31,542.11,541.31,542.09,2959.0,537.4025,538.1967,537.4025,538.1768,2959.0
2024-02-12 13:00:00,542.0,542.22,542.0,542.2,532.0,538.0875,538.3059,538.0875,538.286,532.0
2024-02-12 13:05:00,542.26,542.63,542.26,542.38,1400.0,538.3456,538.7129,538.3456,538.4647,1400.0
2024-02-12 13:10:00,542.31,542.34,542.24,542.34,596.0,538.3953,538.425,538.3258,538.425,596.0
2024-02-12 13:15:00,542.56,542.56,542.12,542.13,700.0,538.6434,538.6434,538.2066,538.2165,700.0
2024-02-12 13:20:00,542.12,542.49,542.12,542.49,343.0,538.2066,538.574,538.2066,538.574,343.0
2024-02-12 13:25:00,542.11,542.11,541.5,541.5,1403.0,538.1967,538.1967,537.5911,537.5911,1403.0
2024-02-12 13:30:00,541.5,541.67,541.26,541.55,1464.0,537.5911,537.7599,537.3528,537.6407,1464.0
2024-02-12 13:35:00,541.84,541.84,541.47,541.47,700.0,537.9286,537.9286,537.5613,537.5613,700.0
2024-02-12 13:40:00,541.5,541.59,540.9,540.9,700.0,537.5911,537.6804,536.9954,536.9954,700.0
2024-02-12 13:45:00,540.96,541.09,540.66,541.09,1277.0,537.055,537.1841,536.7572,537.1841,1277.0
2024-02-12 13:50:00,541.64,541.89,541.64,541.74,400.0,537.7301,537.9783,537.7301,537.8294,400.0
2024-02-12 13:55:00,542.14,542.14,541.77,541.84,887.0,538.2265,538.2265,537.8591,537.9286,887.0
2024-02-12 14:00:00,541.9,542.15,541.77,542.01,1000.0,537.9882,538.2364,537.8591,538.0974,1000.0
2024-02-12 14:05:00,542.12,542.12,542.07,542.08,200.0,538.2066,538.2066,538.157,538.1669,200.0
2024-02-12 14:10:00,541.81,541.9,541.8,541.89,200.0,537.8989,537.9882,537.8889,537.9783,200.0
2024-02-12 14:15:00,541.77,541.98,541.46,541.48,2851.0,537.8591,538.0676,537.5514,537.5712,2851.0
2024-02-12 14:20:00,541.39,542.57,541.39,542.56,4348.0,537.4819,538.6534,537.4819,538.6434,4348.0
2024-02-12 14:25:00,542.26,542.26,541.89,541.89,300.0,538.3456,538.3456,537.9783,537.9783,300.0
2024-02-12 14:30:00,541.85,541.85,541.43,541.81,796.0,537.9386,537.9386,537.5216,537.8989,796.0
2024-02-12 14:35:00,541.85,542.08,541.7,541.7,600.0,537.9386,538.1669,537.7897,537.7897,600.0
2024-02-12 14:40:00,541.71,541.74,541.43,541.53,1013.0,537.7996,537.8294,537.5216,537.6209,1013.0
2024-02-12 14:45:00,541.4,541.41,541.02,541.09,600.0,537.4918,537.5017,537.1146,537.1841,600.0
2024-02-12 14:50:00,540.76,540.76,540.28,540.56,942.0,536.8564,536.8564,536.3799,536.6579,942.0
2024-02-12 14:55:00,540.44,540.44,540.02,540.02,600.0,536.5387,536.5387,536.1218,536.1218,600.0
2024-02-12 15:00:00,540.15,540.43,540.15,540.43,1000.0,536.2508,536.5288,536.2508,536.5288,1000.0
2024-02-12 15:05:00,540.42,540.44,540.41,540.42,300.0,536.5189,536.5387,536.509,536.5189,300.0
2024-02-12 15:10:00,540.45,540.46,540.36,540.37,600.0,536.5487,536.5586,536.4593,536.4693,600.0
2024-02-12 15:15:00,540.41,540.61,540.41,540.61,900.0,536.509,536.7075,536.509,536.7075,900.0
2024-02-12 15:20:00,540.67,541.34,540.67,541.19,1800.0,536.7671,537.4323,536.7671,537.2833,1800.0
2024-02-12 15:25:00,540.91,540.91,540.72,540.73,600.0,537.0054,537.0054,536.8167,536.8267,600.0
2024-02-12 15:30:00,540.58,540.73,540.39,540.6,1500.0,536.6777,536.8267,536.4891,536.6976,1500.0
2024-02-12 15:35:00,540.74,541.03,540.74,540.95,800.0,536.8366,537.1245,536.8366,537.0451,800.0
2024-02-12 15:40:00,540.94,541.64,540.76,541.58,2200.0,537.0351,537.7301,536.8564,537.6705,2200.0
2024-02-12 15:45:00,541.68,541.75,540.52,540.61,2760.0,537.7698,537.8393,536.6182,536.7075,2760.0
2024-02-12 15:50:00,540.49,541.56,540.4,541.53,4296.0,536.5884,537.6507,536.499,537.6209,4296.0
2024-02-12 15:55:00,541.61,542.34,541.51,542.31,16579.0,537.7003,538.425,537.601,538.3953,16579.0
2024-02-13 09:30:00,536.8,537.5,534.65,535.17,8740.0,532.925,533.62,530.7905,531.3068,8740.0
2024-02-13 09:35:00,536.89,537.3,534.24,534.24,1755.0,533.0144,533.4214,530.3835,530.3835,1755.0
2024-02-13 09:40:00,534.19,535.24,533.67,535.21,1042.0,530.3339,531.3763,529.8176,531.3465,1042.0
2024-02-13 09:45:00,535.3,535.3,534.95,535.04,1400.0,531.4359,531.4359,531.0884,531.1777,1400.0
2024-02-13 09:50:00,534.13,535.41,533.93,535.18,1434.0,530.2743,531.5451,530.0757,531.3167,1434.0
2024-02-13 09:55:00,535.85,535.85,535.84,535.85,100.0,531.9819,531.9819,531.972,531.9819,100.0
2024-02-13 10:00:00,535.3,535.3,534.37,534.37,889.0,531.4359,531.4359,530.5126,530.5126,889.0
2024-02-13 10:05:00,534.49,534.75,534.21,534.58,4487.0,530.6317,530.8898,530.3537,530.7211,4487.0
2024-02-13 10:10:00,534.64,534.64,533.25,533.25,716.0,530.7806,530.7806,529.4007,529.4007,716.0
2024-02-13 10:15:00,533.5,534.18,533.47,533.99,779.0,529.6488,530.3239,529.6191,530.1353,779.0
2024-02-13 10:20:00,534.18,535.8,534.17,535.79,518.0,530.3239,531.9322,530.314,531.9223,518.0
2024-02-13 10:25:00,535.6,535.6,535.49,535.5,300.0,531.7337,531.7337,531.6245,531.6344,300.0
2024-02-13 10:30:00,535.73,537.02,535.73,536.97,700.0,531.8627,533.1434,531.8627,533.0938,700.0
2024-02-13 10:35:00,536.89,536.9,536.77,536.77,1927.0,533.0144,533.0243,532.8952,532.8952,1927.0
2024-02-13 10:40:00,536.68,537.49,536.68,537.08,601.0,532.8059,533.61,532.8059,533.203,601.0
2024-02-13 10:45:00,537.08,537.08,536.6,536.64,900.0,533.203,533.203,532.7265,532.7662,900.0
2024-02-13 10:50:00,536.43,536.94,536.42,536.94,700.0,532.5577,533.064,532.5478,533.064,700.0
2024-02-13 10:55:00,536.52,536.52,536.11,536.11,393.0,532.647,532.647,532.24,532.24,393.0
2024-02-13 11:00:00,536.13,536.6,536.13,536.52,949.0,532.2599,532.7265,532.2599,532.647,949.0
2024-02-13 11:05:00,537.06,537.08,536.81,536.81,700.0,533.1831,533.203,532.935,532.935,700.0
2024-02-13 11:10:00,536.97,536.97,536.38,536.55,2300.0,533.0938,533.0938,532.5081,532.6768,2300.0
2024-02-13 11:15:00,536.49,536.57,536.49,536.57,436.0,532.6173,532.6967,532.6173,532.6967,436.0
2024-02-13 11:20:00,536.75,536.75,536.19,536.2,3506.0,532.8754,532.8754,532.3194,532.3294,3506.0
2024-02-13 11:25:00,535.88,536.55,535.88,536.53,1400.0,532.0117,532.6768,532.0117,532.657,1400.0
2024-02-13 11:30:00,536.73,536.77,536.51,536.65,500.0,532.8555,532.8952,532.6371,532.7761,500.0
2024-02-13 11:35:00,536.74,536.8,536.73,536.79,436.0,532.8655,532.925,532.8555,532.9151,436.0
2024-02-13 11:40:00,536.98,537.24,536.71,537.24,1273.0,533.1037,533.3618,532.8357,533.3618,1273.0
2024-02-13 11:45:00,537.17,538.09,537.17,538.09,300.0,533.2924,534.2057,533.2924,534.2057,300.0
2024-02-13 11:50:00,537.99,537.99,537.67,537.67,829.0,534.1064,534.1064,533.7887,533.7887,829.0
2024-02-13 11:55:00,537.29,537.37,537.28,537.37,200.0,533.4115,533.4909,533.4016,533.4909,200.0
2024-02-13 12:00:00,537.12,537.23,537.11,537.22,713.0,533.2427,533.3519,533.2328,533.342,713.0
2024-02-13 12:05:00,537.22,537.22,537.2,537.21,525.0,533.342,533.342,533.3221,533.3321,525.0
2024-02-13 12:10:00,537.02,537.04,536.78,537.04,700.0,533.1434,533.1633,532.9052,533.1633,700.0
2024-02-13 12:15:00,537.31,537.38,537.31,537.33,320.0,533.4313,533.5008,533.4313,533.4512,320.0
2024-02-13 12:20:00,537.31,537.31,537.31,537.31,100.0,533.4313,533.4313,533.4313,533.4313,100.0
2024-02-13 12:25:00,537.05,537.05,536.77,536.77,1304.0,533.1732,533.1732,532.8952,532.8952,1304.0
2024-02-13 12:30:00,536.99,537.49,536.99,537.49,200.0,533.1137,533.61,533.1137,533.61,200.0
2024-02-13 12:35:00,537.41,537.72,537.4,537.72,773.0,533.5306,533.8384,533.5207,533.8384,773.0
2024-02-13 12:40:00,537.46,537.47,537.46,537.46,136.0,533.5803,533.5902,533.5803,533.5803,136.0
2024-02-13 12:45:00,537.27,537.28,537.08,537.1,1915.0,533.3916,533.4016,533.203,533.2229,1915.0
2024-02-13 12:50:00,537.12,537.12,536.55,536.55,300.0,533.2427,533.2427,532.6768,532.6768,300.0
2024-02-13 12:55:00,536.34,536.35,536.08,536.15,600.0,532.4683,532.4783,532.2102,532.2797,600.0
2024-02-13 13:00:00,536.15,536.15,536.15,536.15,0.0,532.2797,532.2797,532.2797,532.2797,0.0
2024-02-13 13:05:00,535.73,535.73,535.58,535.59,200.0,531.8627,531.8627,531.7138,531.7238,200.0
2024-02-13 13:10:00,535.66,535.76,535.39,535.75,2082.0,531.7933,531.8925,531.5252,531.8826,2082.0
2024-02-13 13:15:00,535.87,535.87,535.77,535.77,300.0,532.0017,532.0017,531.9025,531.9025,300.0
2024-02-13 13:20:00,535.72,535.72,535.53,535.55,400.0,531.8528,531.8528,531.6642,531.684,400.0
2024-02-13 13:25:00,535.81,535.81,535.81,535.81,100.0,531.9422,531.9422,531.9422,531.9422,100.0
2024-02-13 13:30:00,535.95,535.95,535.7,535.77,328.0,532.0812,532.0812,531.833,531.9025,328.0
2024-02-13 13:35:00,535.65,535.66,535.65,535.65,100.0,531.7833,531.7933,531.7833,531.7833,100.0
2024-02-13 13:40:00,535.55,535.55,535.55,535.55,300.0,531.684,531.684,531.684,531.684,300.0
2024-02-13 13:45:00,535.55,535.9,535.55,535.59,1367.0,531.684,532.0315,531.684,531.7238,1367.0
2024-02-13 13:50:00,535.43,535.48,535.39,535.48,780.0,531.5649,531.6146,531.5252,531.6146,780.0
2024-02-13 13:55:00,535.49,535.5,535.49,535.5,230.0,531.6245,531.6344,531.6245,531.6344,230.0
2024-02-13 14:00:00,535.6,535.61,535.0,535.0,500.0,531.7337,531.7436,531.138,531.138,500.0
2024-02-13 14:05:00,534.31,534.31,533.91,534.22,968.0,530.453,530.453,530.0559,530.3636,968.0
2024-02-13 14:10:00,534.51,534.51,534.31,534.41,300.0,530.6516,530.6516,530.453,530.5523,300.0
2024-02-13 14:15:00,534.41,534.41,534.41,534.41,0.0,530.5523,530.5523,530.5523,530.5523,0.0
2024-02-13 14:20:00,533.74,534.13,533.74,533.74,1170.0,529.8871,530.2743,529.8871,529.8871,1170.0
2024-02-13 14:25:00,533.74,533.99,533.62,533.82,1414.0,529.8871,530.1353,529.768,529.9665,1414.0
2024-02-13 14:30:00,533.91,534.02,533.79,534.02,941.0,530.0559,530.1651,529.9368,530.1651,941.0
2024-02-13 14:35:00,533.93,534.42,533.9,534.01,916.0,530.0757,530.5622,530.046,530.1552,916.0
2024-02-13 14:40:00,534.22,534.28,534.21,534.28,393.0,530.3636,530.4232,530.3537,530.4232,393.0
2024-02-13 14:45:00,533.73,533.73,533.37,533.38,300.0,529.8772,529.8772,529.5198,529.5297,300.0
2024-02-13 14:50:00,533.01,533.19,532.53,532.61,1498.0,529.1624,529.3411,528.6858,528.7653,1498.0
2024-02-13 14:55:00,532.4,532.8,532.4,532.75,1599.0,528.5568,528.9539,528.5568,528.9043,1599.0
2024-02-13 15:00:00,532.75,532.93,532.44,532.44,455.0,528.9043,529.083,528.5965,528.5965,455.0
2024-02-13 15:05:00,532.21,532.82,532.21,532.82,900.0,528.3682,528.9738,528.3682,528.9738,900.0
2024-02-13 15:10:00,532.38,532.64,532.38,532.39,731.0,528.5369,528.7951,528.5369,528.5469,731.0
2024-02-13 15:15:00,532.4,532.62,532.02,532.03,1493.0,528.5568,528.7752,528.1795,528.1895,1493.0
2024-02-13 15:20:00,532.14,532.5,532.14,532.48,1322.0,528.2987,528.6561,528.2987,528.6362,1322.0
2024-02-13 15:25:00,532.91,533.1,532.65,532.9,2729.0,529.0631,529.2517,528.805,529.0532,2729.0
2024-02-13 15:30:00,532.9,533.55,532.67,533.52,3306.0,529.0532,529.6985,528.8248,529.6687,3306.0
2024-02-13 15:35:00,533.58,533.59,533.27,533.42,1336.0,529.7283,529.7382,529.4205,529.5694,1336.0
2024-02-13 15:40:00,533.4,534.1,533.4,534.02,4720.0,529.5496,530.2445,529.5496,530.1651,4720.0
2024-02-13 15:45:00,533.97,534.47,533.97,534.27,8129.0,530.1155,530.6118,530.1155,530.4133,8129.0
2024-02-13 15:50:00,534.3,534.35,533.56,533.77,12981.0,530.4431,530.4927,529.7084,529.9169,12981.0
2024-02-13 15:55:00,533.85,535.58,533.6,535.49,18340.0,529.9963,531.7138,529.7481,531.6245,18340.0
2024-02-14 09:30:00,535.9,536.54,534.55,536.54,4558.0,532.0315,532.6669,530.6913,532.6669,4558.0
2024-02-14 09:35:00,538.84,538.84,538.24,538.25,420.0,534.9503,534.9503,534.3546,534.3646,420.0
2024-02-14 09:40:00,538.3,538.61,538.25,538.61,664.0,534.4142,534.722,534.3646,534.722,664.0
2024-02-14 09:45:00,538.45,539.09,538.02,538.02,1705.0,534.5631,535.1985,534.1362,534.1362,1705.0
2024-02-14 09:50:00,537.86,538.48,537.68,537.68,1103.0,533.9774,534.5929,533.7987,533.7987,1103.0
2024-02-14 09:55:00,537.67,537.67,536.3,536.83,1553.0,533.7887,533.7887,532.4286,532.9548,1553.0
2024-02-14 10:00:00,536.59,537.22,536.58,536.75,1400.0,532.7165,533.342,532.7066,532.8754,1400.0
2024-02-14 10:05:00,537.16,537.16,536.38,536.38,1033.0,533.2824,533.2824,532.5081,532.5081,1033.0
2024-02-14 10:10:00,536.57,537.2,536.57,537.1,800.0,532.6967,533.3221,532.6967,533.2229,800.0
2024-02-14 10:15:00,536.74,537.32,536.59,537.04,2600.0,532.8655,533.4413,532.7165,533.1633,2600.0
2024-02-14 10:20:00,537.13,537.32,537.12,537.25,642.0,533.2526,533.4413,533.2427,533.3718,642.0
2024-02-14 10:25:00,537.62,537.95,537.28,537.76,1515.0,533.7391,534.0667,533.4016,533.8781,1515.0
2024-02-14 10:30:00,537.85,538.0,537.81,537.82,700.0,533.9674,534.1164,533.9277,533.9377,700.0
2024-02-14 10:35:00,537.92,538.11,537.29,537.29,2923.0,534.0369,534.2256,533.4115,533.4115,2923.0
2024-02-14 10:40:00,537.42,537.42,537.41,537.42,100.0,533.5405,533.5405,533.5306,533.5405,100.0
2024-02-14 10:45:00,537.43,537.84,537.04,537.04,1727.0,533.5505,533.9575,533.1633,533.1633,1727.0
2024-02-14 10:50:00,536.88,537.1,536.87,537.1,300.0,533.0044,533.2229,532.9945,533.2229,300.0
2024-02-14 10:55:00,536.92,536.92,536.92,536.92,100.0,533.0442,533.0442,533.0442,533.0442,100.0
2024-02-14 11:00:00,536.66,536.66,535.27,536.36,1400.0,532.786,532.786,531.4061,532.4882,1400.0
2024-02-14 11:05:00,536.17,536.36,536.16,536.29,800.0,532.2996,532.4882,532.2896,532.4187,800.0
2024-02-14 11:10:00,536.49,536.72,536.49,536.72,1600.0,532.6173,532.8456,532.6173,532.8456,1600.0
2024-02-14 11:15:00,536.88,537.13,536.88,537.13,200.0,533.0044,533.2526,533.0044,533.2526,200.0
2024-02-14 11:20:00,536.88,537.31,536.87,537.19,400.0,533.0044,533.4313,532.9945,533.3122,400.0
2024-02-14 11:25:00,537.66,538.62,537.56,538.4,800.0,533.7788,534.7319,533.6795,534.5135,800.0
2024-02-14 11:30:00,538.77,538.89,538.55,538.55,400.0,534.8808,534.9999,534.6624,534.6624,400.0
2024-02-14 11:35:00,538.61,539.34,538.61,539.34,1400.0,534.722,535.4467,534.722,535.4467,1400.0
2024-02-14 11:40:00,539.02,539.02,538.23,538.23,900.0,535.129,535.129,534.3447,534.3447,900.0
2024-02-14 11:45:00,538.84,538.93,538.83,538.83,300.0,534.9503,535.0396,534.9404,534.9404,300.0
2024-02-14 11:50:00,538.94,539.38,538.93,539.1,361.0,535.0496,535.4864,535.0396,535.2084,361.0
2024-02-14 11:55:00,539.07,539.09,538.77,539.09,1605.0,535.1786,535.1985,534.8808,535.1985,1605.0
2024-02-14 12:00:00,538.77,538.9,538.61,538.89,1008.0,534.8808,535.0099,534.722,534.9999,1008.0
2024-02-14 12:05:00,539.02,539.67,538.96,539.67,1395.0,535.129,535.7743,535.0694,535.7743,1395.0
2024-02-14 12:10:00,539.88,540.47,539.88,539.98,2435.0,535.9828,536.5685,535.9828,536.0821,2435.0
2024-02-14 12:15:00,540.17,540.58,540.08,540.08,1703.0,536.2707,536.6777,536.1813,536.1813,1703.0
2024-02-14 12:20:00,540.03,540.16,540.02,540.02,700.0,536.1317,536.2608,536.1218,536.1218,700.0
2024-02-14 12:25:00,540.27,540.44,540.03,540.44,1000.0,536.37,536.5387,536.1317,536.5387,1000.0
2024-02-14 12:30:00,540.96,541.02,540.9,541.02,511.0,537.055,537.1146,536.9954,537.1146,511.0
2024-02-14 12:35:00,540.9,541.13,540.78,540.98,804.0,536.9954,537.2238,536.8763,537.0749,804.0
2024-02-14 12:40:00,541.13,541.43,540.92,541.43,600.0,537.2238,537.5216,537.0153,537.5216,600.0
2024-02-14 12:45:00,541.11,541.81,541.11,541.58,1702.0,537.2039,537.8989,537.2039,537.6705,1702.0
2024-02-14 12:50:00,541.23,541.23,541.06,541.06,500.0,537.323,537.323,537.1543,537.1543,500.0
2024-02-14 12:55:00,541.07,541.27,540.81,541.09,866.0,537.1642,537.3628,536.9061,537.1841,866.0
2024-02-14 13:00:00,541.33,541.67,541.33,541.67,400.0,537.4223,537.7599,537.4223,537.7599,400.0
2024-02-14 13:05:00,541.34,541.34,540.99,541.0,661.0,537.4323,537.4323,537.0848,537.0947,661.0
2024-02-14 13:10:00,540.81,540.81,540.42,540.43,500.0,536.9061,536.9061,536.5189,536.5288,500.0
2024-02-14 13:15:00,540.39,540.39,540.39,540.39,200.0,536.4891,536.4891,536.4891,536.4891,200.0
2024-02-14 13:20:00,540.07,540.07,539.36,539.37,300.0,536.1714,536.1714,535.4665,535.4765,300.0
2024-02-14 13:25:00,539.42,539.61,539.24,539.61,1105.0,535.5261,535.7147,535.3474,535.7147,1105.0
2024-02-14 13:30:00,539.66,540.15,539.66,539.94,619.0,535.7644,536.2508,535.7644,536.0424,619.0
2024-02-14 13:35:00,540.7,540.7,540.69,540.7,500.0,536.7969,536.7969,536.7869,536.7969,500.0
2024-02-14 13:40:00,540.65,540.65,540.3,540.3,605.0,536.7472,536.7472,536.3998,536.3998,605.0
2024-02-14 13:45:00,540.18,540.18,539.95,540.01,600.0,536.2806,536.2806,536.0523,536.1119,600.0
2024-02-14 13:50:00,540.02,540.02,539.8,539.95,600.0,536.1218,536.1218,535.9034,536.0523,600.0
2024-02-14 13:55:00,540.13,540.13,539.95,539.97,500.0,536.231,536.231,536.0523,536.0721,500.0
2024-02-14 14:00:00,539.63,539.63,539.63,539.63,200.0,535.7346,535.7346,535.7346,535.7346,200.0
2024-02-14 14:05:00,538.95,538.95,538.26,538.55,700.0,535.0595,535.0595,534.3745,534.6624,700.0
2024-02-14 14:10:00,538.48,538.78,538.13,538.77,1200.0,534.5929,534.8907,534.2454,534.8808,1200.0
2024-02-14 14:15:00,538.76,539.08,538.76,538.97,715.0,534.8709,535.1886,534.8709,535.0794,715.0
2024-02-14 14:20:00,538.96,539.4,538.95,539.39,1100.0,535.0694,535.5063,535.0595,535.4963,1100.0
2024-02-14 14:25:00,539.6,539.88,539.57,539.88,1253.0,535.7048,535.9828,535.675,535.9828,1253.0
2024-02-14 14:30:00,539.77,539.91,539.73,539.73,600.0,535.8736,536.0126,535.8339,535.8339,600.0
2024-02-14 14:35:00,539.94,540.71,539.94,540.48,900.0,536.0424,536.8068,536.0424,536.5785,900.0
2024-02-14 14:40:00,540.44,540.44,540.01,540.01,1199.0,536.5387,536.5387,536.1119,536.1119,1199.0
2024-02-14 14:45:00,539.77,539.91,539.75,539.75,846.0,535.8736,536.0126,535.8537,535.8537,846.0
2024-02-14 14:50:00,539.9,539.9,539.64,539.65,700.0,536.0026,536.0026,535.7445,535.7545,700.0
2024-02-14 14:55:00,539.71,540.07,539.71,540.01,612.0,535.814,536.1714,535.814,536.1119,612.0
2024-02-14 15:00:00,540.26,540.55,539.94,540.16,1905.0,536.36,536.648,536.0424,536.2608,1905.0
2024-02-14 15:05:00,540.67,540.68,540.52,540.58,518.0,536.7671,536.777,536.6182,536.6777,518.0
2024-02-14 15:10:00,540.87,541.01,540.47,541.01,645.0,536.9656,537.1046,536.5685,537.1046,645.0
2024-02-14 15:15:00,541.25,541.25,540.97,540.97,1305.0,537.3429,537.3429,537.0649,537.0649,1305.0
2024-02-14 15:20:00,540.96,541.33,540.83,541.33,2000.0,537.055,537.4223,536.9259,537.4223,2000.0
2024-02-14 15:25:00,541.34,541.69,540.91,540.99,2710.0,537.4323,537.7797,537.0054,537.0848,2710.0
2024-02-14 15:30:00,541.06,541.06,540.59,540.97,3625.0,537.1543,537.1543,536.6877,537.0649,3625.0
2024-02-14 15:35:00,540.98,541.19,540.83,541.18,3200.0,537.0749,537.2833,536.9259,537.2734,3200.0
2024-02-14 15:40:00,541.26,541.38,540.57,540.96,3484.0,537.3528,537.472,536.6678,537.055,3484.0
2024-02-14 15:45:00,540.82,541.26,540.81,540.89,3732.0,536.916,537.3528,536.9061,536.9855,3732.0
2024-02-14 15:50:00,541.08,541.41,540.23,541.37,10164.0,537.1741,537.5017,536.3303,537.462,10164.0
2024-02-14 15:55:00,541.49,541.91,541.0,541.12,16825.0,537.5812,537.9981,537.0947,537.2138,16825.0
2024-02-15 09:30:00,543.16,543.16,542.17,542.56,5828.0,539.2391,539.2391,538.2563,538.6434,5828.0
2024-02-15 09:35:00,542.56,544.14,542.55,544.11,790.0,538.6434,540.212,538.6335,540.1823,790.0
2024-02-15 09:40:00,543.95,543.95,543.35,543.72,632.0,540.0234,540.0234,539.4277,539.7951,632.0
2024-02-15 09:45:00,543.79,543.79,542.85,542.85,269.0,539.8646,539.8646,538.9314,538.9314,269.0
2024-02-15 09:50:00,543.31,543.31,542.57,542.58,1114.0,539.388,539.388,538.6534,538.6633,1114.0
2024-02-15 09:55:00,541.83,542.74,541.13,541.76,2254.0,537.9187,538.8221,537.2238,537.8492,2254.0
2024-02-15 10:00:00,542.13,542.14,541.0,541.0,500.0,538.2165,538.2265,537.0947,537.0947,500.0
2024-02-15 10:05:00,540.81,540.81,539.34,540.35,1944.0,536.9061,536.9061,535.4467,536.4494,1944.0
2024-02-15 10:10:00,539.98,540.15,538.87,538.88,1600.0,536.0821,536.2508,534.9801,534.99,1600.0
2024-02-15 10:15:00,539.47,540.16,538.56,538.56,1885.0,535.5758,536.2608,534.6723,534.6723,1885.0
2024-02-15 10:20:00,539.09,539.15,538.29,539.15,1600.0,535.1985,535.2581,534.4043,535.2581,1600.0
2024-02-15 10:25:00,539.57,539.74,539.57,539.74,200.0,535.675,535.8438,535.675,535.8438,200.0
2024-02-15 10:30:00,539.04,539.05,538.85,538.85,313.0,535.1489,535.1588,534.9602,534.9602,313.0
2024-02-15 10:35:00,539.21,539.85,539.08,539.82,1317.0,535.3176,535.953,535.1886,535.9232,1317.0
2024-02-15 10:40:00,540.12,540.56,539.72,539.8,1450.0,536.2211,536.6579,535.8239,535.9034,1450.0
2024-02-15 10:45:00,539.33,540.49,539.33,540.49,400.0,535.4368,536.5884,535.4368,536.5884,400.0
2024-02-15 10:50:00,540.9,541.69,540.9,541.69,350.0,536.9954,537.7797,536.9954,537.7797,350.0
2024-02-15 10:55:00,540.89,541.42,540.89,541.34,4378.0,536.9855,537.5117,536.9855,537.4323,4378.0
2024-02-15 11:00:00,541.4,541.4,540.54,540.54,880.0,537.4918,537.4918,536.638,536.638,880.0
2024-02-15 11:05:00,539.9,539.9,539.78,539.79,200.0,536.0026,536.0026,535.8835,535.8934,200.0
2024-02-15 11:10:00,540.17,541.35,540.17,540.85,800.0,536.2707,537.4422,536.2707,536.9458,800.0
2024-02-15 11:15:00,540.76,541.58,540.76,541.58,400.0,536.8564,537.6705,536.8564,537.6705,400.0
2024-02-15 11:20:00,541.58,541.58,541.58,541.58,0.0,537.6705,537.6705,537.6705,537.6705,0.0
2024-02-15 11:25:00,540.53,540.53,540.53,540.53,200.0,536.6281,536.6281,536.6281,536.6281,200.0
2024-02-15 11:30:00,540.74,540.9,540.47,540.73,1349.0,536.8366,536.9954,536.5685,536.8267,1349.0
2024-02-15 11:35:00,540.71,540.71,540.63,540.68,400.0,536.8068,536.8068,536.7274,536.777,400.0
2024-02-15 11:40:00,540.67,541.28,540.67,540.93,300.0,536.7671,537.3727,536.7671,537.0252,300.0
2024-02-15 11:45:00,541.66,541.66,541.47,541.47,200.0,537.7499,537.7499,537.5613,537.5613,200.0
2024-02-15 11:50:00,541.74,541.77,541.69,541.69,500.0,537.8294,537.8591,537.7797,537.7797,500.0
2024-02-15 11:55:00,541.43,541.44,541.43,541.43,169.0,537.5216,537.5315,537.5216,537.5216,169.0
2024-02-15 12:00:00,541.78,541.78,541.78,541.78,100.0,537.8691,537.8691,537.8691,537.8691,100.0
2024-02-15 12:05:00,541.74,542.22,541.74,541.75,800.0,537.8294,538.3059,537.8294,537.8393,800.0
2024-02-15 12:10:00,541.82,541.93,541.82,541.93,200.0,537.9088,538.018,537.9088,538.018,200.0
2024-02-15 12:15:00,542.64,542.64,542.64,542.64,100.0,538.7229,538.7229,538.7229,538.7229,100.0
2024-02-15 12:20:00,542.48,542.56,542.1,542.1,1200.0,538.564,538.6434,538.1868,538.1868,1200.0
2024-02-15 12:25:00,542.45,542.45,542.45,542.45,100.0,538.5342,538.5342,538.5342,538.5342,100.0
2024-02-15 12:30:00,542.39,542.39,542.27,542.33,400.0,538.4747,538.4747,538.3555,538.4151,400.0
2024-02-15 12:35:00,542.33,542.33,542.33,542.33,0.0,538.4151,538.4151,538.4151,538.4151,0.0
2024-02-15 12:40:00,542.46,542.46,542.45,542.46,100.0,538.5442,538.5442,538.5342,538.5442,100.0
2024-02-15 12:45:00,542.76,542.94,542.62,542.62,593.0,538.842,539.0207,538.703,538.703,593.0
2024-02-15 12:50:00,542.35,543.04,542.34,543.04,840.0,538.435,539.12,538.425,539.12,840.0
2024-02-15 12:55:00,543.19,543.87,543.19,543.4,800.0,539.2689,539.944,539.2689,539.4774,800.0
2024-02-15 13:00:00,543.85,544.03,543.83,543.86,900.0,539.9241,540.1028,539.9043,539.9341,900.0
2024-02-15 13:05:00,544.1,544.48,544.07,544.47,1233.0,540.1723,540.5496,540.1425,540.5397,1233.0
2024-02-15 13:10:00,544.48,544.69,543.92,543.93,1000.0,540.5496,540.7581,539.9936,540.0036,1000.0
2024-02-15 13:15:00,543.75,544.78,543.74,544.56,400.0,539.8249,540.8474,539.8149,540.629,400.0
2024-02-15 13:20:00,544.93,544.93,544.67,544.76,1400.0,540.9963,540.9963,540.7382,540.8276,1400.0
2024-02-15 13:25:00,544.85,545.13,544.85,545.13,600.0,540.9169,541.1949,540.9169,541.1949,600.0
2024-02-15 13:30:00,545.4,545.85,545.12,545.72,852.0,541.4629,541.9097,541.185,541.7806,852.0
2024-02-15 13:35:00,545.59,545.59,544.95,544.95,2349.0,541.6516,541.6516,541.0162,541.0162,2349.0
2024-02-15 13:40:00,545.39,545.83,545.39,545.83,2300.0,541.453,541.8898,541.453,541.8898,2300.0
2024-02-15 13:45:00,546.0,546.23,545.83,546.22,1000.0,542.0586,542.287,541.8898,542.277,1000.0
2024-02-15 13:50:00,546.35,546.35,546.35,546.35,300.0,542.4061,542.4061,542.4061,542.4061,300.0
2024-02-15 13:55:00,546.3,546.67,546.07,546.34,1277.0,542.3564,542.7238,542.1281,542.3962,1277.0
2024-02-15 14:00:00,546.2,546.39,546.14,546.32,500.0,542.2572,542.4458,542.1976,542.3763,500.0
2024-02-15 14:05:00,546.67,546.67,546.67,546.67,100.0,542.7238,542.7238,542.7238,542.7238,100.0
2024-02-15 14:10:00,546.37,546.48,546.19,546.46,700.0,542.4259,542.5351,542.2472,542.5153,700.0
2024-02-15 14:15:00,546.44,546.44,546.18,546.18,600.0,542.4954,542.4954,542.2373,542.2373,600.0
2024-02-15 14:20:00,546.25,546.44,546.25,546.44,500.0,542.3068,542.4954,542.3068,542.4954,500.0
2024-02-15 14:25:00,546.33,546.43,546.33,546.43,200.0,542.3862,542.4855,542.3862,542.4855,200.0
2024-02-15 14:30:00,546.42,546.42,546.37,546.38,300.0,542.4756,542.4756,542.4259,542.4359,300.0
2024-02-15 14:35:00,546.57,547.65,546.57,547.65,3030.0,542.6245,543.6967,542.6245,543.6967,3030.0
2024-02-15 14:40:00,547.49,547.49,547.12,547.36,1100.0,543.5379,543.5379,543.1705,543.4088,1100.0
2024-02-15 14:45:00,547.4,547.51,547.05,547.05,2400.0,543.4485,543.5577,543.101,543.101,2400.0
2024-02-15 14:50:00,547.36,547.5,547.36,547.49,1000.0,543.4088,543.5478,543.4088,543.5379,1000.0
2024-02-15 14:55:00,547.49,547.94,547.33,547.58,3000.0,543.5379,543.9846,543.379,543.6272,3000.0
2024-02-15 15:00:00,547.0,547.37,546.9,547.36,843.0,543.0514,543.4187,542.9521,543.4088,843.0
2024-02-15 15:05:00,547.25,547.64,547.09,547.32,3300.0,543.2996,543.6868,543.1407,543.3691,3300.0
2024-02-15 15:10:00,547.47,547.75,547.47,547.68,600.0,543.518,543.796,543.518,543.7265,600.0
2024-02-15 15:15:00,547.94,548.38,547.86,548.29,4421.0,543.9846,544.4214,543.9052,544.3321,4421.0
2024-02-15 15:20:00,548.2,548.38,548.0,548.0,6704.0,544.2427,544.4214,544.0442,544.0442,6704.0
2024-02-15 15:25:00,548.16,548.24,547.96,547.97,2000.0,544.203,544.2824,544.0045,544.0144,2000.0
2024-02-15 15:30:00,548.0,548.26,547.95,547.99,2000.0,544.0442,544.3023,543.9945,544.0342,2000.0
2024-02-15 15:35:00,548.0,548.13,547.72,547.9,4128.0,544.0442,544.1732,543.7662,543.9449,4128.0
2024-02-15 15:40:00,547.99,548.14,547.83,547.88,3946.0,544.0342,544.1832,543.8754,543.925,3946.0
2024-02-15 15:45:00,547.87,548.23,547.87,548.0,2494.0,543.9151,544.2725,543.9151,544.0442,2494.0
2024-02-15 15:50:00,548.03,548.93,547.78,548.04,8884.0,544.074,544.9675,543.8258,544.0839,8884.0
2024-02-15 15:55:00,547.48,548.31,547.47,547.98,12377.0,543.5279,544.3519,543.518,544.0243,12377.0
2024-02-16 09:30:00,549.95,549.95,545.24,545.24,15283.0,545.9801,545.9801,541.3041,541.3041,15283.0
2024-02-16 09:35:00,545.24,545.24,545.24,545.24,0.0,541.3041,541.3041,541.3041,541.3041,0.0
2024-02-16 09:40:00,545.04,545.85,545.03,545.72,300.0,541.1055,541.9097,541.0956,541.7806,300.0
2024-02-16 09:45:00,546.94,547.34,546.93,547.34,1790.0,542.9918,543.3889,542.9819,543.3889,1790.0
2024-02-16 09:50:00,548.0,548.58,547.57,547.99,2600.0,544.0442,544.62,543.6173,544.0342,2600.0
2024-02-16 09:55:00,547.99,548.37,546.95,547.02,3612.0,544.0342,544.4115,543.0018,543.0713,3612.0
2024-02-16 10:00:00,547.2,547.47,546.64,546.89,2601.0,543.25,543.518,542.694,542.9422,2601.0
2024-02-16 10:05:00,546.89,547.54,546.89,547.24,1400.0,542.9422,543.5875,542.9422,543.2897,1400.0
2024-02-16 10:10:00,547.45,547.45,546.54,546.61,2019.0,543.4981,543.4981,542.5947,542.6642,2019.0
2024-02-16 10:15:00,546.66,547.01,546.66,546.89,775.0,542.7138,543.0613,542.7138,542.9422,775.0
2024-02-16 10:20:00,546.84,547.18,546.53,547.02,3189.0,542.8925,543.2301,542.5848,543.0713,3189.0
2024-02-16 10:25:00,547.25,547.38,547.09,547.22,1507.0,543.2996,543.4287,543.1407,543.2698,1507.0
2024-02-16 10:30:00,547.5,547.59,546.56,547.05,2586.0,543.5478,543.6371,542.6146,543.101,2586.0
2024-02-16 10:35:00,547.21,548.07,547.21,547.96,1800.0,543.2599,544.1137,543.2599,544.0045,1800.0
2024-02-16 10:40:00,547.97,548.59,547.96,548.59,400.0,544.0144,544.6299,544.0045,544.6299,400.0
2024-02-16 10:45:00,548.13,548.13,547.85,547.85,300.0,544.1732,544.1732,543.8953,543.8953,300.0
2024-02-16 10:50:00,548.17,548.58,548.17,548.58,1011.0,544.2129,544.62,544.2129,544.62,1011.0
2024-02-16 10:55:00,548.32,548.32,547.94,548.32,800.0,544.3619,544.3619,543.9846,544.3619,800.0
2024-02-16 11:00:00,548.44,548.81,548.44,548.81,300.0,544.481,544.8483,544.481,544.8483,300.0
2024-02-16 11:05:00,548.49,548.49,548.49,548.49,100.0,544.5306,544.5306,544.5306,544.5306,100.0
2024-02-16 11:10:00,548.43,548.43,548.23,548.34,400.0,544.4711,544.4711,544.2725,544.3817,400.0
2024-02-16 11:15:00,548.54,548.55,547.99,548.0,417.0,544.5803,544.5902,544.0342,544.0442,417.0
2024-02-16 11:20:00,547.89,547.89,547.89,547.89,400.0,543.935,543.935,543.935,543.935,400.0
2024-02-16 11:25:00,548.16,548.16,547.95,547.96,300.0,544.203,544.203,543.9945,544.0045,300.0
2024-02-16 11:30:00,548.48,548.56,548.47,548.56,200.0,544.5207,544.6001,544.5108,544.6001,200.0
2024-02-16 11:35:00,547.96,548.62,547.79,548.62,2100.0,544.0045,544.6597,543.8357,544.6597,2100.0
2024-02-16 11:40:00,548.72,548.73,548.62,548.62,300.0,544.759,544.7689,544.6597,544.6597,300.0
2024-02-16 11:45:00,548.78,548.78,548.5,548.51,1628.0,544.8185,544.8185,544.5406,544.5505,1628.0
2024-02-16 11:50:00,548.82,549.28,548.66,549.01,604.0,544.8583,545.3149,544.6994,545.0469,604.0
2024-02-16 11:55:00,549.27,549.88,549.26,549.67,1200.0,545.305,545.9106,545.2951,545.7021,1200.0
2024-02-16 12:00:00,549.7,550.0,549.69,549.88,579.0,545.7319,546.0297,545.722,545.9106,579.0
2024-02-16 12:05:00,550.0,550.09,549.53,549.53,649.0,546.0297,546.1191,545.5631,545.5631,649.0
2024-02-16 12:10:00,549.67,549.67,549.45,549.46,300.0,545.7021,545.7021,545.4837,545.4936,300.0
2024-02-16 12:15:00,548.68,548.68,548.57,548.63,400.0,544.7193,544.7193,544.6101,544.6696,400.0
2024-02-16 12:20:00,548.86,549.17,548.86,549.17,504.0,544.898,545.2057,544.898,545.2057,504.0
2024-02-16 12:25:00,549.5,549.51,549.13,549.13,200.0,545.5333,545.5433,545.166,545.166,200.0
2024-02-16 12:30:00,549.13,549.13,549.13,549.13,0.0,545.166,545.166,545.166,545.166,0.0
2024-02-16 12:35:00,548.84,549.12,548.71,548.78,600.0,544.8781,545.1561,544.7491,544.8185,600.0
2024-02-16 12:40:00,548.68,548.98,548.68,548.98,200.0,544.7193,545.0171,544.7193,545.0171,200.0
2024-02-16 12:45:00,549.43,549.49,549.43,549.48,500.0,545.4639,545.5234,545.4639,545.5135,500.0
2024-02-16 12:50:00,549.47,549.93,549.33,549.91,3005.0,545.5036,545.9602,545.3646,545.9404,3005.0
2024-02-16 12:55:00,549.74,550.07,549.53,550.07,1962.0,545.7716,546.0992,545.5631,546.0992,1962.0
2024-02-16 13:00:00,550.11,550.11,549.3,549.34,2300.0,546.1389,546.1389,545.3348,545.3745,2300.0
2024-02-16 13:05:00,549.33,549.35,548.83,549.1,1930.0,545.3646,545.3844,544.8682,545.1362,1930.0
2024-02-16 13:10:00,549.0,549.48,549.0,549.12,1315.0,545.037,545.5135,545.037,545.1561,1315.0
2024-02-16 13:15:00,549.09,549.09,548.84,548.84,211.0,545.1263,545.1263,544.8781,544.8781,211.0
2024-02-16 13:20:00,548.6,548.98,548.55,548.98,500.0,544.6398,545.0171,544.5902,545.0171,500.0
2024-02-16 13:25:00,549.12,549.12,548.96,548.96,444.0,545.1561,545.1561,544.9972,544.9972,444.0
2024-02-16 13:30:00,549.12,549.39,549.12,549.38,502.0,545.1561,545.4241,545.1561,545.4142,502.0
2024-02-16 13:35:00,549.51,549.52,549.51,549.51,100.0,545.5433,545.5532,545.5433,545.5433,100.0
2024-02-16 13:40:00,549.67,549.81,549.55,549.81,1000.0,545.7021,545.8411,545.583,545.8411,1000.0
2024-02-16 13:45:00,549.77,549.86,549.68,549.73,1232.0,545.8014,545.8907,545.712,545.7617,1232.0
2024-02-16 13:50:00,549.83,549.96,549.78,549.84,2492.0,545.861,545.99,545.8113,545.8709,2492.0
2024-02-16 13:55:00,549.93,550.14,549.82,550.14,600.0,545.9602,546.1687,545.851,546.1687,600.0
2024-02-16 14:00:00,549.81,549.81,549.81,549.81,200.0,545.8411,545.8411,545.8411,545.8411,200.0
2024-02-16 14:05:00,549.88,550.3,549.88,550.3,569.0,545.9106,546.3276,545.9106,546.3276,569.0
2024-02-16 14:10:00,550.42,550.43,549.9,549.9,1212.0,546.4467,546.4566,545.9305,545.9305,1212.0
2024-02-16 14:15:00,549.88,549.88,549.8,549.86,996.0,545.9106,545.9106,545.8312,545.8907,996.0
2024-02-16 14:20:00,549.8,549.88,549.76,549.88,600.0,545.8312,545.9106,545.7915,545.9106,600.0
2024-02-16 14:25:00,549.86,549.88,549.67,549.77,2501.0,545.8907,545.9106,545.7021,545.8014,2501.0
2024-02-16 14:30:00,549.77,549.86,549.51,549.73,4648.0,545.8014,545.8907,545.5433,545.7617,4648.0
2024-02-16 14:35:00,549.55,549.72,548.97,549.46,5106.0,545.583,545.7518,545.0072,545.4936,5106.0
2024-02-16 14:40:00,548.88,549.16,548.88,549.16,500.0,544.9178,545.1958,544.9178,545.1958,500.0
2024-02-16 14:45:00,548.77,548.81,547.54,547.62,17280.0,544.8086,544.8483,543.5875,543.6669,17280.0
2024-02-16 14:50:00,547.63,547.81,546.64,546.64,2752.0,543.6768,543.8555,542.694,542.694,2752.0
2024-02-16 14:55:00,546.41,546.47,546.07,546.07,1208.0,542.4657,542.5252,542.1281,542.1281,1208.0
2024-02-16 15:00:00,546.27,546.27,545.4,545.4,600.0,542.3267,542.3267,541.4629,541.4629,600.0
2024-02-16 15:05:00,545.13,545.69,545.13,545.69,925.0,541.1949,541.7509,541.1949,541.7509,925.0
2024-02-16 15:10:00,545.33,545.56,545.32,545.52,821.0,541.3935,541.6218,541.3835,541.5821,821.0
2024-02-16 15:15:00,545.6,545.88,545.43,545.88,500.0,541.6615,541.9395,541.4927,541.9395,500.0
2024-02-16 15:20:00,545.89,546.03,545.73,545.93,3602.0,541.9494,542.0884,541.7906,541.9891,3602.0
2024-02-16 15:25:00,545.85,546.15,545.81,546.15,1074.0,541.9097,542.2075,541.87,542.2075,1074.0
2024-02-16 15:30:00,546.24,546.44,545.97,546.13,4067.0,542.2969,542.4954,542.0288,542.1877,4067.0
2024-02-16 15:35:00,546.34,546.34,545.53,545.54,2608.0,542.3962,542.3962,541.592,541.6019,2608.0
2024-02-16 15:40:00,545.55,545.7,545.26,545.5,11531.0,541.6119,541.7608,541.324,541.5622,11531.0
2024-02-16 15:45:00,545.51,546.01,545.48,545.48,11669.0,541.5722,542.0685,541.5424,541.5424,11669.0
2024-02-16 15:50:00,545.65,545.65,543.99,545.3,7226.0,541.7111,541.7111,540.0631,541.3637,7226.0
2024-02-16 15:55:00,545.55,545.83,545.31,545.53,7494.0,541.6119,541.8898,541.3736,541.592,7494.0
2024-02-20 09:30:00,545.57,546.75,545.32,545.94,6650.0,541.6317,542.8032,541.3835,541.999,6650.0
2024-02-20 09:35:00,546.53,546.53,546.03,546.19,1765.0,542.5848,542.5848,542.0884,542.2472,1765.0
2024-02-20 09:40:00,547.43,547.43,545.86,546.01,1036.0,543.4783,543.4783,541.9196,542.0685,1036.0
2024-02-20 09:45:00,545.54,546.94,545.53,546.94,7091.0,541.6019,542.9918,541.592,542.9918,7091.0
2024-02-20 09:50:00,547.19,547.19,545.52,545.59,1225.0,543.24,543.24,541.5821,541.6516,1225.0
2024-02-20 09:55:00,545.2,545.32,544.12,544.76,849.0,541.2644,541.3835,540.1922,540.8276,849.0
2024-02-20 10:00:00,544.0,544.18,543.31,543.31,4865.0,540.0731,540.2518,539.388,539.388,4865.0
2024-02-20 10:05:00,543.16,543.17,543.16,543.17,240.0,539.2391,539.249,539.2391,539.249,240.0
2024-02-20 10:10:00,543.05,543.25,543.05,543.25,391.0,539.1299,539.3285,539.1299,539.3285,391.0
2024-02-20 10:15:00,542.78,543.52,542.78,543.52,435.0,538.8619,539.5965,538.8619,539.5965,435.0
2024-02-20 10:20:00,542.68,543.54,542.68,543.54,450.0,538.7626,539.6164,538.7626,539.6164,450.0
2024-02-20 10:25:00,543.54,543.76,543.53,543.76,200.0,539.6164,539.8348,539.6064,539.8348,200.0
2024-02-20 10:30:00,543.93,543.93,543.43,543.43,500.0,540.0036,540.0036,539.5072,539.5072,500.0
2024-02-20 10:35:00,544.05,544.05,544.05,544.05,144.0,540.1227,540.1227,540.1227,540.1227,144.0
2024-02-20 10:40:00,544.52,544.57,544.32,544.32,500.0,540.5893,540.6389,540.3907,540.3907,500.0
2024-02-20 10:45:00,544.78,545.14,544.78,545.14,300.0,540.8474,541.2048,540.8474,541.2048,300.0
2024-02-20 10:50:00,544.75,544.75,544.59,544.6,200.0,540.8176,540.8176,540.6588,540.6687,200.0
2024-02-20 10:55:00,544.42,544.44,544.41,544.44,300.0,540.49,540.5099,540.4801,540.5099,300.0
2024-02-20 11:00:00,544.5,544.51,543.98,544.09,700.0,540.5694,540.5794,540.0532,540.1624,700.0
2024-02-20 11:05:00,544.49,544.49,544.09,544.09,200.0,540.5595,540.5595,540.1624,540.1624,200.0
2024-02-20 11:10:00,543.86,543.86,543.55,543.55,200.0,539.9341,539.9341,539.6263,539.6263,200.0
2024-02-20 11:15:00,543.68,543.68,543.2,543.21,305.0,539.7554,539.7554,539.2788,539.2888,305.0
2024-02-20 11:20:00,543.2,543.41,543.07,543.38,1231.0,539.2788,539.4873,539.1498,539.4575,1231.0
2024-02-20 11:25:00,543.29,543.46,543.29,543.39,700.0,539.3682,539.5369,539.3682,539.4675,700.0
2024-02-20 11:30:00,543.09,543.23,542.81,543.0,4178.0,539.1696,539.3086,538.8916,539.0803,4178.0
2024-02-20 11:35:00,542.62,543.14,542.16,543.12,891.0,538.703,539.2193,538.2463,539.1994,891.0
2024-02-20 11:40:00,543.26,543.44,543.26,543.44,300.0,539.3384,539.5171,539.3384,539.5171,300.0
2024-02-20 11:45:00,543.44,543.44,543.44,543.44,0.0,539.5171,539.5171,539.5171,539.5171,0.0
2024-02-20 11:50:00,543.35,543.35,543.21,543.21,200.0,539.4277,539.4277,539.2888,539.2888,200.0
2024-02-20 11:55:00,542.89,542.9,542.89,542.89,100.0,538.9711,538.981,538.9711,538.9711,100.0
2024-02-20 12:00:00,542.24,542.24,541.47,541.52,700.0,538.3258,538.3258,537.5613,537.611,700.0
2024-02-20 12:05:00,541.72,542.21,541.71,542.21,394.0,537.8095,538.296,537.7996,538.296,394.0
2024-02-20 12:10:00,542.13,542.34,541.94,541.95,700.0,538.2165,538.425,538.0279,538.0378,700.0
2024-02-20 12:15:00,541.65,541.76,541.65,541.76,200.0,537.74,537.8492,537.74,537.8492,200.0
2024-02-20 12:20:00,541.51,541.71,541.51,541.71,262.0,537.601,537.7996,537.601,537.7996,262.0
2024-02-20 12:25:00,541.86,541.86,541.66,541.66,497.0,537.9485,537.9485,537.7499,537.7499,497.0
2024-02-20 12:30:00,541.88,542.05,541.88,542.05,367.0,537.9684,538.1371,537.9684,538.1371,367.0
2024-02-20 12:35:00,541.69,541.69,540.9,540.9,600.0,537.7797,537.7797,536.9954,536.9954,600.0
2024-02-20 12:40:00,540.76,541.4,540.76,541.39,1000.0,536.8564,537.4918,536.8564,537.4819,1000.0
2024-02-20 12:45:00,541.18,541.39,540.99,541.01,3600.0,537.2734,537.4819,537.0848,537.1046,3600.0
2024-02-20 12:50:00,540.74,541.06,540.69,541.06,550.0,536.8366,537.1543,536.7869,537.1543,550.0
2024-02-20 12:55:00,541.37,541.65,541.33,541.49,1058.0,537.462,537.74,537.4223,537.5812,1058.0
2024-02-20 13:00:00,541.29,541.31,541.07,541.07,610.0,537.3826,537.4025,537.1642,537.1642,610.0
2024-02-20 13:05:00,540.94,541.26,540.94,541.11,700.0,537.0351,537.3528,537.0351,537.2039,700.0
2024-02-20 13:10:00,541.11,541.11,541.11,541.11,0.0,537.2039,537.2039,537.2039,537.2039,0.0
2024-02-20 13:15:00,540.71,541.11,540.58,541.11,1100.0,536.8068,537.2039,536.6777,537.2039,1100.0
2024-02-20 13:20:00,541.12,541.36,541.12,541.36,367.0,537.2138,537.4521,537.2138,537.4521,367.0
2024-02-20 13:25:00,541.36,541.36,541.36,541.36,0.0,537.4521,537.4521,537.4521,537.4521,0.0
2024-02-20 13:30:00,540.14,540.16,539.81,540.16,621.0,536.2409,536.2608,535.9133,536.2608,621.0
2024-02-20 13:35:00,540.33,540.38,540.32,540.38,204.0,536.4295,536.4792,536.4196,536.4792,204.0
2024-02-20 13:40:00,540.44,541.0,540.43,540.99,505.0,536.5387,537.0947,536.5288,537.0848,505.0
2024-02-20 13:45:00,540.6,540.88,540.6,540.88,520.0,536.6976,536.9756,536.6976,536.9756,520.0
2024-02-20 13:50:00,540.43,540.87,540.43,540.87,797.0,536.5288,536.9656,536.5288,536.9656,797.0
2024-02-20 13:55:00,540.93,541.69,540.81,541.68,1795.0,537.0252,537.7797,536.9061,537.7698,1795.0
2024-02-20 14:00:00,541.28,541.28,541.16,541.17,626.0,537.3727,537.3727,537.2536,537.2635,626.0
2024-02-20 14:05:00,541.19,542.07,541.19,542.0,2592.0,537.2833,538.157,537.2833,538.0875,2592.0
2024-02-20 14:10:00,542.0,542.22,542.0,542.22,817.0,538.0875,538.3059,538.0875,538.3059,817.0
2024-02-20 14:15:00,542.0,542.0,541.64,541.64,970.0,538.0875,538.0875,537.7301,537.7301,970.0
2024-02-20 14:20:00,542.55,542.55,541.91,541.94,1500.0,538.6335,538.6335,537.9981,538.0279,1500.0
2024-02-20 14:25:00,541.96,542.43,541.95,542.43,500.0,538.0478,538.5144,538.0378,538.5144,500.0
2024-02-20 14:30:00,542.43,542.48,542.42,542.48,200.0,538.5144,538.564,538.5045,538.564,200.0
2024-02-20 14:35:00,542.18,542.43,542.17,542.43,513.0,538.2662,538.5144,538.2563,538.5144,513.0
2024-02-20 14:40:00,542.38,542.81,542.38,542.81,962.0,538.4647,538.8916,538.4647,538.8916,962.0
2024-02-20 14:45:00,542.73,542.83,542.52,542.69,4337.0,538.8122,538.9115,538.6037,538.7725,4337.0
2024-02-20 14:50:00,542.67,542.72,542.62,542.63,700.0,538.7527,538.8023,538.703,538.7129,700.0
2024-02-20 14:55:00,542.62,542.95,542.62,542.87,302.0,538.703,539.0306,538.703,538.9512,302.0
2024-02-20 15:00:00,543.14,543.14,542.62,542.63,200.0,539.2193,539.2193,538.703,538.7129,200.0
2024-02-20 15:05:00,542.8,543.09,542.58,543.08,2607.0,538.8817,539.1696,538.6633,539.1597,2607.0
2024-02-20 15:10:00,542.96,543.25,542.93,542.94,1288.0,539.0406,539.3285,539.0108,539.0207,1288.0
2024-02-20 15:15:00,542.91,543.22,542.91,543.18,500.0,538.9909,539.2987,538.9909,539.259,500.0
2024-02-20 15:20:00,543.04,543.22,542.95,542.99,815.0,539.12,539.2987,539.0306,539.0703,815.0
2024-02-20 15:25:00,543.21,543.66,543.21,543.52,665.0,539.2888,539.7355,539.2888,539.5965,665.0
2024-02-20 15:30:00,543.66,543.83,542.83,543.03,1700.0,539.7355,539.9043,538.9115,539.1101,1700.0
2024-02-20 15:35:00,542.78,543.33,542.77,543.01,1648.0,538.8619,539.4079,538.8519,539.0902,1648.0
2024-02-20 15:40:00,543.04,543.16,542.95,543.07,1775.0,539.12,539.2391,539.0306,539.1498,1775.0
2024-02-20 15:45:00,543.38,543.43,543.06,543.16,1772.0,539.4575,539.5072,539.1398,539.2391,1772.0
2024-02-20 15:50:00,543.17,543.48,542.61,542.74,5263.0,539.249,539.5568,538.6931,538.8221,5263.0
2024-02-20 15:55:00,542.98,544.32,542.98,544.32,9619.0,539.0604,540.3907,539.0604,540.3907,9619.0
2024-02-21 09:30:00,542.89,542.89,540.77,541.52,16987.0,538.9711,538.9711,536.8664,537.611,16987.0
2024-02-21 09:35:00,541.52,543.8,540.46,543.8,1096.0,537.611,539.8745,536.5586,539.8745,1096.0
2024-02-21 09:40:00,543.16,543.16,542.57,542.57,500.0,539.2391,539.2391,538.6534,538.6534,500.0
2024-02-21 09:45:00,541.84,542.12,541.83,542.11,201.0,537.9286,538.2066,537.9187,538.1967,201.0
2024-02-21 09:50:00,541.24,542.32,541.23,542.32,600.0,537.333,538.4052,537.323,538.4052,600.0
2024-02-21 09:55:00,542.98,542.98,542.98,542.98,200.0,539.0604,539.0604,539.0604,539.0604,200.0
2024-02-21 10:00:00,543.06,543.17,542.81,543.17,1000.0,539.1398,539.249,538.8916,539.249,1000.0
2024-02-21 10:05:00,543.15,543.22,542.79,543.22,400.0,539.2292,539.2987,538.8718,539.2987,400.0
2024-02-21 10:10:00,542.94,542.97,542.94,542.97,238.0,539.0207,539.0505,539.0207,539.0505,238.0
2024-02-21 10:15:00,542.9,543.0,542.88,543.0,400.0,538.981,539.0803,538.9611,539.0803,400.0
2024-02-21 10:20:00,543.4,543.93,543.4,543.93,235.0,539.4774,540.0036,539.4774,540.0036,235.0
2024-02-21 10:25:00,543.64,543.64,543.29,543.31,1330.0,539.7156,539.7156,539.3682,539.388,1330.0
2024-02-21 10:30:00,542.85,542.94,542.05,542.14,1000.0,538.9314,539.0207,538.1371,538.2265,1000.0
2024-02-21 10:35:00,542.11,543.33,542.11,543.33,1601.0,538.1967,539.4079,538.1967,539.4079,1601.0
2024-02-21 10:40:00,543.52,543.52,543.29,543.4,300.0,539.5965,539.5965,539.3682,539.4774,300.0
2024-02-21 10:45:00,542.77,543.37,542.77,543.37,749.0,538.8519,539.4476,538.8519,539.4476,749.0
2024-02-21 10:50:00,542.98,543.09,542.86,543.06,600.0,539.0604,539.1696,538.9413,539.1398,600.0
2024-02-21 10:55:00,543.16,543.16,543.16,543.16,100.0,539.2391,539.2391,539.2391,539.2391,100.0
2024-02-21 11:00:00,543.06,543.06,543.06,543.06,100.0,539.1398,539.1398,539.1398,539.1398,100.0
2024-02-21 11:05:00,542.81,543.7,542.81,543.7,600.0,538.8916,539.7752,538.8916,539.7752,600.0
2024-02-21 11:10:00,543.98,543.98,543.66,543.66,322.0,540.0532,540.0532,539.7355,539.7355,322.0
2024-02-21 11:15:00,543.72,543.77,543.71,543.77,242.0,539.7951,539.8447,539.7851,539.8447,242.0
2024-02-21 11:20:00,543.77,543.77,543.77,543.77,0.0,539.8447,539.8447,539.8447,539.8447,0.0
2024-02-21 11:25:00,543.87,543.98,543.77,543.77,300.0,539.944,540.0532,539.8447,539.8447,300.0
2024-02-21 11:30:00,543.88,543.88,543.67,543.79,511.0,539.9539,539.9539,539.7454,539.8646,511.0
2024-02-21 11:35:00,543.59,544.02,543.59,544.01,806.0,539.666,540.0929,539.666,540.083,806.0
2024-02-21 11:40:00,543.87,544.14,543.87,544.14,200.0,539.944,540.212,539.944,540.212,200.0
2024-02-21 11:45:00,544.14,544.14,544.14,544.14,0.0,540.212,540.212,540.212,540.212,0.0
2024-02-21 11:50:00,544.21,545.34,544.17,545.32,1040.0,540.2815,541.4034,540.2418,541.3835,1040.0
2024-02-21 11:55:00,545.44,545.44,544.84,544.95,600.0,541.5027,541.5027,540.907,541.0162,600.0
2024-02-21 12:00:00,545.06,545.09,545.04,545.09,500.0,541.1254,541.1552,541.1055,541.1552,500.0
2024-02-21 12:05:00,545.14,545.14,544.54,544.54,400.0,541.2048,541.2048,540.6092,540.6092,400.0
2024-02-21 12:10:00,544.81,544.81,544.81,544.81,100.0,540.8772,540.8772,540.8772,540.8772,100.0
2024-02-21 12:15:00,544.65,544.65,544.52,544.56,522.0,540.7184,540.7184,540.5893,540.629,522.0
2024-02-21 12:20:00,544.7,544.73,544.69,544.73,325.0,540.768,540.7978,540.7581,540.7978,325.0
2024-02-21 12:25:00,544.54,544.54,544.54,544.54,101.0,540.6092,540.6092,540.6092,540.6092,101.0
2024-02-21 12:30:00,544.61,544.75,544.53,544.67,900.0,540.6786,540.8176,540.5992,540.7382,900.0
2024-02-21 12:35:00,544.63,544.95,544.63,544.95,468.0,540.6985,541.0162,540.6985,541.0162,468.0
2024-02-21 12:40:00,544.81,544.81,544.7,544.73,600.0,540.8772,540.8772,540.768,540.7978,600.0
2024-02-21 12:45:00,545.02,545.28,545.02,545.25,600.0,541.0857,541.3438,541.0857,541.314,600.0
2024-02-21 12:50:00,545.47,545.81,545.47,545.81,900.0,541.5324,541.87,541.5324,541.87,900.0
2024-02-21 12:55:00,545.82,546.37,545.81,546.37,500.0,541.8799,542.4259,541.87,542.4259,500.0
2024-02-21 13:00:00,546.25,546.25,545.02,545.17,3900.0,542.3068,542.3068,541.0857,541.2346,3900.0
2024-02-21 13:05:00,545.25,545.25,544.77,545.09,814.0,541.314,541.314,540.8375,541.1552,814.0
2024-02-21 13:10:00,545.32,545.32,545.32,545.32,100.0,541.3835,541.3835,541.3835,541.3835,100.0
2024-02-21 13:15:00,545.67,545.95,545.67,545.95,432.0,541.731,542.009,541.731,542.009,432.0
2024-02-21 13:20:00,545.9,545.9,545.86,545.86,400.0,541.9593,541.9593,541.9196,541.9196,400.0
2024-02-21 13:25:00,545.53,545.53,544.77,544.77,1409.0,541.592,541.592,540.8375,540.8375,1409.0
2024-02-21 13:30:00,545.04,545.3,544.31,544.32,500.0,541.1055,541.3637,540.3808,540.3907,500.0
2024-02-21 13:35:00,544.5,544.83,544.5,544.63,903.0,540.5694,540.8971,540.5694,540.6985,903.0
2024-02-21 13:40:00,544.61,544.61,544.61,544.61,100.0,540.6786,540.6786,540.6786,540.6786,100.0
2024-02-21 13:45:00,544.43,545.2,544.43,544.9,800.0,540.4999,541.2644,540.4999,540.9666,800.0
2024-02-21 13:50:00,544.89,544.89,544.47,544.47,1800.0,540.9566,540.9566,540.5397,540.5397,1800.0
2024-02-21 13:55:00,544.57,544.8,544.4,544.8,700.0,540.6389,540.8673,540.4702,540.8673,700.0
2024-02-21 14:00:00,544.85,545.4,544.4,545.4,900.0,540.9169,541.4629,540.4702,541.4629,900.0
2024-02-21 14:05:00,545.4,545.4,545.4,545.4,0.0,541.4629,541.4629,541.4629,541.4629,0.0
2024-02-21 14:10:00,545.4,545.4,545.4,545.4,0.0,541.4629,541.4629,541.4629,541.4629,0.0
2024-02-21 14:15:00,544.32,545.06,544.02,544.85,3650.0,540.3907,541.1254,540.0929,540.9169,3650.0
2024-02-21 14:20:00,544.73,544.73,543.62,544.38,1000.0,540.7978,540.7978,539.6958,540.4503,1000.0
2024-02-21 14:25:00,543.87,544.47,543.48,544.44,1060.0,539.944,540.5397,539.5568,540.5099,1060.0
2024-02-21 14:30:00,544.32,544.55,544.28,544.28,1222.0,540.3907,540.6191,540.351,540.351,1222.0
2024-02-21 14:35:00,544.23,544.23,543.92,543.97,600.0,540.3014,540.3014,539.9936,540.0433,600.0
2024-02-21 14:40:00,544.18,544.5,543.99,544.05,6494.0,540.2518,540.5694,540.0631,540.1227,6494.0
2024-02-21 14:45:00,544.31,544.58,544.3,544.48,728.0,540.3808,540.6489,540.3709,540.5496,728.0
2024-02-21 14:50:00,544.4,545.34,544.4,544.94,3500.0,540.4702,541.4034,540.4702,541.0063,3500.0
2024-02-21 14:55:00,545.16,545.2,544.91,545.2,1337.0,541.2247,541.2644,540.9765,541.2644,1337.0
2024-02-21 15:00:00,544.97,545.17,544.91,545.04,700.0,541.036,541.2346,540.9765,541.1055,700.0
2024-02-21 15:05:00,545.04,545.17,544.9,545.14,1986.0,541.1055,541.2346,540.9666,541.2048,1986.0
2024-02-21 15:10:00,545.14,545.15,544.95,544.98,300.0,541.2048,541.2147,541.0162,541.046,300.0
2024-02-21 15:15:00,545.02,545.13,544.83,544.94,3601.0,541.0857,541.1949,540.8971,541.0063,3601.0
2024-02-21 15:20:00,544.94,544.94,544.27,544.52,5255.0,541.0063,541.0063,540.3411,540.5893,5255.0
2024-02-21 15:25:00,544.65,545.1,544.65,545.1,2061.0,540.7184,541.1651,540.7184,541.1651,2061.0
2024-02-21 15:30:00,545.26,545.97,545.2,545.67,3660.0,541.324,542.0288,541.2644,541.731,3660.0
2024-02-21 15:35:00,545.94,547.0,545.94,546.74,2804.0,541.999,543.0514,541.999,542.7933,2804.0
2024-02-21 15:40:00,546.82,547.63,546.82,547.51,4897.0,542.8727,543.6768,542.8727,543.5577,4897.0
2024-02-21 15:45:00,547.53,548.17,547.25,548.07,6685.0,543.5776,544.2129,543.2996,544.1137,6685.0
2024-02-21 15:50:00,548.31,548.75,548.04,548.68,9260.0,544.3519,544.7888,544.0839,544.7193,9260.0
2024-02-21 15:55:00,548.78,549.51,548.78,549.13,19674.0,544.8185,545.5433,544.8185,545.166,19674.0
2024-02-22 09:30:00,552.52,556.78,552.52,556.04,8007.0,548.5315,552.7608,548.5315,552.0261,8007.0
2024-02-22 09:35:00,555.19,555.31,553.99,554.48,1320.0,551.1823,551.3014,549.9909,550.4774,1320.0
2024-02-22 09:40:00,554.81,554.81,553.61,553.62,450.0,550.805,550.805,549.6137,549.6236,450.0
2024-02-22 09:45:00,555.55,555.55,555.54,555.55,100.0,551.5397,551.5397,551.5297,551.5397,100.0
2024-02-22 09:50:00,555.55,555.55,555.55,555.55,0.0,551.5397,551.5397,551.5397,551.5397,0.0
2024-02-22 09:55:00,556.02,556.59,555.24,555.25,1000.0,552.0063,552.5722,551.2319,551.2418,1000.0
2024-02-22 10:00:00,555.54,556.23,554.45,554.46,2929.0,551.5297,552.2148,550.4476,550.4575,2929.0
2024-02-22 10:05:00,554.51,555.45,554.45,555.28,2696.0,550.5072,551.4404,550.4476,551.2716,2696.0
2024-02-22 10:10:00,555.29,556.06,554.73,554.92,3090.0,551.2816,552.046,550.7256,550.9142,3090.0
2024-02-22 10:15:00,555.08,555.27,554.77,555.1,1989.0,551.0731,551.2617,550.7653,551.0929,1989.0
2024-02-22 10:20:00,555.24,555.24,555.23,555.24,100.0,551.2319,551.2319,551.222,551.2319,100.0
2024-02-22 10:25:00,556.84,556.96,556.61,556.61,400.0,552.8204,552.9395,552.592,552.592,400.0
2024-02-22 10:30:00,556.78,557.07,556.78,556.83,500.0,552.7608,553.0487,552.7608,552.8104,500.0
2024-02-22 10:35:00,556.6,556.6,556.3,556.3,313.0,552.5821,552.5821,552.2843,552.2843,313.0
2024-02-22 10:40:00,556.11,556.8,556.11,556.34,500.0,552.0956,552.7807,552.0956,552.324,500.0
2024-02-22 10:45:00,556.31,556.52,556.07,556.07,1800.0,552.2942,552.5027,552.0559,552.0559,1800.0
2024-02-22 10:50:00,556.19,556.32,556.05,556.29,1200.0,552.1751,552.3041,552.0361,552.2743,1200.0
2024-02-22 10:55:00,556.41,556.51,556.41,556.5,300.0,552.3935,552.4927,552.3935,552.4828,300.0
2024-02-22 11:00:00,556.32,556.88,556.3,556.68,900.0,552.3041,552.8601,552.2843,552.6615,900.0
2024-02-22 11:05:00,556.51,556.85,556.51,556.85,530.0,552.4927,552.8303,552.4927,552.8303,530.0
2024-02-22 11:10:00,557.0,557.74,556.87,557.55,1705.0,552.9792,553.7139,552.8501,553.5252,1705.0
2024-02-22 11:15:00,557.43,558.02,557.18,558.02,1433.0,553.4061,553.9918,553.1579,553.9918,1433.0
2024-02-22 11:20:00,557.67,557.88,557.67,557.88,338.0,553.6444,553.8529,553.6444,553.8529,338.0
2024-02-22 11:25:00,557.42,557.56,557.39,557.56,532.0,553.3962,553.5352,553.3664,553.5352,532.0
2024-02-22 11:30:00,558.03,558.05,557.82,557.82,582.0,554.0018,554.0216,553.7933,553.7933,582.0
2024-02-22 11:35:00,557.5,557.5,557.36,557.36,237.0,553.4756,553.4756,553.3366,553.3366,237.0
2024-02-22 11:40:00,557.49,557.73,557.49,557.6,550.0,553.4657,553.7039,553.4657,553.5749,550.0
2024-02-22 11:45:00,557.19,557.19,557.18,557.19,136.0,553.1678,553.1678,553.1579,553.1678,136.0
2024-02-22 11:50:00,557.02,557.02,557.02,557.02,237.0,552.9991,552.9991,552.9991,552.9991,237.0
2024-02-22 11:55:00,556.74,556.74,556.58,556.68,12702.0,552.7211,552.7211,552.5622,552.6615,12702.0
2024-02-22 12:00:00,556.21,557.16,556.21,557.16,800.0,552.1949,553.1381,552.1949,553.1381,800.0
2024-02-22 12:05:00,557.16,557.16,557.16,557.16,0.0,553.1381,553.1381,553.1381,553.1381,0.0
2024-02-22 12:10:00,557.13,557.39,557.01,557.39,660.0,553.1083,553.3664,552.9891,553.3664,660.0
2024-02-22 12:15:00,556.78,556.88,556.75,556.75,605.0,552.7608,552.8601,552.731,552.731,605.0
2024-02-22 12:20:00,556.88,556.88,556.75,556.84,1190.0,552.8601,552.8601,552.731,552.8204,1190.0
2024-02-22 12:25:00,556.94,557.15,556.94,557.0,600.0,552.9196,553.1281,552.9196,552.9792,600.0
2024-02-22 12:30:00,557.3,557.3,557.17,557.25,1009.0,553.277,553.277,553.148,553.2274,1009.0
2024-02-22 12:35:00,557.32,557.32,556.94,557.25,1043.0,553.2969,553.2969,552.9196,553.2274,1043.0
2024-02-22 12:40:00,557.25,557.25,557.25,557.25,0.0,553.2274,553.2274,553.2274,553.2274,0.0
2024-02-22 12:45:00,557.03,557.25,556.9,557.18,120343.0,553.009,553.2274,552.8799,553.1579,120343.0
2024-02-22 12:50:00,557.44,558.42,557.38,558.01,1582.0,553.416,554.389,553.3565,553.9819,1582.0
2024-02-22 12:55:00,558.0,558.13,557.63,557.64,968.0,553.972,554.1011,553.6047,553.6146,968.0
2024-02-22 13:00:00,557.27,557.27,556.94,556.97,1056.0,553.2473,553.2473,552.9196,552.9494,1056.0
2024-02-22 13:05:00,556.81,556.94,556.55,556.94,1100.0,552.7906,552.9196,552.5325,552.9196,1100.0
2024-02-22 13:10:00,557.05,557.05,556.79,556.88,563.0,553.0288,553.0288,552.7707,552.8601,563.0
2024-02-22 13:15:00,557.19,557.32,556.76,556.87,2053.0,553.1678,553.2969,552.7409,552.8501,2053.0
2024-02-22 13:20:00,556.98,557.12,556.77,557.05,2633.0,552.9594,553.0983,552.7509,553.0288,2633.0
2024-02-22 13:25:00,557.04,557.2,557.01,557.02,1785.0,553.0189,553.1778,552.9891,552.9991,1785.0
2024-02-22 13:30:00,557.19,557.19,556.76,556.9,2066.0,553.1678,553.1678,552.7409,552.8799,2066.0
2024-02-22 13:35:00,557.01,557.11,556.9,556.92,748.0,552.9891,553.0884,552.8799,552.8998,748.0
2024-02-22 13:40:00,557.45,557.75,557.34,557.75,360.0,553.426,553.7238,553.3168,553.7238,360.0
2024-02-22 13:45:00,557.89,558.13,557.87,557.87,717.0,553.8628,554.1011,553.8429,553.8429,717.0
2024-02-22 13:50:00,558.02,558.17,557.43,557.43,2001.0,553.9918,554.1408,553.4061,553.4061,2001.0
2024-02-22 13:55:00,557.66,557.67,557.66,557.66,192.0,553.6344,553.6444,553.6344,553.6344,192.0
2024-02-22 14:00:00,557.9,557.94,557.46,557.76,2643.0,553.8727,553.9124,553.4359,553.7337,2643.0
2024-02-22 14:05:00,557.7,557.7,557.7,557.7,143.0,553.6742,553.6742,553.6742,553.6742,143.0
2024-02-22 14:10:00,557.81,557.93,557.65,557.93,2958.0,553.7834,553.9025,553.6245,553.9025,2958.0
2024-02-22 14:15:00,557.95,557.97,557.62,557.77,2623.0,553.9224,553.9422,553.5947,553.7436,2623.0
2024-02-22 14:20:00,557.9,558.34,557.9,558.21,731.0,553.8727,554.3095,553.8727,554.1805,731.0
2024-02-22 14:25:00,558.61,558.61,558.24,558.24,808.0,554.5776,554.5776,554.2103,554.2103,808.0
2024-02-22 14:30:00,558.66,558.66,558.21,558.21,510.0,554.6272,554.6272,554.1805,554.1805,510.0
2024-02-22 14:35:00,558.37,558.43,557.82,557.84,4460.0,554.3393,554.3989,553.7933,553.8131,4460.0
2024-02-22 14:40:00,557.5,557.96,557.5,557.96,1568.0,553.4756,553.9323,553.4756,553.9323,1568.0
2024-02-22 14:45:00,557.89,557.89,557.27,557.27,900.0,553.8628,553.8628,553.2473,553.2473,900.0
2024-02-22 14:50:00,557.27,557.27,557.27,557.27,100.0,553.2473,553.2473,553.2473,553.2473,100.0
2024-02-22 14:55:00,557.6,557.6,557.04,557.27,707.0,553.5749,553.5749,553.0189,553.2473,707.0
2024-02-22 15:00:00,557.09,557.78,557.09,557.77,400.0,553.0686,553.7536,553.0686,553.7436,400.0
2024-02-22 15:05:00,557.75,557.79,557.64,557.64,1215.0,553.7238,553.7635,553.6146,553.6146,1215.0
2024-02-22 15:10:00,557.52,557.52,557.26,557.26,648.0,553.4955,553.4955,553.2373,553.2373,648.0
2024-02-22 15:15:00,557.57,557.7,557.45,557.56,1498.0,553.5451,553.6742,553.426,553.5352,1498.0
2024-02-22 15:20:00,557.66,557.66,557.31,557.31,2227.0,553.6344,553.6344,553.287,553.287,2227.0
2024-02-22 15:25:00,557.43,557.52,557.29,557.29,1555.0,553.4061,553.4955,553.2671,553.2671,1555.0
2024-02-22 15:30:00,557.31,557.31,556.87,557.16,1421.0,553.287,553.287,552.8501,553.1381,1421.0
2024-02-22 15:35:00,557.02,557.02,556.45,556.45,2844.0,552.9991,552.9991,552.4332,552.4332,2844.0
2024-02-22 15:40:00,556.46,556.89,556.38,556.38,4809.0,552.4431,552.87,552.3637,552.3637,4809.0
2024-02-22 15:45:00,556.25,556.45,555.55,555.97,5444.0,552.2346,552.4332,551.5397,551.9566,5444.0
2024-02-22 15:50:00,555.83,556.45,555.67,556.18,7705.0,551.8177,552.4332,551.6588,552.1651,7705.0
2024-02-22 15:55:00,556.03,556.41,554.96,555.31,19246.0,552.0162,552.3935,550.9539,551.3014,19246.0
2024-02-23 09:30:00,559.16,559.97,558.15,559.97,4777.0,555.1236,555.9278,554.1209,555.9278,4777.0
2024-02-23 09:35:00,558.24,559.03,558.24,559.02,775.0,554.2103,554.9946,554.2103,554.9846,775.0
2024-02-23 09:40:00,558.93,559.5,558.92,559.5,514.0,554.8953,555.4612,554.8853,555.4612,514.0
2024-02-23 09:45:00,559.22,559.55,558.89,558.96,19010.0,555.1832,555.5108,554.8556,554.9251,19010.0
2024-02-23 09:50:00,558.67,559.22,558.43,559.11,2047.0,554.6372,555.1832,554.3989,555.074,2047.0
2024-02-23 09:55:00,558.67,558.79,557.91,558.55,700.0,554.6372,554.7563,553.8826,554.518,700.0
2024-02-23 10:00:00,558.49,558.81,557.96,557.97,700.0,554.4585,554.7761,553.9323,553.9422,700.0
2024-02-23 10:05:00,557.58,557.58,557.12,557.47,1051.0,553.555,553.555,553.0983,553.4458,1051.0
2024-02-23 10:10:00,556.88,557.16,556.79,557.16,1200.0,552.8601,553.1381,552.7707,553.1381,1200.0
2024-02-23 10:15:00,556.65,556.65,556.54,556.55,300.0,552.6317,552.6317,552.5225,552.5325,300.0
2024-02-23 10:20:00,556.46,557.03,556.46,556.98,532.0,552.4431,553.009,552.4431,552.9594,532.0
2024-02-23 10:25:00,557.06,557.57,557.06,557.57,11474.0,553.0388,553.5451,553.0388,553.5451,11474.0
2024-02-23 10:30:00,557.75,558.47,557.75,558.03,3803.0,553.7238,554.4386,553.7238,554.0018,3803.0
2024-02-23 10:35:00,558.11,558.11,557.52,557.52,500.0,554.0812,554.0812,553.4955,553.4955,500.0
2024-02-23 10:40:00,557.61,557.62,556.9,556.97,600.0,553.5848,553.5947,552.8799,552.9494,600.0
2024-02-23 10:45:00,556.56,556.98,556.55,556.98,400.0,552.5424,552.9594,552.5325,552.9594,400.0
2024-02-23 10:50:00,556.37,556.37,556.36,556.37,100.0,552.3538,552.3538,552.3438,552.3538,100.0
2024-02-23 10:55:00,556.05,556.49,556.05,556.2,1000.0,552.0361,552.4729,552.0361,552.185,1000.0
2024-02-23 11:00:00,555.92,555.92,555.04,555.05,1105.0,551.907,551.907,551.0334,551.0433,1105.0
2024-02-23 11:05:00,555.06,555.09,555.06,555.09,200.0,551.0532,551.083,551.0532,551.083,200.0
2024-02-23 11:10:00,555.66,555.73,554.94,555.56,12868.0,551.6489,551.7184,550.9341,551.5496,12868.0
2024-02-23 11:15:00,557.15,557.15,557.15,557.15,100.0,553.1281,553.1281,553.1281,553.1281,100.0
2024-02-23 11:20:00,557.15,557.15,557.15,557.15,0.0,553.1281,553.1281,553.1281,553.1281,0.0
2024-02-23 11:25:00,557.28,557.28,557.28,557.28,200.0,553.2572,553.2572,553.2572,553.2572,200.0
2024-02-23 11:30:00,557.21,557.72,557.02,557.72,761.0,553.1877,553.694,552.9991,553.694,761.0
2024-02-23 11:35:00,557.84,557.97,557.84,557.97,300.0,553.8131,553.9422,553.8131,553.9422,300.0
2024-02-23 11:40:00,557.65,557.65,557.56,557.58,435.0,553.6245,553.6245,553.5352,553.555,435.0
2024-02-23 11:45:00,557.25,557.25,557.25,557.25,100.0,553.2274,553.2274,553.2274,553.2274,100.0
2024-02-23 11:50:00,557.25,557.25,557.25,557.25,0.0,553.2274,553.2274,553.2274,553.2274,0.0
2024-02-23 11:55:00,557.06,557.09,556.85,557.09,500.0,553.0388,553.0686,552.8303,553.0686,500.0
2024-02-23 12:00:00,557.33,557.46,557.32,557.46,200.0,553.3068,553.4359,553.2969,553.4359,200.0
2024-02-23 12:05:00,557.71,557.78,557.31,557.78,936.0,553.6841,553.7536,553.287,553.7536,936.0
2024-02-23 12:10:00,557.71,557.85,557.7,557.85,478.0,553.6841,553.8231,553.6742,553.8231,478.0
2024-02-23 12:15:00,557.69,557.69,556.91,557.19,985.0,553.6642,553.6642,552.8899,553.1678,985.0
2024-02-23 12:20:00,557.19,557.19,557.19,557.19,0.0,553.1678,553.1678,553.1678,553.1678,0.0
2024-02-23 12:25:00,557.18,557.46,557.18,557.46,1100.0,553.1579,553.4359,553.1579,553.4359,1100.0
2024-02-23 12:30:00,557.31,557.64,557.28,557.64,500.0,553.287,553.6146,553.2572,553.6146,500.0
2024-02-23 12:35:00,557.76,558.17,557.76,558.17,500.0,553.7337,554.1408,553.7337,554.1408,500.0
2024-02-23 12:40:00,557.87,558.0,557.43,558.0,700.0,553.8429,553.972,553.4061,553.972,700.0
2024-02-23 12:45:00,557.9,558.19,557.75,558.15,3110.0,553.8727,554.1606,553.7238,554.1209,3110.0
2024-02-23 12:50:00,558.33,558.41,558.26,558.41,501.0,554.2996,554.379,554.2301,554.379,501.0
2024-02-23 12:55:00,558.63,559.01,558.63,558.82,1018.0,554.5974,554.9747,554.5974,554.7861,1018.0
2024-02-23 13:00:00,559.06,559.06,558.72,558.73,1200.0,555.0243,555.0243,554.6868,554.6967,1200.0
2024-02-23 13:05:00,558.83,558.94,558.39,558.39,1199.0,554.796,554.9052,554.3592,554.3592,1199.0
2024-02-23 13:10:00,558.36,558.66,558.04,558.66,1944.0,554.3294,554.6272,554.0117,554.6272,1944.0
2024-02-23 13:15:00,558.58,558.6,558.22,558.5,2900.0,554.5478,554.5677,554.1904,554.4684,2900.0
2024-02-23 13:20:00,558.32,558.32,557.63,557.74,22152.0,554.2897,554.2897,553.6047,553.7139,22152.0
2024-02-23 13:25:00,557.79,557.79,557.6,557.6,30790.0,553.7635,553.7635,553.5749,553.5749,30790.0
2024-02-23 13:30:00,557.6,558.01,557.44,557.94,10834.0,553.5749,553.9819,553.416,553.9124,10834.0
2024-02-23 13:35:00,557.95,558.0,557.18,557.37,63498.0,553.9224,553.972,553.1579,553.3465,63498.0
2024-02-23 13:40:00,557.31,557.57,556.05,556.99,4826.0,553.287,553.5451,552.0361,552.9693,4826.0
2024-02-23 13:45:00,556.97,557.7,556.97,557.7,14100.0,552.9494,553.6742,552.9494,553.6742,14100.0
2024-02-23 13:50:00,557.69,557.87,557.37,557.37,7302.0,553.6642,553.8429,553.3465,553.3465,7302.0
2024-02-23 13:55:00,557.4,557.7,556.71,557.54,2596.0,553.3763,553.6742,552.6913,553.5153,2596.0
2024-02-23 14:00:00,557.75,557.99,557.55,557.9,1600.0,553.7238,553.9621,553.5252,553.8727,1600.0
2024-02-23 14:05:00,557.75,557.77,557.49,557.76,1430.0,553.7238,553.7436,553.4657,553.7337,1430.0
2024-02-23 14:10:00,557.76,557.77,557.24,557.72,2374.0,553.7337,553.7436,553.2175,553.694,2374.0
2024-02-23 14:15:00,557.51,558.12,557.49,557.84,1400.0,553.4855,554.0911,553.4657,553.8131,1400.0
2024-02-23 14:20:00,557.89,558.24,557.53,557.6,15577.0,553.8628,554.2103,553.5054,553.5749,15577.0
2024-02-23 14:25:00,557.69,557.9,557.14,557.14,57876.0,553.6642,553.8727,553.1182,553.1182,57876.0
2024-02-23 14:30:00,556.95,558.46,556.95,558.46,3660.0,552.9296,554.4287,552.9296,554.4287,3660.0
2024-02-23 14:35:00,558.18,558.73,558.17,558.67,600.0,554.1507,554.6967,554.1408,554.6372,600.0
2024-02-23 14:40:00,558.55,558.86,558.36,558.86,5113.0,554.518,554.8258,554.3294,554.8258,5113.0
2024-02-23 14:45:00,558.64,559.03,558.62,558.63,800.0,554.6074,554.9946,554.5875,554.5974,800.0
2024-02-23 14:50:00,558.74,558.75,558.42,558.42,701.0,554.7066,554.7166,554.389,554.389,701.0
2024-02-23 14:55:00,558.49,558.6,558.36,558.45,1700.0,554.4585,554.5677,554.3294,554.4187,1700.0
2024-02-23 15:00:00,558.45,558.57,557.7,558.42,68712.0,554.4187,554.5379,553.6742,554.389,68712.0
2024-02-23 15:05:00,558.8,558.8,557.73,557.73,6433.0,554.7662,554.7662,553.7039,553.7039,6433.0
2024-02-23 15:10:00,557.57,558.37,557.51,558.37,1002.0,553.5451,554.3393,553.4855,554.3393,1002.0
2024-02-23 15:15:00,558.46,558.9,557.41,557.6,5633.0,554.4287,554.8655,553.3862,553.5749,5633.0
2024-02-23 15:20:00,557.6,558.31,557.5,558.3,52938.0,553.5749,554.2798,553.4756,554.2698,52938.0
2024-02-23 15:25:00,558.15,558.24,557.84,558.22,4311.0,554.1209,554.2103,553.8131,554.1904,4311.0
2024-02-23 15:30:00,558.14,558.31,557.68,558.31,3780.0,554.111,554.2798,553.6543,554.2798,3780.0
2024-02-23 15:35:00,558.2,558.77,558.2,558.56,3700.0,554.1705,554.7364,554.1705,554.5279,3700.0
2024-02-23 15:40:00,558.74,558.97,558.2,558.25,7827.0,554.7066,554.935,554.1705,554.2202,7827.0
2024-02-23 15:45:00,558.25,559.35,558.25,559.23,4597.0,554.2202,555.3122,554.2202,555.1931,4597.0
2024-02-23 15:50:00,559.45,559.95,558.26,558.62,4963.0,555.4115,555.9079,554.2301,554.5875,4963.0
2024-02-23 15:55:00,558.01,558.11,556.8,556.88,27845.0,553.9819,554.0812,552.7807,552.8601,27845.0
2024-02-26 09:30:00,554.08,555.0,553.9,553.9,8917.0,550.0803,550.9936,549.9016,549.9016,8917.0
2024-02-26 09:35:00,555.5,555.5,554.25,555.46,4583.0,551.49,551.49,550.2491,551.4503,4583.0
2024-02-26 09:40:00,555.36,556.57,555.36,556.57,752.0,551.351,552.5523,551.351,552.5523,752.0
2024-02-26 09:45:00,555.74,555.74,553.58,553.82,12797.0,551.7283,551.7283,549.5839,549.8222,12797.0
2024-02-26 09:50:00,554.36,554.88,554.2,554.2,775.0,550.3583,550.8745,550.1994,550.1994,775.0
2024-02-26 09:55:00,554.0,555.48,553.78,554.62,3369.0,550.0009,551.4702,549.7825,550.6164,3369.0
2024-02-26 10:00:00,554.05,554.27,553.48,553.55,1074.0,550.0505,550.2689,549.4846,549.5541,1074.0
2024-02-26 10:05:00,553.5,554.67,553.5,554.51,684.0,549.5045,550.666,549.5045,550.5072,684.0
2024-02-26 10:10:00,554.66,554.66,554.1,554.11,900.0,550.6561,550.6561,550.1001,550.1101,900.0
2024-02-26 10:15:00,554.02,554.12,553.96,554.12,400.0,550.0207,550.12,549.9612,550.12,400.0
2024-02-26 10:20:00,553.88,554.08,553.21,553.22,1800.0,549.8817,550.0803,549.2166,549.2265,1800.0
2024-02-26 10:25:00,553.44,553.44,552.59,552.59,1300.0,549.4449,549.4449,548.601,548.601,1300.0
2024-02-26 10:30:00,552.57,552.67,552.3,552.35,1450.0,548.5812,548.6805,548.3131,548.3628,1450.0
2024-02-26 10:35:00,552.91,553.15,552.31,552.31,1165.0,548.9187,549.157,548.3231,548.3231,1165.0
2024-02-26 10:40:00,552.36,552.46,552.25,552.33,650.0,548.3727,548.472,548.2635,548.3429,650.0
2024-02-26 10:45:00,552.49,552.49,552.22,552.22,700.0,548.5018,548.5018,548.2337,548.2337,700.0
2024-02-26 10:50:00,552.22,552.46,552.17,552.46,400.0,548.2337,548.472,548.1841,548.472,400.0
2024-02-26 10:55:00,552.44,552.44,552.04,552.36,1100.0,548.4521,548.4521,548.055,548.3727,1100.0
2024-02-26 11:00:00,551.91,551.95,550.95,550.95,500.0,547.926,547.9657,546.9729,546.9729,500.0
2024-02-26 11:05:00,551.52,551.52,551.13,551.13,828.0,547.5388,547.5388,547.1516,547.1516,828.0
2024-02-26 11:10:00,551.02,551.11,551.02,551.03,600.0,547.0424,547.1317,547.0424,547.0523,600.0
2024-02-26 11:15:00,551.38,552.26,551.38,551.97,1843.0,547.3998,548.2734,547.3998,547.9855,1843.0
2024-02-26 11:20:00,551.96,551.97,551.23,551.25,3168.0,547.9756,547.9855,547.2509,547.2707,3168.0
2024-02-26 11:25:00,551.27,551.43,550.8,551.31,6578.0,547.2906,547.4494,546.824,547.3303,6578.0
2024-02-26 11:30:00,551.31,551.82,551.31,551.41,2456.0,547.3303,547.8366,547.3303,547.4296,2456.0
2024-02-26 11:35:00,551.3,551.94,551.27,551.94,3378.0,547.3204,547.9557,547.2906,547.9557,3378.0
2024-02-26 11:40:00,552.1,552.26,552.1,552.26,1054.0,548.1146,548.2734,548.1146,548.2734,1054.0
2024-02-26 11:45:00,552.38,552.38,550.84,550.85,6917.0,548.3926,548.3926,546.8637,546.8736,6917.0
2024-02-26 11:50:00,550.87,550.95,549.81,549.81,2867.0,546.8935,546.9729,545.8411,545.8411,2867.0
2024-02-26 11:55:00,549.8,550.36,549.76,550.04,3438.0,545.8312,546.3871,545.7915,546.0695,3438.0
2024-02-26 12:00:00,550.14,550.14,549.16,549.52,6373.0,546.1687,546.1687,545.1958,545.5532,6373.0
2024-02-26 12:05:00,549.43,550.73,549.42,550.41,56430.0,545.4639,546.7545,545.4539,546.4368,56430.0
2024-02-26 12:10:00,550.37,550.37,549.59,549.6,1500.0,546.3971,546.3971,545.6227,545.6326,1500.0
2024-02-26 12:15:00,549.41,550.26,548.82,550.26,2200.0,545.444,546.2879,544.8583,546.2879,2200.0
2024-02-26 12:20:00,550.3,550.3,549.89,550.27,1641.0,546.3276,546.3276,545.9205,546.2978,1641.0
2024-02-26 12:25:00,550.52,550.7,549.94,550.0,4162.0,546.546,546.7247,545.9702,546.0297,4162.0
2024-02-26 12:30:00,549.9,549.9,549.52,549.58,9486.0,545.9305,545.9305,545.5532,545.6128,9486.0
2024-02-26 12:35:00,549.37,549.37,548.92,549.21,1802.0,545.4043,545.4043,544.9575,545.2454,1802.0
2024-02-26 12:40:00,549.26,549.82,549.26,549.75,1400.0,545.2951,545.851,545.2951,545.7815,1400.0
2024-02-26 12:45:00,549.73,549.75,549.61,549.75,3601.0,545.7617,545.7815,545.6426,545.7815,3601.0
2024-02-26 12:50:00,549.68,550.11,549.62,549.72,4868.0,545.712,546.1389,545.6525,545.7518,4868.0
2024-02-26 12:55:00,549.42,549.61,549.2,549.42,1121.0,545.4539,545.6426,545.2355,545.4539,1121.0
2024-02-26 13:00:00,549.32,549.53,549.05,549.52,600.0,545.3546,545.5631,545.0866,545.5532,600.0
2024-02-26 13:05:00,548.93,549.03,548.85,549.03,300.0,544.9675,545.0667,544.888,545.0667,300.0
2024-02-26 13:10:00,549.08,549.2,548.63,549.19,1008.0,545.1164,545.2355,544.6696,545.2256,1008.0
2024-02-26 13:15:00,549.02,549.03,548.57,548.57,602.0,545.0568,545.0667,544.6101,544.6101,602.0
2024-02-26 13:20:00,548.46,548.48,547.96,548.17,1146.0,544.5009,544.5207,544.0045,544.2129,1146.0
2024-02-26 13:25:00,548.3,548.3,547.07,547.57,2671.0,544.342,544.342,543.1209,543.6173,2671.0
2024-02-26 13:30:00,547.53,547.72,547.18,547.52,904.0,543.5776,543.7662,543.2301,543.5676,904.0
2024-02-26 13:35:00,547.84,548.05,547.84,547.88,600.0,543.8853,544.0938,543.8853,543.925,600.0
2024-02-26 13:40:00,547.88,547.89,546.93,547.08,6688.0,543.925,543.935,542.9819,543.1308,6688.0
2024-02-26 13:45:00,547.19,547.2,545.88,545.88,3963.0,543.24,543.25,541.9395,541.9395,3963.0
2024-02-26 13:50:00,545.83,546.48,545.83,546.19,1262.0,541.8898,542.5351,541.8898,542.2472,1262.0
2024-02-26 13:55:00,546.54,548.4,546.53,548.1,28031.0,542.5947,544.4413,542.5848,544.1435,28031.0
2024-02-26 14:00:00,548.14,548.14,547.55,547.55,800.0,544.1832,544.1832,543.5974,543.5974,800.0
2024-02-26 14:05:00,547.93,547.93,547.93,547.93,100.0,543.9747,543.9747,543.9747,543.9747,100.0
2024-02-26 14:10:00,547.46,547.92,547.46,547.61,835.0,543.5081,543.9648,543.5081,543.657,835.0
2024-02-26 14:15:00,547.6,547.9,547.58,547.74,1500.0,543.6471,543.9449,543.6272,543.7861,1500.0
2024-02-26 14:20:00,547.58,547.77,547.42,547.77,1000.0,543.6272,543.8158,543.4684,543.8158,1000.0
2024-02-26 14:25:00,547.77,548.0,547.75,547.86,1500.0,543.8158,544.0442,543.796,543.9052,1500.0
2024-02-26 14:30:00,547.86,548.0,547.77,547.9,2500.0,543.9052,544.0442,543.8158,543.9449,2500.0
2024-02-26 14:35:00,547.94,548.0,547.53,547.69,1702.0,543.9846,544.0442,543.5776,543.7364,1702.0
2024-02-26 14:40:00,547.59,547.64,547.01,547.01,2618.0,543.6371,543.6868,543.0613,543.0613,2618.0
2024-02-26 14:45:00,547.3,547.59,547.13,547.38,1100.0,543.3492,543.6371,543.1805,543.4287,1100.0
2024-02-26 14:50:00,547.6,548.24,546.9,547.6,2129.0,543.6471,544.2824,542.9521,543.6471,2129.0
2024-02-26 14:55:00,547.22,547.22,547.0,547.06,605.0,543.2698,543.2698,543.0514,543.111,605.0
2024-02-26 15:00:00,547.17,547.29,547.17,547.29,416.0,543.2202,543.3393,543.2202,543.3393,416.0
2024-02-26 15:05:00,547.67,547.94,547.67,547.94,400.0,543.7166,543.9846,543.7166,543.9846,400.0
2024-02-26 15:10:00,548.13,548.13,547.5,547.53,2279.0,544.1732,544.1732,543.5478,543.5776,2279.0
2024-02-26 15:15:00,547.29,547.43,547.19,547.22,600.0,543.3393,543.4783,543.24,543.2698,600.0
2024-02-26 15:20:00,547.11,547.54,547.11,547.22,1207.0,543.1606,543.5875,543.1606,543.2698,1207.0
2024-02-26 15:25:00,547.45,547.45,547.45,547.45,200.0,543.4981,543.4981,543.4981,543.4981,200.0
2024-02-26 15:30:00,547.62,547.72,547.29,547.39,3579.0,543.6669,543.7662,543.3393,543.4386,3579.0
2024-02-26 15:35:00,547.37,547.73,547.06,547.36,6440.0,543.4187,543.7761,543.111,543.4088,6440.0
2024-02-26 15:40:00,547.49,547.68,547.37,547.39,4951.0,543.5379,543.7265,543.4187,543.4386,4951.0
2024-02-26 15:45:00,547.45,548.39,547.45,547.99,8178.0,543.4981,544.4314,543.4981,544.0342,8178.0
2024-02-26 15:50:00,548.38,548.82,547.67,548.63,12649.0,544.4214,544.8583,543.7166,544.6696,12649.0
2024-02-26 15:55:00,548.62,548.79,547.78,547.9,37321.0,544.6597,544.8285,543.8258,543.9449,37321.0
2024-02-27 09:30:00,548.01,548.01,544.55,544.55,3887.0,544.0541,544.0541,540.6191,540.6191,3887.0
2024-02-27 09:35:00,544.57,545.0,542.51,543.76,10098.0,540.6389,541.0658,538.5938,539.8348,10098.0
2024-02-27 09:40:00,543.32,544.9,542.81,544.9,10391.0,539.398,540.9666,538.8916,540.9666,10391.0
2024-02-27 09:45:00,544.92,545.38,544.49,545.07,11687.0,540.9864,541.4431,540.5595,541.1353,11687.0
2024-02-27 09:50:00,544.47,546.05,544.41,546.05,6639.0,540.5397,542.1083,540.4801,542.1083,6639.0
2024-02-27 09:55:00,545.08,545.85,544.98,545.48,3139.0,541.1453,541.9097,541.046,541.5424,3139.0
2024-02-27 10:00:00,545.61,546.11,545.31,545.76,1944.0,541.6714,542.1678,541.3736,541.8203,1944.0
2024-02-27 10:05:00,545.52,545.92,544.77,545.48,3928.0,541.5821,541.9792,540.8375,541.5424,3928.0
2024-02-27 10:10:00,545.28,545.44,544.93,545.35,600.0,541.3438,541.5027,540.9963,541.4133,600.0
2024-02-27 10:15:00,545.14,545.91,544.68,545.9,8558.0,541.2048,541.9693,540.7481,541.9593,8558.0
2024-02-27 10:20:00,545.91,545.91,544.15,544.25,10806.0,541.9693,541.9693,540.222,540.3212,10806.0
2024-02-27 10:25:00,544.25,544.8,544.24,544.65,7200.0,540.3212,540.8673,540.3113,540.7184,7200.0
2024-02-27 10:30:00,544.74,545.96,544.74,545.49,59719.0,540.8077,542.0189,540.8077,541.5523,59719.0
2024-02-27 10:35:00,545.48,545.48,544.9,545.36,2200.0,541.5424,541.5424,540.9666,541.4232,2200.0
2024-02-27 10:40:00,545.26,547.0,545.23,547.0,1700.0,541.324,543.0514,541.2942,543.0514,1700.0
2024-02-27 10:45:00,547.01,547.44,545.99,546.5,25017.0,543.0613,543.4882,542.0487,542.555,25017.0
2024-02-27 10:50:00,546.6,547.02,546.43,546.5,2613.0,542.6543,543.0713,542.4855,542.555,2613.0
2024-02-27 10:55:00,546.75,547.0,546.72,546.86,1326.0,542.8032,543.0514,542.7734,542.9124,1326.0
2024-02-27 11:00:00,546.94,547.05,546.68,546.68,648.0,542.9918,543.101,542.7337,542.7337,648.0
2024-02-27 11:05:00,546.92,546.92,546.2,546.21,1742.0,542.972,542.972,542.2572,542.2671,1742.0
2024-02-27 11:10:00,546.3,546.65,546.3,546.65,2976.0,542.3564,542.7039,542.3564,542.7039,2976.0
2024-02-27 11:15:00,546.71,547.0,546.01,546.32,6196.0,542.7635,543.0514,542.0685,542.3763,6196.0
2024-02-27 11:20:00,546.12,546.25,545.93,545.93,1682.0,542.1777,542.3068,541.9891,541.9891,1682.0
2024-02-27 11:25:00,546.21,546.21,545.5,545.59,1109.0,542.2671,542.2671,541.5622,541.6516,1109.0
2024-02-27 11:30:00,545.59,545.93,545.59,545.84,800.0,541.6516,541.9891,541.6516,541.8998,800.0
2024-02-27 11:35:00,545.56,545.59,545.25,545.25,600.0,541.6218,541.6516,541.314,541.314,600.0
2024-02-27 11:40:00,545.38,545.38,544.87,544.96,1000.0,541.4431,541.4431,540.9368,541.0261,1000.0
2024-02-27 11:45:00,545.0,545.4,545.0,545.4,700.0,541.0658,541.4629,541.0658,541.4629,700.0
2024-02-27 11:50:00,545.6,545.83,545.42,545.74,2721.0,541.6615,541.8898,541.4828,541.8005,2721.0
2024-02-27 11:55:00,545.21,545.89,545.2,545.75,2667.0,541.2743,541.9494,541.2644,541.8104,2667.0
2024-02-27 12:00:00,545.75,545.75,545.75,545.75,0.0,541.8104,541.8104,541.8104,541.8104,0.0
2024-02-27 12:05:00,545.63,545.63,545.49,545.5,700.0,541.6913,541.6913,541.5523,541.5622,700.0
2024-02-27 12:10:00,545.49,545.59,545.49,545.59,594.0,541.5523,541.6516,541.5523,541.6516,594.0
2024-02-27 12:15:00,545.5,545.59,544.62,544.62,1510.0,541.5622,541.6516,540.6886,540.6886,1510.0
2024-02-27 12:20:00,544.83,544.84,543.94,543.95,3008.0,540.8971,540.907,540.0135,540.0234,3008.0
2024-02-27 12:25:00,544.4,544.91,544.4,544.81,2195.0,540.4702,540.9765,540.4702,540.8772,2195.0
2024-02-27 12:30:00,545.03,545.41,544.85,545.41,2155.0,541.0956,541.4729,540.9169,541.4729,2155.0
2024-02-27 12:35:00,545.18,545.26,545.01,545.01,473.0,541.2445,541.324,541.0758,541.0758,473.0
2024-02-27 12:40:00,544.63,544.63,544.51,544.58,600.0,540.6985,540.6985,540.5794,540.6489,600.0
2024-02-27 12:45:00,544.6,544.64,544.4,544.63,800.0,540.6687,540.7084,540.4702,540.6985,800.0
2024-02-27 12:50:00,544.49,544.83,544.49,544.74,912.0,540.5595,540.8971,540.5595,540.8077,912.0
2024-02-27 12:55:00,544.59,544.71,544.54,544.66,2648.0,540.6588,540.7779,540.6092,540.7283,2648.0
2024-02-27 13:00:00,544.56,544.91,544.56,544.83,900.0,540.629,540.9765,540.629,540.8971,900.0
2024-02-27 13:05:00,544.84,545.17,544.69,545.12,2200.0,540.907,541.2346,540.7581,541.185,2200.0
2024-02-27 13:10:00,545.1,545.59,545.01,545.45,9135.0,541.1651,541.6516,541.0758,541.5126,9135.0
2024-02-27 13:15:00,545.53,545.57,545.05,545.05,1714.0,541.592,541.6317,541.1155,541.1155,1714.0
2024-02-27 13:20:00,545.0,545.29,544.72,545.29,772.0,541.0658,541.3537,540.7879,541.3537,772.0
2024-02-27 13:25:00,545.31,545.31,544.98,544.99,650.0,541.3736,541.3736,541.046,541.0559,650.0
2024-02-27 13:30:00,545.26,545.26,545.01,545.01,772.0,541.324,541.324,541.0758,541.0758,772.0
2024-02-27 13:35:00,545.17,545.17,545.09,545.09,200.0,541.2346,541.2346,541.1552,541.1552,200.0
2024-02-27 13:40:00,545.16,545.24,545.06,545.15,400.0,541.2247,541.3041,541.1254,541.2147,400.0
2024-02-27 13:45:00,545.32,545.32,544.99,545.11,1566.0,541.3835,541.3835,541.0559,541.175,1566.0
2024-02-27 13:50:00,545.13,545.63,545.12,545.63,1514.0,541.1949,541.6913,541.185,541.6913,1514.0
2024-02-27 13:55:00,545.95,545.97,545.76,545.97,681.0,542.009,542.0288,541.8203,542.0288,681.0
2024-02-27 14:00:00,545.97,546.47,545.96,546.3,1464.0,542.0288,542.5252,542.0189,542.3564,1464.0
2024-02-27 14:05:00,546.45,546.75,546.24,546.75,1800.0,542.5054,542.8032,542.2969,542.8032,1800.0
2024-02-27 14:10:00,546.75,546.75,546.35,546.39,2726.0,542.8032,542.8032,542.4061,542.4458,2726.0
2024-02-27 14:15:00,546.63,547.03,546.46,546.79,10607.0,542.6841,543.0812,542.5153,542.8429,10607.0
2024-02-27 14:20:00,546.82,547.15,546.23,546.97,68712.0,542.8727,543.2003,542.287,543.0216,68712.0
2024-02-27 14:25:00,546.73,548.56,546.73,548.15,3199.0,542.7833,544.6001,542.7833,544.1931,3199.0
2024-02-27 14:30:00,547.92,547.92,547.86,547.89,525.0,543.9648,543.9648,543.9052,543.935,525.0
2024-02-27 14:35:00,547.83,548.1,546.7,547.45,32324.0,543.8754,544.1435,542.7536,543.4981,32324.0
2024-02-27 14:40:00,547.45,547.9,547.27,547.55,6119.0,543.4981,543.9449,543.3194,543.5974,6119.0
2024-02-27 14:45:00,547.66,548.05,547.27,547.68,19025.0,543.7066,544.0938,543.3194,543.7265,19025.0
2024-02-27 14:50:00,548.0,548.06,548.0,548.01,1300.0,544.0442,544.1037,544.0442,544.0541,1300.0
2024-02-27 14:55:00,547.92,548.09,547.66,548.01,6999.0,543.9648,544.1335,543.7066,544.0541,6999.0
2024-02-27 15:00:00,548.01,548.04,547.82,547.94,3151.0,544.0541,544.0839,543.8655,543.9846,3151.0
2024-02-27 15:05:00,547.94,547.94,547.39,547.68,12569.0,543.9846,543.9846,543.4386,543.7265,12569.0
2024-02-27 15:10:00,547.75,547.75,547.59,547.59,300.0,543.796,543.796,543.6371,543.6371,300.0
2024-02-27 15:15:00,547.59,547.94,547.45,547.85,2754.0,543.6371,543.9846,543.4981,543.8953,2754.0
2024-02-27 15:20:00,548.03,548.1,547.79,547.82,1538.0,544.074,544.1435,543.8357,543.8655,1538.0
2024-02-27 15:25:00,547.8,548.27,547.52,548.05,650.0,543.8456,544.3122,543.5676,544.0938,650.0
2024-02-27 15:30:00,548.08,548.1,547.73,547.74,1486.0,544.1236,544.1435,543.7761,543.7861,1486.0
2024-02-27 15:35:00,547.98,548.19,547.83,548.1,1838.0,544.0243,544.2328,543.8754,544.1435,1838.0
2024-02-27 15:40:00,547.92,547.92,546.9,547.04,9396.0,543.9648,543.9648,542.9521,543.0911,9396.0
2024-02-27 15:45:00,547.13,547.4,546.94,547.12,1700.0,543.1805,543.4485,542.9918,543.1705,1700.0
2024-02-27 15:50:00,547.46,547.8,546.71,546.98,5669.0,543.5081,543.8456,542.7635,543.0315,5669.0
2024-02-27 15:55:00,547.07,547.21,546.84,547.12,16254.0,543.1209,543.2599,542.8925,543.1705,16254.0
2024-02-28 09:30:00,544.39,545.84,543.78,543.99,6329.0,540.4602,541.8998,539.8546,540.0631,6329.0
2024-02-28 09:35:00,543.82,545.82,543.51,544.53,869.0,539.8944,541.8799,539.5866,540.5992,869.0
2024-02-28 09:40:00,544.48,544.48,544.0,544.0,500.0,540.5496,540.5496,540.0731,540.0731,500.0
2024-02-28 09:45:00,543.85,544.21,543.84,544.21,300.0,539.9241,540.2815,539.9142,540.2815,300.0
2024-02-28 09:50:00,544.51,544.91,544.46,544.82,1300.0,540.5794,540.9765,540.5297,540.8871,1300.0
2024-02-28 09:55:00,544.78,544.91,544.43,544.9,420.0,540.8474,540.9765,540.4999,540.9666,420.0
2024-02-28 10:00:00,545.26,545.4,544.76,545.05,1002.0,541.324,541.4629,540.8276,541.1155,1002.0
2024-02-28 10:05:00,545.37,545.37,544.14,544.14,1360.0,541.4332,541.4332,540.212,540.212,1360.0
2024-02-28 10:10:00,544.32,544.74,544.2,544.43,1004.0,540.3907,540.8077,540.2716,540.4999,1004.0
2024-02-28 10:15:00,544.69,544.7,543.31,543.31,6240.0,540.7581,540.768,539.388,539.388,6240.0
2024-02-28 10:20:00,542.97,542.97,542.43,542.65,1002.0,539.0505,539.0505,538.5144,538.7328,1002.0
2024-02-28 10:25:00,542.89,543.24,542.89,543.24,1400.0,538.9711,539.3185,538.9711,539.3185,1400.0
2024-02-28 10:30:00,543.39,543.41,543.05,543.05,2047.0,539.4675,539.4873,539.1299,539.1299,2047.0
2024-02-28 10:35:00,543.09,543.13,543.04,543.04,1200.0,539.1696,539.2093,539.12,539.12,1200.0
2024-02-28 10:40:00,543.08,543.15,542.88,543.14,300.0,539.1597,539.2292,538.9611,539.2193,300.0
2024-02-28 10:45:00,543.29,544.73,543.28,544.51,28625.0,539.3682,540.7978,539.3582,540.5794,28625.0
2024-02-28 10:50:00,544.82,544.82,543.13,543.13,792.0,540.8871,540.8871,539.2093,539.2093,792.0
2024-02-28 10:55:00,543.26,543.98,543.26,543.98,300.0,539.3384,540.0532,539.3384,540.0532,300.0
2024-02-28 11:00:00,544.27,544.34,544.27,544.34,700.0,540.3411,540.4106,540.3411,540.4106,700.0
2024-02-28 11:05:00,544.0,544.0,543.47,543.47,300.0,540.0731,540.0731,539.5469,539.5469,300.0
2024-02-28 11:10:00,543.45,544.01,543.45,543.51,1786.0,539.527,540.083,539.527,539.5866,1786.0
2024-02-28 11:15:00,543.7,543.7,543.54,543.54,200.0,539.7752,539.7752,539.6164,539.6164,200.0
2024-02-28 11:20:00,543.59,544.21,543.59,544.21,803.0,539.666,540.2815,539.666,540.2815,803.0
2024-02-28 11:25:00,544.0,544.0,543.69,544.0,3538.0,540.0731,540.0731,539.7653,540.0731,3538.0
2024-02-28 11:30:00,544.0,544.0,543.6,543.6,700.0,540.0731,540.0731,539.6759,539.6759,700.0
2024-02-28 11:35:00,543.23,543.23,543.23,543.23,200.0,539.3086,539.3086,539.3086,539.3086,200.0
2024-02-28 11:40:00,543.57,544.0,543.38,544.0,600.0,539.6462,540.0731,539.4575,540.0731,600.0
2024-02-28 11:45:00,543.88,544.0,543.75,543.94,2038.0,539.9539,540.0731,539.8249,540.0135,2038.0
2024-02-28 11:50:00,544.0,544.24,543.94,543.94,1800.0,540.0731,540.3113,540.0135,540.0135,1800.0
2024-02-28 11:55:00,543.91,543.95,543.91,543.95,300.0,539.9837,540.0234,539.9837,540.0234,300.0
2024-02-28 12:00:00,543.92,544.12,543.92,544.12,300.0,539.9936,540.1922,539.9936,540.1922,300.0
2024-02-28 12:05:00,543.87,544.15,543.87,543.88,500.0,539.944,540.222,539.944,539.9539,500.0
2024-02-28 12:10:00,544.04,544.31,544.0,544.0,1044.0,540.1128,540.3808,540.0731,540.0731,1044.0
2024-02-28 12:15:00,543.86,544.12,543.86,544.12,300.0,539.9341,540.1922,539.9341,540.1922,300.0
2024-02-28 12:20:00,543.95,543.95,543.92,543.93,200.0,540.0234,540.0234,539.9936,540.0036,200.0
2024-02-28 12:25:00,543.78,543.78,543.78,543.78,400.0,539.8546,539.8546,539.8546,539.8546,400.0
2024-02-28 12:30:00,543.7,543.88,542.95,543.6,905.0,539.7752,539.9539,539.0306,539.6759,905.0
2024-02-28 12:35:00,543.73,543.84,543.34,543.34,831.0,539.805,539.9142,539.4178,539.4178,831.0
2024-02-28 12:40:00,543.46,543.86,543.46,543.74,1418.0,539.5369,539.9341,539.5369,539.8149,1418.0
2024-02-28 12:45:00,543.77,544.08,543.76,544.01,1255.0,539.8447,540.1525,539.8348,540.083,1255.0
2024-02-28 12:50:00,543.99,544.0,543.87,543.98,400.0,540.0631,540.0731,539.944,540.0532,400.0
2024-02-28 12:55:00,543.71,544.11,543.71,544.0,3346.0,539.7851,540.1823,539.7851,540.0731,3346.0
2024-02-28 13:00:00,544.01,544.16,543.89,543.91,1895.0,540.083,540.2319,539.9638,539.9837,1895.0
2024-02-28 13:05:00,543.68,543.68,543.24,543.24,800.0,539.7554,539.7554,539.3185,539.3185,800.0
2024-02-28 13:10:00,543.34,543.73,543.09,543.49,700.0,539.4178,539.805,539.1696,539.5667,700.0
2024-02-28 13:15:00,543.53,543.53,543.44,543.44,700.0,539.6064,539.6064,539.5171,539.5171,700.0
2024-02-28 13:20:00,544.02,544.04,543.83,544.0,500.0,540.0929,540.1128,539.9043,540.0731,500.0
2024-02-28 13:25:00,543.86,544.01,543.86,544.0,600.0,539.9341,540.083,539.9341,540.0731,600.0
2024-02-28 13:30:00,544.23,544.36,543.98,543.98,1400.0,540.3014,540.4305,540.0532,540.0532,1400.0
2024-02-28 13:35:00,544.04,544.04,543.99,544.0,3613.0,540.1128,540.1128,540.0631,540.0731,3613.0
2024-02-28 13:40:00,544.0,544.0,543.48,543.48,500.0,540.0731,540.0731,539.5568,539.5568,500.0
2024-02-28 13:45:00,543.25,543.25,543.18,543.18,200.0,539.3285,539.3285,539.259,539.259,200.0
2024-02-28 13:50:00,543.05,543.05,542.89,542.89,200.0,539.1299,539.1299,538.9711,538.9711,200.0
2024-02-28 13:55:00,543.34,543.34,542.95,543.13,1000.0,539.4178,539.4178,539.0306,539.2093,1000.0
2024-02-28 14:00:00,543.13,543.13,542.58,542.66,518.0,539.2093,539.2093,538.6633,538.7427,518.0
2024-02-28 14:05:00,542.67,542.75,542.51,542.75,1100.0,538.7527,538.8321,538.5938,538.8321,1100.0
2024-02-28 14:10:00,542.3,542.35,541.74,541.74,10838.0,538.3853,538.435,537.8294,537.8294,10838.0
2024-02-28 14:15:00,541.74,541.96,541.67,541.96,400.0,537.8294,538.0478,537.7599,538.0478,400.0
2024-02-28 14:20:00,542.15,542.71,541.83,542.46,1101.0,538.2364,538.7924,537.9187,538.5442,1101.0
2024-02-28 14:25:00,542.5,542.5,542.4,542.41,400.0,538.5839,538.5839,538.4846,538.4945,400.0
2024-02-28 14:30:00,542.49,542.49,542.49,542.49,100.0,538.574,538.574,538.574,538.574,100.0
2024-02-28 14:35:00,542.66,542.66,542.19,542.24,3844.0,538.7427,538.7427,538.2761,538.3258,3844.0
2024-02-28 14:40:00,542.22,542.22,541.85,541.85,700.0,538.3059,538.3059,537.9386,537.9386,700.0
2024-02-28 14:45:00,542.34,542.34,542.17,542.19,400.0,538.425,538.425,538.2563,538.2761,400.0
2024-02-28 14:50:00,542.0,542.13,541.92,542.06,800.0,538.0875,538.2165,538.0081,538.1471,800.0
2024-02-28 14:55:00,542.52,542.59,542.39,542.39,942.0,538.6037,538.6732,538.4747,538.4747,942.0
2024-02-28 15:00:00,542.39,542.88,542.39,542.58,1227.0,538.4747,538.9611,538.4747,538.6633,1227.0
2024-02-28 15:05:00,542.81,542.99,542.41,542.61,1900.0,538.8916,539.0703,538.4945,538.6931,1900.0
2024-02-28 15:10:00,542.69,542.8,542.59,542.61,900.0,538.7725,538.8817,538.6732,538.6931,900.0
2024-02-28 15:15:00,542.69,542.9,542.66,542.76,746.0,538.7725,538.981,538.7427,538.842,746.0
2024-02-28 15:20:00,543.02,543.29,542.95,543.29,1304.0,539.1001,539.3682,539.0306,539.3682,1304.0
2024-02-28 15:25:00,543.12,543.62,543.06,543.62,1100.0,539.1994,539.6958,539.1398,539.6958,1100.0
2024-02-28 15:30:00,543.55,543.87,543.55,543.68,800.0,539.6263,539.944,539.6263,539.7554,800.0
2024-02-28 15:35:00,543.71,543.85,543.43,543.44,1555.0,539.7851,539.9241,539.5072,539.5171,1555.0
2024-02-28 15:40:00,543.61,543.67,543.23,543.23,1300.0,539.6859,539.7454,539.3086,539.3086,1300.0
2024-02-28 15:45:00,543.47,543.47,542.92,543.17,2830.0,539.5469,539.5469,539.0008,539.249,2830.0
2024-02-28 15:50:00,543.55,543.55,542.49,543.03,4820.0,539.6263,539.6263,538.574,539.1101,4820.0
2024-02-28 15:55:00,543.14,543.6,543.14,543.46,15293.0,539.2193,539.6759,539.2193,539.5369,15293.0
2024-02-29 09:30:00,546.15,546.15,543.46,544.07,12058.0,542.2075,542.2075,539.5369,540.1425,12058.0
2024-02-29 09:35:00,545.24,545.24,543.89,543.89,632.0,541.3041,541.3041,539.9638,539.9638,632.0
2024-02-29 09:40:00,544.36,544.36,543.54,543.55,500.0,540.4305,540.4305,539.6164,539.6263,500.0
2024-02-29 09:45:00,542.25,543.17,542.03,542.47,1843.0,538.3357,539.249,538.1173,538.5541,1843.0
2024-02-29 09:50:00,542.66,543.0,542.31,542.81,2381.0,538.7427,539.0803,538.3953,538.8916,2381.0
2024-02-29 09:55:00,541.92,543.52,541.77,543.51,1239.0,538.0081,539.5965,537.8591,539.5866,1239.0
2024-02-29 10:00:00,543.38,543.39,542.09,542.38,2330.0,539.4575,539.4675,538.1768,538.4647,2330.0
2024-02-29 10:05:00,541.98,542.33,541.61,542.33,1120.0,538.0676,538.4151,537.7003,538.4151,1120.0
2024-02-29 10:10:00,542.34,542.34,540.59,540.6,1609.0,538.425,538.425,536.6877,536.6976,1609.0
2024-02-29 10:15:00,540.96,541.87,540.87,541.75,800.0,537.055,537.9584,536.9656,537.8393,800.0
2024-02-29 10:20:00,542.77,542.79,542.13,542.79,1000.0,538.8519,538.8718,538.2165,538.8718,1000.0
2024-02-29 10:25:00,542.9,543.56,542.9,543.35,844.0,538.981,539.6362,538.981,539.4277,844.0
2024-02-29 10:30:00,542.75,543.41,542.74,543.28,608.0,538.8321,539.4873,538.8221,539.3582,608.0
2024-02-29 10:35:00,543.11,543.9,543.09,543.89,900.0,539.1895,539.9738,539.1696,539.9638,900.0
2024-02-29 10:40:00,543.8,544.01,542.96,542.97,1200.0,539.8745,540.083,539.0406,539.0505,1200.0
2024-02-29 10:45:00,543.48,543.48,543.14,543.36,1300.0,539.5568,539.5568,539.2193,539.4377,1300.0
2024-02-29 10:50:00,543.4,543.48,542.38,542.38,1598.0,539.4774,539.5568,538.4647,538.4647,1598.0
2024-02-29 10:55:00,542.34,543.03,542.03,542.93,26257.0,538.425,539.1101,538.1173,539.0108,26257.0
2024-02-29 11:00:00,542.66,542.66,541.97,542.49,1202.0,538.7427,538.7427,538.0577,538.574,1202.0
2024-02-29 11:05:00,542.47,542.92,542.22,542.57,1340.0,538.5541,539.0008,538.3059,538.6534,1340.0
2024-02-29 11:10:00,542.23,542.95,542.23,542.93,900.0,538.3158,539.0306,538.3158,539.0108,900.0
2024-02-29 11:15:00,543.44,543.63,542.85,543.34,2000.0,539.5171,539.7057,538.9314,539.4178,2000.0
2024-02-29 11:20:00,543.03,543.1,542.97,542.97,800.0,539.1101,539.1795,539.0505,539.0505,800.0
2024-02-29 11:25:00,543.34,543.34,543.07,543.07,300.0,539.4178,539.4178,539.1498,539.1498,300.0
2024-02-29 11:30:00,543.0,543.0,541.76,541.76,22745.0,539.0803,539.0803,537.8492,537.8492,22745.0
2024-02-29 11:35:00,541.36,541.6,540.32,540.32,1400.0,537.4521,537.6904,536.4196,536.4196,1400.0
2024-02-29 11:40:00,539.89,540.38,539.62,539.63,3418.0,535.9927,536.4792,535.7247,535.7346,3418.0
2024-02-29 11:45:00,539.31,540.15,539.26,539.86,1600.0,535.4169,536.2508,535.3673,535.9629,1600.0
2024-02-29 11:50:00,540.2,541.01,540.2,541.01,1100.0,536.3005,537.1046,536.3005,537.1046,1100.0
2024-02-29 11:55:00,540.89,541.38,540.84,540.9,900.0,536.9855,537.472,536.9359,536.9954,900.0
2024-02-29 12:00:00,541.21,542.13,541.21,542.13,507.0,537.3032,538.2165,537.3032,538.2165,507.0
2024-02-29 12:05:00,542.32,542.32,541.48,541.48,967.0,538.4052,538.4052,537.5712,537.5712,967.0
2024-02-29 12:10:00,541.68,541.68,541.05,541.22,2458.0,537.7698,537.7698,537.1443,537.3131,2458.0
2024-02-29 12:15:00,541.45,541.59,541.14,541.14,400.0,537.5415,537.6804,537.2337,537.2337,400.0
2024-02-29 12:20:00,541.04,541.74,541.04,541.74,743.0,537.1344,537.8294,537.1344,537.8294,743.0
2024-02-29 12:25:00,541.56,541.77,541.15,541.7,1466.0,537.6507,537.8591,537.2436,537.7897,1466.0
2024-02-29 12:30:00,541.88,542.25,541.84,542.14,2125.0,537.9684,538.3357,537.9286,538.2265,2125.0
2024-02-29 12:35:00,542.33,542.47,541.46,542.04,6312.0,538.4151,538.5541,537.5514,538.1272,6312.0
2024-02-29 12:40:00,542.4,542.4,542.22,542.4,26200.0,538.4846,538.4846,538.3059,538.4846,26200.0
2024-02-29 12:45:00,542.52,544.04,542.52,544.04,1500.0,538.6037,540.1128,538.6037,540.1128,1500.0
2024-02-29 12:50:00,543.99,544.17,543.51,543.88,2100.0,540.0631,540.2418,539.5866,539.9539,2100.0
2024-02-29 12:55:00,543.88,544.0,543.43,543.55,6038.0,539.9539,540.0731,539.5072,539.6263,6038.0
2024-02-29 13:00:00,544.11,544.76,544.09,544.25,25475.0,540.1823,540.8276,540.1624,540.3212,25475.0
2024-02-29 13:05:00,544.27,544.43,544.26,544.43,400.0,540.3411,540.4999,540.3312,540.4999,400.0
2024-02-29 13:10:00,544.28,544.42,544.21,544.42,738.0,540.351,540.49,540.2815,540.49,738.0
2024-02-29 13:15:00,544.55,544.56,544.39,544.44,600.0,540.6191,540.629,540.4602,540.5099,600.0
2024-02-29 13:20:00,544.4,545.0,544.4,545.0,2300.0,540.4702,541.0658,540.4702,541.0658,2300.0
2024-02-29 13:25:00,545.0,545.4,545.0,545.3,900.0,541.0658,541.4629,541.0658,541.3637,900.0
2024-02-29 13:30:00,545.03,545.03,545.01,545.01,200.0,541.0956,541.0956,541.0758,541.0758,200.0
2024-02-29 13:35:00,544.9,544.9,544.69,544.69,600.0,540.9666,540.9666,540.7581,540.7581,600.0
2024-02-29 13:40:00,544.33,544.51,544.32,544.51,400.0,540.4007,540.5794,540.3907,540.5794,400.0
2024-02-29 13:45:00,544.74,544.92,544.74,544.92,200.0,540.8077,540.9864,540.8077,540.9864,200.0
2024-02-29 13:50:00,545.25,545.25,544.91,545.09,800.0,541.314,541.314,540.9765,541.1552,800.0
2024-02-29 13:55:00,545.1,545.1,544.88,545.01,700.0,541.1651,541.1651,540.9467,541.0758,700.0
2024-02-29 14:00:00,545.01,545.02,544.44,544.86,1126.0,541.0758,541.0857,540.5099,540.9268,1126.0
2024-02-29 14:05:00,544.58,544.67,544.57,544.67,221.0,540.6489,540.7382,540.6389,540.7382,221.0
2024-02-29 14:10:00,544.86,545.1,544.81,545.1,1244.0,540.9268,541.1651,540.8772,541.1651,1244.0
2024-02-29 14:15:00,545.08,545.29,545.05,545.18,4236.0,541.1453,541.3537,541.1155,541.2445,4236.0
2024-02-29 14:20:00,545.19,545.22,544.97,544.97,3214.0,541.2545,541.2842,541.036,541.036,3214.0
2024-02-29 14:25:00,544.63,544.63,544.43,544.43,519.0,540.6985,540.6985,540.4999,540.4999,519.0
2024-02-29 14:30:00,544.44,544.44,544.2,544.39,616.0,540.5099,540.5099,540.2716,540.4602,616.0
2024-02-29 14:35:00,544.51,544.52,544.32,544.35,500.0,540.5794,540.5893,540.3907,540.4205,500.0
2024-02-29 14:40:00,544.43,544.43,543.99,544.05,584.0,540.4999,540.4999,540.0631,540.1227,584.0
2024-02-29 14:45:00,543.9,544.0,543.85,543.92,400.0,539.9738,540.0731,539.9241,539.9936,400.0
2024-02-29 14:50:00,544.1,544.1,544.1,544.1,300.0,540.1723,540.1723,540.1723,540.1723,300.0
2024-02-29 14:55:00,544.02,544.35,544.02,544.23,434.0,540.0929,540.4205,540.0929,540.3014,434.0
2024-02-29 15:00:00,544.22,544.22,544.22,544.22,100.0,540.2915,540.2915,540.2915,540.2915,100.0
2024-02-29 15:05:00,544.49,544.49,544.42,544.42,400.0,540.5595,540.5595,540.49,540.49,400.0
2024-02-29 15:10:00,544.33,544.33,544.17,544.17,400.0,540.4007,540.4007,540.2418,540.2418,400.0
2024-02-29 15:15:00,544.3,544.5,544.3,544.48,705.0,540.3709,540.5694,540.3709,540.5496,705.0
2024-02-29 15:20:00,544.51,544.77,544.51,544.75,600.0,540.5794,540.8375,540.5794,540.8176,600.0
2024-02-29 15:25:00,544.92,544.92,544.5,544.5,2100.0,540.9864,540.9864,540.5694,540.5694,2100.0
2024-02-29 15:30:00,544.5,544.87,544.31,544.39,6480.0,540.5694,540.9368,540.3808,540.4602,6480.0
2024-02-29 15:35:00,544.38,544.75,544.37,544.5,718.0,540.4503,540.8176,540.4404,540.5694,718.0
2024-02-29 15:40:00,544.56,544.85,544.55,544.58,900.0,540.629,540.9169,540.6191,540.6489,900.0
2024-02-29 15:45:00,544.66,545.11,544.59,544.84,3593.0,540.7283,541.175,540.6588,540.907,3593.0
2024-02-29 15:50:00,544.65,545.6,543.46,544.62,37891.0,540.7184,541.6615,539.5369,540.6886,37891.0
2024-02-29 15:55:00,544.61,545.02,544.01,544.01,14605.0,540.6786,541.0857,540.083,540.083,14605.0
2024-03-01 09:30:00,541.07,541.54,541.07,541.5,3991.0,537.1642,537.6308,537.1642,537.5911,3991.0
2024-03-01 09:35:00,540.61,542.53,540.6,541.32,1100.0,536.7075,538.6137,536.6976,537.4124,1100.0
2024-03-01 09:40:00,540.82,542.27,540.81,541.07,1233.0,536.916,538.3555,536.9061,537.1642,1233.0
2024-03-01 09:45:00,541.95,542.42,541.09,541.22,1779.0,538.0378,538.5045,537.1841,537.3131,1779.0
2024-03-01 09:50:00,542.39,543.77,542.02,543.36,1543.0,538.4747,539.8447,538.1073,539.4377,1543.0
2024-03-01 09:55:00,543.36,543.73,543.09,543.62,1122.0,539.4377,539.805,539.1696,539.6958,1122.0
2024-03-01 10:00:00,544.42,545.15,543.01,543.01,2386.0,540.49,541.2147,539.0902,539.0902,2386.0
2024-03-01 10:05:00,543.37,545.01,543.0,545.0,3076.0,539.4476,541.0758,539.0803,541.0658,3076.0
2024-03-01 10:10:00,545.13,545.13,543.98,543.98,2027.0,541.1949,541.1949,540.0532,540.0532,2027.0
2024-03-01 10:15:00,544.3,544.53,543.72,544.07,26885.0,540.3709,540.5992,539.7951,540.1425,26885.0
2024-03-01 10:20:00,543.69,544.09,543.49,544.09,700.0,539.7653,540.1624,539.5667,540.1624,700.0
2024-03-01 10:25:00,544.5,545.3,544.5,545.0,7792.0,540.5694,541.3637,540.5694,541.0658,7792.0
2024-03-01 10:30:00,544.8,545.14,543.66,543.94,5743.0,540.8673,541.2048,539.7355,540.0135,5743.0
2024-03-01 10:35:00,543.76,543.76,543.67,543.75,300.0,539.8348,539.8348,539.7454,539.8249,300.0
2024-03-01 10:40:00,544.07,544.3,543.82,544.17,2715.0,540.1425,540.3709,539.8944,540.2418,2715.0
2024-03-01 10:45:00,544.26,544.75,544.26,544.42,11440.0,540.3312,540.8176,540.3312,540.49,11440.0
2024-03-01 10:50:00,544.6,545.5,544.46,544.46,30371.0,540.6687,541.5622,540.5297,540.5297,30371.0
2024-03-01 10:55:00,545.02,545.99,544.5,545.47,55353.0,541.0857,542.0487,540.5694,541.5324,55353.0
2024-03-01 11:00:00,545.44,545.5,545.12,545.5,3125.0,541.5027,541.5622,541.185,541.5622,3125.0
2024-03-01 11:05:00,545.39,546.0,545.29,545.75,67802.0,541.453,542.0586,541.3537,541.8104,67802.0
2024-03-01 11:10:00,546.13,546.51,545.67,546.47,3057.0,542.1877,542.5649,541.731,542.5252,3057.0
2024-03-01 11:15:00,546.5,547.68,546.49,546.63,1300.0,542.555,543.7265,542.5451,542.6841,1300.0
2024-03-01 11:20:00,546.64,546.82,546.61,546.82,1834.0,542.694,542.8727,542.6642,542.8727,1834.0
2024-03-01 11:25:00,547.12,547.78,546.76,546.76,3847.0,543.1705,543.8258,542.8131,542.8131,3847.0
2024-03-01 11:30:00,546.7,546.7,545.53,545.53,1271.0,542.7536,542.7536,541.592,541.592,1271.0
2024-03-01 11:35:00,545.46,546.96,545.22,546.96,1000.0,541.5225,543.0117,541.2842,543.0117,1000.0
2024-03-01 11:40:00,546.44,546.87,546.44,546.87,535.0,542.4954,542.9223,542.4954,542.9223,535.0
2024-03-01 11:45:00,547.0,547.15,546.88,546.98,2032.0,543.0514,543.2003,542.9323,543.0315,2032.0
2024-03-01 11:50:00,547.08,547.08,546.52,546.53,1119.0,543.1308,543.1308,542.5749,542.5848,1119.0
2024-03-01 11:55:00,546.53,546.53,546.53,546.53,0.0,542.5848,542.5848,542.5848,542.5848,0.0
2024-03-01 12:00:00,547.01,547.15,546.8,546.8,6709.0,543.0613,543.2003,542.8528,542.8528,6709.0
2024-03-01 12:05:00,546.58,546.74,546.5,546.51,408.0,542.6344,542.7933,542.555,542.5649,408.0
2024-03-01 12:10:00,547.15,547.15,547.0,547.09,2176.0,543.2003,543.2003,543.0514,543.1407,2176.0
2024-03-01 12:15:00,546.87,547.0,546.27,546.29,19047.0,542.9223,543.0514,542.3267,542.3465,19047.0
2024-03-01 12:20:00,546.63,546.64,546.49,546.5,1000.0,542.6841,542.694,542.5451,542.555,1000.0
2024-03-01 12:25:00,547.0,547.16,546.87,547.16,17774.0,543.0514,543.2102,542.9223,543.2102,17774.0
2024-03-01 12:30:00,547.62,547.79,547.5,547.7,1600.0,543.6669,543.8357,543.5478,543.7463,1600.0
2024-03-01 12:35:00,547.71,547.74,546.89,546.89,3125.0,543.7563,543.7861,542.9422,542.9422,3125.0
2024-03-01 12:40:00,546.71,546.81,546.59,546.81,756.0,542.7635,542.8628,542.6444,542.8628,756.0
2024-03-01 12:45:00,547.0,547.0,546.15,546.4,1672.0,543.0514,543.0514,542.2075,542.4557,1672.0
2024-03-01 12:50:00,546.43,547.02,546.43,547.02,1912.0,542.4855,543.0713,542.4855,543.0713,1912.0
2024-03-01 12:55:00,546.77,546.77,546.67,546.67,200.0,542.8231,542.8231,542.7238,542.7238,200.0
2024-03-01 13:00:00,546.67,546.67,546.67,546.67,0.0,542.7238,542.7238,542.7238,542.7238,0.0
2024-03-01 13:05:00,546.63,546.63,546.55,546.55,600.0,542.6841,542.6841,542.6046,542.6046,600.0
2024-03-01 13:10:00,546.55,546.55,546.55,546.55,0.0,542.6046,542.6046,542.6046,542.6046,0.0
2024-03-01 13:15:00,546.7,546.83,546.7,546.83,241.0,542.7536,542.8826,542.7536,542.8826,241.0
2024-03-01 13:20:00,547.01,547.02,547.01,547.01,137.0,543.0613,543.0713,543.0613,543.0613,137.0
2024-03-01 13:25:00,547.25,547.71,547.14,547.5,2691.0,543.2996,543.7563,543.1904,543.5478,2691.0
2024-03-01 13:30:00,547.5,547.5,547.3,547.3,25010.0,543.5478,543.5478,543.3492,543.3492,25010.0
2024-03-01 13:35:00,547.53,547.59,547.46,547.46,300.0,543.5776,543.6371,543.5081,543.5081,300.0
2024-03-01 13:40:00,548.13,548.62,547.79,548.19,2800.0,544.1732,544.6597,543.8357,544.2328,2800.0
2024-03-01 13:45:00,548.73,548.73,548.43,548.57,867.0,544.7689,544.7689,544.4711,544.6101,867.0
2024-03-01 13:50:00,548.6,548.61,548.6,548.6,100.0,544.6398,544.6498,544.6398,544.6398,100.0
2024-03-01 13:55:00,548.21,548.21,548.14,548.14,700.0,544.2527,544.2527,544.1832,544.1832,700.0
2024-03-01 14:00:00,548.32,548.57,548.31,548.57,500.0,544.3619,544.6101,544.3519,544.6101,500.0
2024-03-01 14:05:00,548.73,548.73,548.56,548.57,200.0,544.7689,544.7689,544.6001,544.6101,200.0
2024-03-01 14:10:00,548.53,548.53,548.2,548.2,1195.0,544.5704,544.5704,544.2427,544.2427,1195.0
2024-03-01 14:15:00,548.37,548.37,547.67,547.67,4775.0,544.4115,544.4115,543.7166,543.7166,4775.0
2024-03-01 14:20:00,547.65,547.65,547.49,547.5,2933.0,543.6967,543.6967,543.5379,543.5478,2933.0
2024-03-01 14:25:00,547.5,547.5,547.5,547.5,196.0,543.5478,543.5478,543.5478,543.5478,196.0
2024-03-01 14:30:00,547.5,547.5,547.41,547.41,2200.0,543.5478,543.5478,543.4584,543.4584,2200.0
2024-03-01 14:35:00,547.55,548.12,547.54,548.06,400.0,543.5974,544.1633,543.5875,544.1037,400.0
2024-03-01 14:40:00,548.48,548.48,548.47,548.48,100.0,544.5207,544.5207,544.5108,544.5207,100.0
2024-03-01 14:45:00,548.45,548.94,548.45,548.77,704.0,544.4909,544.9774,544.4909,544.8086,704.0
2024-03-01 14:50:00,548.55,548.55,548.27,548.51,1542.0,544.5902,544.5902,544.3122,544.5505,1542.0
2024-03-01 14:55:00,548.63,548.63,548.63,548.63,100.0,544.6696,544.6696,544.6696,544.6696,100.0
2024-03-01 15:00:00,548.67,548.76,548.3,548.32,1572.0,544.7093,544.7987,544.342,544.3619,1572.0
2024-03-01 15:05:00,548.24,548.24,547.92,548.12,1600.0,544.2824,544.2824,543.9648,544.1633,1600.0
2024-03-01 15:10:00,547.86,547.86,547.71,547.82,1850.0,543.9052,543.9052,543.7563,543.8655,1850.0
2024-03-01 15:15:00,547.62,548.23,547.62,548.13,644.0,543.6669,544.2725,543.6669,544.1732,644.0
2024-03-01 15:20:00,548.77,548.77,548.25,548.25,823.0,544.8086,544.8086,544.2924,544.2924,823.0
2024-03-01 15:25:00,548.47,549.12,548.46,549.12,1100.0,544.5108,545.1561,544.5009,545.1561,1100.0
2024-03-01 15:30:00,549.16,549.17,548.6,548.79,2496.0,545.1958,545.2057,544.6398,544.8285,2496.0
2024-03-01 15:35:00,548.95,549.34,548.93,549.34,3600.0,544.9873,545.3745,544.9675,545.3745,3600.0
2024-03-01 15:40:00,549.28,549.82,549.26,549.72,5430.0,545.3149,545.851,545.2951,545.7518,5430.0
2024-03-01 15:45:00,549.71,549.71,549.0,549.06,6049.0,545.7418,545.7418,545.037,545.0965,6049.0
2024-03-01 15:50:00,548.83,549.35,548.54,549.07,5367.0,544.8682,545.3844,544.5803,545.1065,5367.0
2024-03-01 15:55:00,548.69,548.76,547.69,547.8,10321.0,544.7292,544.7987,543.7364,543.8456,10321.0
2024-03-04 09:30:00,549.35,552.06,549.03,551.12,6314.0,545.3844,548.0749,545.0667,547.1417,6314.0
2024-03-04 09:35:00,549.63,551.49,548.08,549.13,2320.0,545.6624,547.509,544.1236,545.166,2320.0
2024-03-04 09:40:00,549.51,550.92,548.81,549.97,3925.0,545.5433,546.9431,544.8483,546.0,3925.0
2024-03-04 09:45:00,549.97,551.1,549.42,551.1,500.0,546.0,547.1218,545.4539,547.1218,500.0
2024-03-04 09:50:00,549.64,550.36,549.64,550.36,804.0,545.6723,546.3871,545.6723,546.3871,804.0
2024-03-04 09:55:00,550.55,550.55,549.72,549.72,1695.0,546.5758,546.5758,545.7518,545.7518,1695.0
2024-03-04 10:00:00,550.64,550.64,550.64,550.64,200.0,546.6651,546.6651,546.6651,546.6651,200.0
2024-03-04 10:05:00,550.98,551.11,550.27,550.27,541.0,547.0027,547.1317,546.2978,546.2978,541.0
2024-03-04 10:10:00,550.39,550.39,549.64,549.64,2370.0,546.4169,546.4169,545.6723,545.6723,2370.0
2024-03-04 10:15:00,549.37,549.73,549.36,549.63,1278.0,545.4043,545.7617,545.3944,545.6624,1278.0
2024-03-04 10:20:00,549.65,549.71,549.64,549.64,570.0,545.6823,545.7418,545.6723,545.6723,570.0
2024-03-04 10:25:00,549.64,549.65,549.25,549.25,1200.0,545.6723,545.6823,545.2852,545.2852,1200.0
2024-03-04 10:30:00,548.59,548.86,548.43,548.86,1536.0,544.6299,544.898,544.4711,544.898,1536.0
2024-03-04 10:35:00,548.93,549.11,548.83,548.83,1413.0,544.9675,545.1462,544.8682,544.8682,1413.0
2024-03-04 10:40:00,548.92,548.93,548.56,548.81,868.0,544.9575,544.9675,544.6001,544.8483,868.0
2024-03-04 10:45:00,549.05,549.31,549.02,549.14,2461.0,545.0866,545.3447,545.0568,545.1759,2461.0
2024-03-04 10:50:00,549.14,549.47,549.14,549.32,900.0,545.1759,545.5036,545.1759,545.3546,900.0
2024-03-04 10:55:00,549.14,549.17,549.14,549.15,460.0,545.1759,545.2057,545.1759,545.1859,460.0
2024-03-04 11:00:00,549.14,549.97,549.02,549.97,2023.0,545.1759,546.0,545.0568,546.0,2023.0
2024-03-04 11:05:00,549.67,549.84,549.67,549.73,1100.0,545.7021,545.8709,545.7021,545.7617,1100.0
2024-03-04 11:10:00,549.6,549.62,549.17,549.2,1516.0,545.6326,545.6525,545.2057,545.2355,1516.0
2024-03-04 11:15:00,549.45,549.59,549.45,549.52,1024.0,545.4837,545.6227,545.4837,545.5532,1024.0
2024-03-04 11:20:00,549.65,549.98,549.65,549.89,900.0,545.6823,546.0099,545.6823,545.9205,900.0
2024-03-04 11:25:00,549.64,549.82,549.64,549.82,400.0,545.6723,545.851,545.6723,545.851,400.0
2024-03-04 11:30:00,549.64,549.76,549.47,549.58,1500.0,545.6723,545.7915,545.5036,545.6128,1500.0
2024-03-04 11:35:00,549.48,549.5,549.38,549.5,400.0,545.5135,545.5333,545.4142,545.5333,400.0
2024-03-04 11:40:00,549.39,549.48,548.88,548.94,1400.0,545.4241,545.5135,544.9178,544.9774,1400.0
2024-03-04 11:45:00,548.97,549.23,548.96,549.06,500.0,545.0072,545.2653,544.9972,545.0965,500.0
2024-03-04 11:50:00,549.2,549.2,548.75,549.2,2003.0,545.2355,545.2355,544.7888,545.2355,2003.0
2024-03-04 11:55:00,549.0,549.07,548.86,548.96,1236.0,545.037,545.1065,544.898,544.9972,1236.0
2024-03-04 12:00:00,549.23,549.23,548.99,549.2,1207.0,545.2653,545.2653,545.027,545.2355,1207.0
2024-03-04 12:05:00,548.92,548.92,548.52,548.84,1527.0,544.9575,544.9575,544.5604,544.8781,1527.0
2024-03-04 12:10:00,548.88,549.07,548.87,548.93,800.0,544.9178,545.1065,544.9079,544.9675,800.0
2024-03-04 12:15:00,549.0,549.01,548.76,549.01,1170.0,545.037,545.0469,544.7987,545.0469,1170.0
2024-03-04 12:20:00,549.06,549.19,549.06,549.19,200.0,545.0965,545.2256,545.0965,545.2256,200.0
2024-03-04 12:25:00,549.0,549.49,548.98,549.49,1200.0,545.037,545.5234,545.0171,545.5234,1200.0
2024-03-04 12:30:00,549.47,549.53,549.35,549.42,1587.0,545.5036,545.5631,545.3844,545.4539,1587.0
2024-03-04 12:35:00,549.59,549.66,549.03,549.03,1249.0,545.6227,545.6922,545.0667,545.0667,1249.0
2024-03-04 12:40:00,549.12,549.2,548.87,548.98,2450.0,545.1561,545.2355,544.9079,545.0171,2450.0
2024-03-04 12:45:00,548.66,548.91,548.29,548.29,985.0,544.6994,544.9476,544.3321,544.3321,985.0
2024-03-04 12:50:00,548.43,548.43,547.93,547.93,200.0,544.4711,544.4711,543.9747,543.9747,200.0
2024-03-04 12:55:00,547.98,548.0,547.0,547.32,5382.0,544.0243,544.0442,543.0514,543.3691,5382.0
2024-03-04 13:00:00,547.33,547.98,547.32,547.81,2098.0,543.379,544.0243,543.3691,543.8555,2098.0
2024-03-04 13:05:00,547.82,548.05,547.78,547.95,800.0,543.8655,544.0938,543.8258,543.9945,800.0
2024-03-04 13:10:00,547.95,547.95,547.16,547.3,1676.0,543.9945,543.9945,543.2102,543.3492,1676.0
2024-03-04 13:15:00,547.08,547.16,546.72,546.72,1212.0,543.1308,543.2102,542.7734,542.7734,1212.0
2024-03-04 13:20:00,546.51,546.78,546.29,546.36,1627.0,542.5649,542.833,542.3465,542.416,1627.0
2024-03-04 13:25:00,546.6,546.6,546.33,546.46,500.0,542.6543,542.6543,542.3862,542.5153,500.0
2024-03-04 13:30:00,546.32,546.32,545.62,545.68,1112.0,542.3763,542.3763,541.6814,541.7409,1112.0
2024-03-04 13:35:00,545.75,545.86,545.75,545.86,583.0,541.8104,541.9196,541.8104,541.9196,583.0
2024-03-04 13:40:00,545.93,546.22,545.93,546.05,500.0,541.9891,542.277,541.9891,542.1083,500.0
2024-03-04 13:45:00,546.23,546.23,545.87,545.96,859.0,542.287,542.287,541.9296,542.0189,859.0
2024-03-04 13:50:00,546.06,546.06,545.6,545.61,1033.0,542.1182,542.1182,541.6615,541.6714,1033.0
2024-03-04 13:55:00,545.79,546.16,545.79,545.85,1911.0,541.8501,542.2175,541.8501,541.9097,1911.0
2024-03-04 14:00:00,546.16,546.22,545.96,546.06,536.0,542.2175,542.277,542.0189,542.1182,536.0
2024-03-04 14:05:00,545.87,546.15,545.59,545.82,1923.0,541.9296,542.2075,541.6516,541.8799,1923.0
2024-03-04 14:10:00,545.92,546.03,545.9,546.02,470.0,541.9792,542.0884,541.9593,542.0785,470.0
2024-03-04 14:15:00,545.9,546.48,545.9,546.45,1438.0,541.9593,542.5351,541.9593,542.5054,1438.0
2024-03-04 14:20:00,546.32,546.32,545.62,545.95,2578.0,542.3763,542.3763,541.6814,542.009,2578.0
2024-03-04 14:25:00,546.02,546.15,545.99,546.0,816.0,542.0785,542.2075,542.0487,542.0586,816.0
2024-03-04 14:30:00,545.86,545.86,545.73,545.82,600.0,541.9196,541.9196,541.7906,541.8799,600.0
2024-03-04 14:35:00,545.74,546.55,545.73,546.55,1018.0,541.8005,542.6046,541.7906,542.6046,1018.0
2024-03-04 14:40:00,546.35,546.39,545.88,546.01,810.0,542.4061,542.4458,541.9395,542.0685,810.0
2024-03-04 14:45:00,545.81,546.11,545.45,546.11,2196.0,541.87,542.1678,541.5126,542.1678,2196.0
2024-03-04 14:50:00,545.99,546.11,545.99,546.0,1534.0,542.0487,542.1678,542.0487,542.0586,1534.0
2024-03-04 14:55:00,546.18,546.25,546.02,546.17,1514.0,542.2373,542.3068,542.0785,542.2274,1514.0
2024-03-04 15:00:00,546.32,546.32,545.51,545.51,1472.0,542.3763,542.3763,541.5722,541.5722,1472.0
2024-03-04 15:05:00,545.61,545.87,545.61,545.87,557.0,541.6714,541.9296,541.6714,541.9296,557.0
2024-03-04 15:10:00,545.75,545.75,545.55,545.6,1166.0,541.8104,541.8104,541.6119,541.6615,1166.0
2024-03-04 15:15:00,545.87,546.17,545.6,546.13,1989.0,541.9296,542.2274,541.6615,542.1877,1989.0
2024-03-04 15:20:00,545.99,546.22,545.97,546.15,1637.0,542.0487,542.277,542.0288,542.2075,1637.0
2024-03-04 15:25:00,546.33,546.53,545.94,546.27,2710.0,542.3862,542.5848,541.999,542.3267,2710.0
2024-03-04 15:30:00,546.42,546.89,546.42,546.61,1916.0,542.4756,542.9422,542.4756,542.6642,1916.0
2024-03-04 15:35:00,546.75,547.02,546.36,546.84,3712.0,542.8032,543.0713,542.416,542.8925,3712.0
2024-03-04 15:40:00,547.04,547.04,546.48,546.59,2078.0,543.0911,543.0911,542.5351,542.6444,2078.0
2024-03-04 15:45:00,546.4,546.4,545.7,545.92,2423.0,542.4557,542.4557,541.7608,541.9792,2423.0
2024-03-04 15:50:00,546.05,546.69,545.56,546.63,8701.0,542.1083,542.7436,541.6218,542.6841,8701.0
2024-03-04 15:55:00,546.59,547.43,546.39,547.07,15223.0,542.6444,543.4783,542.4458,543.1209,15223.0
2024-03-05 09:30:00,544.24,544.24,543.15,543.15,3691.0,540.3113,540.3113,539.2292,539.2292,3691.0
2024-03-05 09:35:00,543.24,543.66,540.94,543.04,1566.0,539.3185,539.7355,537.0351,539.12,1566.0
2024-03-05 09:40:00,541.44,541.92,540.01,540.01,650.0,537.5315,538.0081,536.1119,536.1119,650.0
2024-03-05 09:45:00,540.93,541.85,540.76,541.85,1042.0,537.0252,537.9386,536.8564,537.9386,1042.0
2024-03-05 09:50:00,541.89,542.35,540.77,541.09,2352.0,537.9783,538.435,536.8664,537.1841,2352.0
2024-03-05 09:55:00,540.43,540.83,540.25,540.78,600.0,536.5288,536.9259,536.3501,536.8763,600.0
2024-03-05 10:00:00,540.75,541.0,539.97,541.0,10593.0,536.8465,537.0947,536.0721,537.0947,10593.0
2024-03-05 10:05:00,540.83,541.0,540.12,540.13,3682.0,536.9259,537.0947,536.2211,536.231,3682.0
2024-03-05 10:10:00,540.42,540.57,540.41,540.51,517.0,536.5189,536.6678,536.509,536.6082,517.0
2024-03-05 10:15:00,540.52,540.76,540.46,540.76,500.0,536.6182,536.8564,536.5586,536.8564,500.0
2024-03-05 10:20:00,540.75,541.0,540.3,540.6,2589.0,536.8465,537.0947,536.3998,536.6976,2589.0
2024-03-05 10:25:00,540.28,541.08,540.1,541.08,1100.0,536.3799,537.1741,536.2012,537.1741,1100.0
2024-03-05 10:30:00,541.26,541.27,540.59,540.63,1700.0,537.3528,537.3628,536.6877,536.7274,1700.0
2024-03-05 10:35:00,540.72,540.72,539.92,539.92,900.0,536.8167,536.8167,536.0225,536.0225,900.0
2024-03-05 10:40:00,540.95,541.1,540.48,540.77,1283.0,537.0451,537.194,536.5785,536.8664,1283.0
2024-03-05 10:45:00,540.97,541.0,540.41,540.48,3046.0,537.0649,537.0947,536.509,536.5785,3046.0
2024-03-05 10:50:00,540.62,540.62,540.13,540.13,500.0,536.7174,536.7174,536.231,536.231,500.0
2024-03-05 10:55:00,540.12,540.54,540.12,540.54,500.0,536.2211,536.638,536.2211,536.638,500.0
2024-03-05 11:00:00,540.38,540.5,540.11,540.11,1237.0,536.4792,536.5983,536.2111,536.2111,1237.0
2024-03-05 11:05:00,540.29,540.35,540.29,540.31,300.0,536.3898,536.4494,536.3898,536.4097,300.0
2024-03-05 11:10:00,540.16,540.54,540.04,540.54,839.0,536.2608,536.638,536.1416,536.638,839.0
2024-03-05 11:15:00,540.5,541.1,540.49,540.63,3365.0,536.5983,537.194,536.5884,536.7274,3365.0
2024-03-05 11:20:00,540.64,540.65,540.28,540.28,901.0,536.7373,536.7472,536.3799,536.3799,901.0
2024-03-05 11:25:00,540.66,540.66,540.66,540.66,200.0,536.7572,536.7572,536.7572,536.7572,200.0
2024-03-05 11:30:00,540.32,540.32,539.8,539.8,1598.0,536.4196,536.4196,535.9034,535.9034,1598.0
2024-03-05 11:35:00,539.93,540.37,539.93,540.08,600.0,536.0324,536.4693,536.0324,536.1813,600.0
2024-03-05 11:40:00,540.1,540.1,539.21,539.32,1400.0,536.2012,536.2012,535.3176,535.4268,1400.0
2024-03-05 11:45:00,539.44,539.83,539.3,539.77,935.0,535.546,535.9332,535.407,535.8736,935.0
2024-03-05 11:50:00,539.67,539.67,539.63,539.63,200.0,535.7743,535.7743,535.7346,535.7346,200.0
2024-03-05 11:55:00,539.27,539.76,539.26,539.72,1622.0,535.3772,535.8637,535.3673,535.8239,1622.0
2024-03-05 12:00:00,539.5,539.55,539.5,539.55,410.0,535.6055,535.6552,535.6055,535.6552,410.0
2024-03-05 12:05:00,539.78,539.78,539.78,539.78,100.0,535.8835,535.8835,535.8835,535.8835,100.0
2024-03-05 12:10:00,540.01,540.02,538.71,538.71,1648.0,536.1119,536.1218,534.8212,534.8212,1648.0
2024-03-05 12:15:00,538.75,538.75,538.74,538.75,192.0,534.8609,534.8609,534.851,534.8609,192.0
2024-03-05 12:20:00,538.48,538.6,538.47,538.6,612.0,534.5929,534.712,534.583,534.712,612.0
2024-03-05 12:25:00,538.42,538.42,538.13,538.13,400.0,534.5333,534.5333,534.2454,534.2454,400.0
2024-03-05 12:30:00,537.27,537.74,537.27,537.41,775.0,533.3916,533.8582,533.3916,533.5306,775.0
2024-03-05 12:35:00,537.22,537.22,536.4,536.6,1078.0,533.342,533.342,532.5279,532.7265,1078.0
2024-03-05 12:40:00,535.7,536.04,535.69,536.04,3994.0,531.833,532.1705,531.823,532.1705,3994.0
2024-03-05 12:45:00,536.04,537.03,536.04,536.72,2334.0,532.1705,533.1534,532.1705,532.8456,2334.0
2024-03-05 12:50:00,536.4,536.92,536.4,536.92,600.0,532.5279,533.0442,532.5279,533.0442,600.0
2024-03-05 12:55:00,536.64,536.64,536.19,536.19,200.0,532.7662,532.7662,532.3194,532.3194,200.0
2024-03-05 13:00:00,536.22,536.33,535.74,535.9,1300.0,532.3492,532.4584,531.8727,532.0315,1300.0
2024-03-05 13:05:00,536.0,536.18,535.92,535.92,1500.0,532.1308,532.3095,532.0514,532.0514,1500.0
2024-03-05 13:10:00,535.8,536.01,535.8,536.0,300.0,531.9322,532.1407,531.9322,532.1308,300.0
2024-03-05 13:15:00,536.05,536.05,535.5,535.71,800.0,532.1804,532.1804,531.6344,531.8429,800.0
2024-03-05 13:20:00,535.5,535.51,535.28,535.28,400.0,531.6344,531.6443,531.416,531.416,400.0
2024-03-05 13:25:00,535.22,535.5,535.21,535.39,700.0,531.3564,531.6344,531.3465,531.5252,700.0
2024-03-05 13:30:00,535.48,535.72,535.48,535.68,600.0,531.6146,531.8528,531.6146,531.8131,600.0
2024-03-05 13:35:00,535.39,535.4,535.29,535.33,1642.0,531.5252,531.5351,531.4259,531.4656,1642.0
2024-03-05 13:40:00,535.33,535.33,534.86,534.86,1599.0,531.4656,531.4656,530.999,530.999,1599.0
2024-03-05 13:45:00,534.73,535.13,534.73,535.13,700.0,530.87,531.2671,530.87,531.2671,700.0
2024-03-05 13:50:00,534.76,534.81,534.76,534.81,200.0,530.8998,530.9494,530.8998,530.9494,200.0
2024-03-05 13:55:00,534.77,534.85,534.77,534.85,370.0,530.9097,530.9891,530.9097,530.9891,370.0
2024-03-05 14:00:00,534.85,535.29,534.85,535.29,800.0,530.9891,531.4259,530.9891,531.4259,800.0
2024-03-05 14:05:00,535.17,535.73,534.78,535.73,700.0,531.3068,531.8627,530.9196,531.8627,700.0
2024-03-05 14:10:00,535.65,535.66,535.38,535.38,300.0,531.7833,531.7933,531.5153,531.5153,300.0
2024-03-05 14:15:00,535.45,535.66,535.44,535.46,400.0,531.5848,531.7933,531.5748,531.5947,400.0
2024-03-05 14:20:00,535.46,535.46,535.46,535.46,0.0,531.5947,531.5947,531.5947,531.5947,0.0
2024-03-05 14:25:00,535.44,535.53,535.4,535.51,800.0,531.5748,531.6642,531.5351,531.6443,800.0
2024-03-05 14:30:00,535.28,535.28,534.95,534.96,500.0,531.416,531.416,531.0884,531.0983,500.0
2024-03-05 14:35:00,535.1,535.3,535.1,535.3,821.0,531.2373,531.4359,531.2373,531.4359,821.0
2024-03-05 14:40:00,535.26,535.26,535.26,535.26,100.0,531.3961,531.3961,531.3961,531.3961,100.0
2024-03-05 14:45:00,535.22,535.22,534.73,534.9,500.0,531.3564,531.3564,530.87,531.0387,500.0
2024-03-05 14:50:00,534.9,534.9,534.9,534.9,0.0,531.0387,531.0387,531.0387,531.0387,0.0
2024-03-05 14:55:00,535.17,535.33,535.06,535.33,495.0,531.3068,531.4656,531.1976,531.4656,495.0
2024-03-05 15:00:00,535.42,535.69,535.42,535.69,814.0,531.555,531.823,531.555,531.823,814.0
2024-03-05 15:05:00,536.03,536.03,535.25,535.25,500.0,532.1606,532.1606,531.3862,531.3862,500.0
2024-03-05 15:10:00,535.21,535.52,534.94,535.17,2267.0,531.3465,531.6543,531.0785,531.3068,2267.0
2024-03-05 15:15:00,535.46,535.65,535.3,535.65,1299.0,531.5947,531.7833,531.4359,531.7833,1299.0
2024-03-05 15:20:00,535.83,536.06,535.56,536.06,1800.0,531.962,532.1904,531.694,532.1904,1800.0
2024-03-05 15:25:00,536.03,536.19,535.6,535.63,2500.0,532.1606,532.3194,531.7337,531.7635,2500.0
2024-03-05 15:30:00,535.49,536.03,535.49,536.02,1410.0,531.6245,532.1606,531.6245,532.1507,1410.0
2024-03-05 15:35:00,535.66,535.96,535.33,535.47,3624.0,531.7933,532.0911,531.4656,531.6046,3624.0
2024-03-05 15:40:00,535.11,535.45,534.87,535.35,4660.0,531.2472,531.5848,531.009,531.4855,4660.0
2024-03-05 15:45:00,535.18,535.98,535.14,535.98,7802.0,531.3167,532.1109,531.277,532.1109,7802.0
2024-03-05 15:50:00,536.14,536.29,535.23,536.29,12154.0,532.2698,532.4187,531.3664,532.4187,12154.0
2024-03-05 15:55:00,536.18,537.31,536.18,536.94,10601.0,532.3095,533.4313,532.3095,533.064,10601.0
2024-03-06 09:30:00,537.5,538.77,537.34,537.58,6227.0,533.62,534.8808,533.4611,533.6994,6227.0
2024-03-06 09:35:00,537.58,537.58,537.58,537.58,0.0,533.6994,533.6994,533.6994,533.6994,0.0
2024-03-06 09:40:00,537.06,537.37,535.59,535.59,419.0,533.1831,533.4909,531.7238,531.7238,419.0
2024-03-06 09:45:00,535.9,535.91,535.9,535.9,149.0,532.0315,532.0414,532.0315,532.0315,149.0
2024-03-06 09:50:00,536.2,536.46,535.75,536.46,1536.0,532.3294,532.5875,531.8826,532.5875,1536.0
2024-03-06 09:55:00,537.1,538.1,537.09,537.95,1540.0,533.2229,534.2156,533.2129,534.0667,1540.0
2024-03-06 10:00:00,538.95,539.21,537.92,538.87,5534.0,535.0595,535.3176,534.0369,534.9801,5534.0
2024-03-06 10:05:00,539.46,539.88,539.46,539.88,300.0,535.5658,535.9828,535.5658,535.9828,300.0
2024-03-06 10:10:00,539.73,540.91,539.73,540.9,3192.0,535.8339,537.0054,535.8339,536.9954,3192.0
2024-03-06 10:15:00,540.93,541.75,540.93,541.75,600.0,537.0252,537.8393,537.0252,537.8393,600.0
2024-03-06 10:20:00,541.18,541.75,541.16,541.34,1096.0,537.2734,537.8393,537.2536,537.4323,1096.0
2024-03-06 10:25:00,541.54,542.12,541.52,541.52,603.0,537.6308,538.2066,537.611,537.611,603.0
2024-03-06 10:30:00,541.9,541.91,540.97,541.76,900.0,537.9882,537.9981,537.0649,537.8492,900.0
2024-03-06 10:35:00,542.37,542.55,542.2,542.39,2616.0,538.4548,538.6335,538.286,538.4747,2616.0
2024-03-06 10:40:00,542.5,542.98,542.17,542.76,2005.0,538.5839,539.0604,538.2563,538.842,2005.0
2024-03-06 10:45:00,543.06,543.17,542.75,542.85,2545.0,539.1398,539.249,538.8321,538.9314,2545.0
2024-03-06 10:50:00,542.85,543.66,542.85,543.65,1066.0,538.9314,539.7355,538.9314,539.7256,1066.0
2024-03-06 10:55:00,543.3,544.22,543.29,544.22,1519.0,539.3781,540.2915,539.3682,540.2915,1519.0
2024-03-06 11:00:00,544.0,544.0,542.56,542.93,8095.0,540.0731,540.0731,538.6434,539.0108,8095.0
2024-03-06 11:05:00,542.94,543.46,542.94,543.46,600.0,539.0207,539.5369,539.0207,539.5369,600.0
2024-03-06 11:10:00,543.32,543.32,542.63,542.76,900.0,539.398,539.398,538.7129,538.842,900.0
2024-03-06 11:15:00,542.47,543.03,542.47,543.03,800.0,538.5541,539.1101,538.5541,539.1101,800.0
2024-03-06 11:20:00,543.03,543.03,543.03,543.03,0.0,539.1101,539.1101,539.1101,539.1101,0.0
2024-03-06 11:25:00,543.05,543.69,542.91,543.69,721.0,539.1299,539.7653,538.9909,539.7653,721.0
2024-03-06 11:30:00,544.41,544.43,543.81,543.81,500.0,540.4801,540.4999,539.8844,539.8844,500.0
2024-03-06 11:35:00,544.21,544.42,544.21,544.42,206.0,540.2815,540.49,540.2815,540.49,206.0
2024-03-06 11:40:00,544.27,544.89,544.27,544.66,1265.0,540.3411,540.9566,540.3411,540.7283,1265.0
2024-03-06 11:45:00,544.43,544.55,544.43,544.55,200.0,540.4999,540.6191,540.4999,540.6191,200.0
2024-03-06 11:50:00,544.67,544.67,544.67,544.67,298.0,540.7382,540.7382,540.7382,540.7382,298.0
2024-03-06 11:55:00,544.67,545.01,544.54,544.87,2200.0,540.7382,541.0758,540.6092,540.9368,2200.0
2024-03-06 12:00:00,545.0,545.0,544.89,544.89,404.0,541.0658,541.0658,540.9566,540.9566,404.0
2024-03-06 12:05:00,545.37,545.56,545.37,545.56,200.0,541.4332,541.6218,541.4332,541.6218,200.0
2024-03-06 12:10:00,545.8,546.12,545.8,545.99,732.0,541.8601,542.1777,541.8601,542.0487,732.0
2024-03-06 12:15:00,546.0,546.01,545.54,545.54,1000.0,542.0586,542.0685,541.6019,541.6019,1000.0
2024-03-06 12:20:00,545.56,545.56,545.56,545.56,100.0,541.6218,541.6218,541.6218,541.6218,100.0
2024-03-06 12:25:00,545.34,545.98,545.34,545.92,777.0,541.4034,542.0388,541.4034,541.9792,777.0
2024-03-06 12:30:00,546.05,546.2,545.71,545.72,429.0,542.1083,542.2572,541.7707,541.7806,429.0
2024-03-06 12:35:00,545.19,545.52,545.19,545.51,298.0,541.2545,541.5821,541.2545,541.5722,298.0
2024-03-06 12:40:00,545.47,545.47,545.11,545.24,725.0,541.5324,541.5324,541.175,541.3041,725.0
2024-03-06 12:45:00,545.02,545.03,544.9,544.96,700.0,541.0857,541.0956,540.9666,541.0261,700.0
2024-03-06 12:50:00,545.02,545.03,544.65,544.76,2100.0,541.0857,541.0956,540.7184,540.8276,2100.0
2024-03-06 12:55:00,544.64,544.98,544.64,544.93,500.0,540.7084,541.046,540.7084,540.9963,500.0
2024-03-06 13:00:00,544.95,544.95,544.27,544.28,2500.0,541.0162,541.0162,540.3411,540.351,2500.0
2024-03-06 13:05:00,543.59,543.59,543.58,543.59,100.0,539.666,539.666,539.6561,539.666,100.0
2024-03-06 13:10:00,543.23,543.39,543.23,543.24,430.0,539.3086,539.4675,539.3086,539.3185,430.0
2024-03-06 13:15:00,543.34,543.76,543.34,543.69,818.0,539.4178,539.8348,539.4178,539.7653,818.0
2024-03-06 13:20:00,543.56,544.17,543.55,544.17,445.0,539.6362,540.2418,539.6263,540.2418,445.0
2024-03-06 13:25:00,543.77,543.8,543.77,543.8,235.0,539.8447,539.8745,539.8447,539.8745,235.0
2024-03-06 13:30:00,543.77,543.77,542.01,542.01,1200.0,539.8447,539.8447,538.0974,538.0974,1200.0
2024-03-06 13:35:00,541.82,542.22,541.76,542.22,700.0,537.9088,538.3059,537.8492,538.3059,700.0
2024-03-06 13:40:00,542.22,542.22,542.22,542.22,0.0,538.3059,538.3059,538.3059,538.3059,0.0
2024-03-06 13:45:00,543.01,543.01,541.88,541.88,400.0,539.0902,539.0902,537.9684,537.9684,400.0
2024-03-06 13:50:00,541.71,541.72,541.71,541.71,116.0,537.7996,537.8095,537.7996,537.7996,116.0
2024-03-06 13:55:00,542.63,542.69,542.62,542.69,300.0,538.7129,538.7725,538.703,538.7725,300.0
2024-03-06 14:00:00,542.39,542.39,542.08,542.08,497.0,538.4747,538.4747,538.1669,538.1669,497.0
2024-03-06 14:05:00,542.13,542.77,542.13,542.51,523.0,538.2165,538.8519,538.2165,538.5938,523.0
2024-03-06 14:10:00,542.11,542.11,541.38,541.38,400.0,538.1967,538.1967,537.472,537.472,400.0
2024-03-06 14:15:00,541.31,541.73,541.09,541.57,817.0,537.4025,537.8194,537.1841,537.6606,817.0
2024-03-06 14:20:00,541.58,541.93,541.57,541.93,400.0,537.6705,538.018,537.6606,538.018,400.0
2024-03-06 14:25:00,541.66,542.11,541.66,542.11,635.0,537.7499,538.1967,537.7499,538.1967,635.0
2024-03-06 14:30:00,542.09,542.09,541.76,541.9,600.0,538.1768,538.1768,537.8492,537.9882,600.0
2024-03-06 14:35:00,541.22,541.22,541.22,541.22,100.0,537.3131,537.3131,537.3131,537.3131,100.0
2024-03-06 14:40:00,541.1,541.11,541.1,541.1,485.0,537.194,537.2039,537.194,537.194,485.0
2024-03-06 14:45:00,540.33,540.46,540.13,540.46,1192.0,536.4295,536.5586,536.231,536.5586,1192.0
2024-03-06 14:50:00,540.38,540.65,540.37,540.65,613.0,536.4792,536.7472,536.4693,536.7472,613.0
2024-03-06 14:55:00,540.45,540.45,539.93,540.08,2580.0,536.5487,536.5487,536.0324,536.1813,2580.0
2024-03-06 15:00:00,540.08,540.18,539.67,540.12,2000.0,536.1813,536.2806,535.7743,536.2211,2000.0
2024-03-06 15:05:00,540.23,540.34,539.81,539.98,1800.0,536.3303,536.4395,535.9133,536.0821,1800.0
2024-03-06 15:10:00,540.21,540.38,539.41,539.41,1129.0,536.3104,536.4792,535.5162,535.5162,1129.0
2024-03-06 15:15:00,538.85,539.68,538.85,539.57,6002.0,534.9602,535.7842,534.9602,535.675,6002.0
2024-03-06 15:20:00,539.13,539.16,538.47,538.99,1351.0,535.2382,535.268,534.583,535.0992,1351.0
2024-03-06 15:25:00,539.06,539.84,539.06,539.84,2955.0,535.1687,535.9431,535.1687,535.9431,2955.0
2024-03-06 15:30:00,539.84,539.93,539.52,539.93,907.0,535.9431,536.0324,535.6254,536.0324,907.0
2024-03-06 15:35:00,539.6,540.51,539.4,540.5,1861.0,535.7048,536.6082,535.5063,536.5983,1861.0
2024-03-06 15:40:00,540.55,540.7,539.95,540.07,2290.0,536.648,536.7969,536.0523,536.1714,2290.0
2024-03-06 15:45:00,540.05,540.82,540.02,540.43,3330.0,536.1516,536.916,536.1218,536.5288,3330.0
2024-03-06 15:50:00,540.42,540.45,539.29,540.25,5651.0,536.5189,536.5487,535.3971,536.3501,5651.0
2024-03-06 15:55:00,539.92,540.31,539.58,539.98,21612.0,536.0225,536.4097,535.685,536.0821,21612.0
2024-03-07 09:30:00,545.14,549.14,544.88,546.44,6119.0,541.2048,545.1759,540.9467,542.4954,6119.0
2024-03-07 09:35:00,546.26,547.75,544.36,547.75,4000.0,542.3167,543.796,540.4305,543.796,4000.0
2024-03-07 09:40:00,546.32,546.32,546.09,546.1,633.0,542.3763,542.3763,542.148,542.1579,633.0
2024-03-07 09:45:00,545.14,545.2,544.54,544.74,701.0,541.2048,541.2644,540.6092,540.8077,701.0
2024-03-07 09:50:00,544.61,544.63,543.29,544.0,914.0,540.6786,540.6985,539.3682,540.0731,914.0
2024-03-07 09:55:00,543.81,543.87,543.8,543.87,200.0,539.8844,539.944,539.8745,539.944,200.0
2024-03-07 10:00:00,544.97,545.17,544.45,544.45,817.0,541.036,541.2346,540.5198,540.5198,817.0
2024-03-07 10:05:00,543.97,545.17,543.96,544.41,745.0,540.0433,541.2346,540.0333,540.4801,745.0
2024-03-07 10:10:00,544.4,545.17,544.11,544.46,800.0,540.4702,541.2346,540.1823,540.5297,800.0
2024-03-07 10:15:00,545.17,545.17,544.45,544.45,4300.0,541.2346,541.2346,540.5198,540.5198,4300.0
2024-03-07 10:20:00,544.46,545.17,543.29,543.29,3329.0,540.5297,541.2346,539.3682,539.3682,3329.0
2024-03-07 10:25:00,544.52,545.27,544.42,545.08,858.0,540.5893,541.3339,540.49,541.1453,858.0
2024-03-07 10:30:00,545.44,545.44,545.22,545.25,500.0,541.5027,541.5027,541.2842,541.314,500.0
2024-03-07 10:35:00,544.9,545.24,544.9,545.24,300.0,540.9666,541.3041,540.9666,541.3041,300.0
2024-03-07 10:40:00,544.97,545.57,544.21,545.39,2008.0,541.036,541.6317,540.2815,541.453,2008.0
2024-03-07 10:45:00,545.58,545.62,545.13,545.47,903.0,541.6416,541.6814,541.1949,541.5324,903.0
2024-03-07 10:50:00,545.43,545.55,545.34,545.34,300.0,541.4927,541.6119,541.4034,541.4034,300.0
2024-03-07 10:55:00,544.82,545.25,544.78,544.86,900.0,540.8871,541.314,540.8474,540.9268,900.0
2024-03-07 11:00:00,545.29,545.29,543.4,543.79,2100.0,541.3537,541.3537,539.4774,539.8646,2100.0
2024-03-07 11:05:00,543.71,543.76,543.71,543.73,400.0,539.7851,539.8348,539.7851,539.805,400.0
2024-03-07 11:10:00,543.36,544.07,543.36,543.97,786.0,539.4377,540.1425,539.4377,540.0433,786.0
2024-03-07 11:15:00,543.94,543.94,543.53,543.68,1500.0,540.0135,540.0135,539.6064,539.7554,1500.0
2024-03-07 11:20:00,543.51,544.71,543.51,544.71,860.0,539.5866,540.7779,539.5866,540.7779,860.0
2024-03-07 11:25:00,544.72,544.72,544.68,544.69,300.0,540.7879,540.7879,540.7481,540.7581,300.0
2024-03-07 11:30:00,544.94,545.35,544.57,544.94,500.0,541.0063,541.4133,540.6389,541.0063,500.0
2024-03-07 11:35:00,545.0,545.35,544.99,545.35,500.0,541.0658,541.4133,541.0559,541.4133,500.0
2024-03-07 11:40:00,545.15,545.24,545.13,545.13,425.0,541.2147,541.3041,541.1949,541.1949,425.0
2024-03-07 11:45:00,545.13,545.13,544.6,544.61,500.0,541.1949,541.1949,540.6687,540.6786,500.0
2024-03-07 11:50:00,544.61,545.13,544.61,545.13,900.0,540.6786,541.1949,540.6786,541.1949,900.0
2024-03-07 11:55:00,545.15,545.42,545.03,545.04,1200.0,541.2147,541.4828,541.0956,541.1055,1200.0
2024-03-07 12:00:00,545.04,545.04,545.04,545.04,0.0,541.1055,541.1055,541.1055,541.1055,0.0
2024-03-07 12:05:00,544.81,545.08,544.8,545.08,200.0,540.8772,541.1453,540.8673,541.1453,200.0
2024-03-07 12:10:00,544.88,545.02,544.87,544.98,800.0,540.9467,541.0857,540.9368,541.046,800.0
2024-03-07 12:15:00,544.99,545.26,544.98,545.26,650.0,541.0559,541.324,541.046,541.324,650.0
2024-03-07 12:20:00,544.86,545.08,544.72,545.02,1300.0,540.9268,541.1453,540.7879,541.0857,1300.0
2024-03-07 12:25:00,545.02,545.03,545.02,545.02,300.0,541.0857,541.0956,541.0857,541.0857,300.0
2024-03-07 12:30:00,544.96,544.96,544.45,544.7,1515.0,541.0261,541.0261,540.5198,540.768,1515.0
2024-03-07 12:35:00,544.63,545.19,544.37,544.37,975.0,540.6985,541.2545,540.4404,540.4404,975.0
2024-03-07 12:40:00,544.56,544.56,544.49,544.5,200.0,540.629,540.629,540.5595,540.5694,200.0
2024-03-07 12:45:00,544.3,544.85,544.29,544.5,520.0,540.3709,540.9169,540.361,540.5694,520.0
2024-03-07 12:50:00,544.5,544.5,544.49,544.5,249.0,540.5694,540.5694,540.5595,540.5694,249.0
2024-03-07 12:55:00,544.89,544.89,544.89,544.89,200.0,540.9566,540.9566,540.9566,540.9566,200.0
2024-03-07 13:00:00,544.9,545.37,544.77,545.33,1583.0,540.9666,541.4332,540.8375,541.3935,1583.0
2024-03-07 13:05:00,545.14,545.14,545.14,545.14,100.0,541.2048,541.2048,541.2048,541.2048,100.0
2024-03-07 13:10:00,545.14,545.14,545.14,545.14,0.0,541.2048,541.2048,541.2048,541.2048,0.0
2024-03-07 13:15:00,545.32,545.33,545.31,545.33,427.0,541.3835,541.3935,541.3736,541.3935,427.0
2024-03-07 13:20:00,546.05,546.05,546.05,546.05,100.0,542.1083,542.1083,542.1083,542.1083,100.0
2024-03-07 13:25:00,546.73,546.73,546.56,546.57,300.0,542.7833,542.7833,542.6146,542.6245,300.0
2024-03-07 13:30:00,546.73,547.1,546.38,547.1,3574.0,542.7833,543.1507,542.4359,543.1507,3574.0
2024-03-07 13:35:00,547.07,547.07,546.77,546.95,1000.0,543.1209,543.1209,542.8231,543.0018,1000.0
2024-03-07 13:40:00,547.25,547.3,547.25,547.3,430.0,543.2996,543.3492,543.2996,543.3492,430.0
2024-03-07 13:45:00,547.63,547.63,547.22,547.37,977.0,543.6768,543.6768,543.2698,543.4187,977.0
2024-03-07 13:50:00,547.48,547.55,547.24,547.55,632.0,543.5279,543.5974,543.2897,543.5974,632.0
2024-03-07 13:55:00,547.42,547.42,547.42,547.42,300.0,543.4684,543.4684,543.4684,543.4684,300.0
2024-03-07 14:00:00,547.41,547.6,547.41,547.56,809.0,543.4584,543.6471,543.4584,543.6074,809.0
2024-03-07 14:05:00,547.34,547.47,547.31,547.38,800.0,543.3889,543.518,543.3592,543.4287,800.0
2024-03-07 14:10:00,547.59,547.67,547.59,547.61,413.0,543.6371,543.7166,543.6371,543.657,413.0
2024-03-07 14:15:00,547.47,547.47,546.56,546.73,796.0,543.518,543.518,542.6146,542.7833,796.0
2024-03-07 14:20:00,546.75,546.75,546.07,546.08,300.0,542.8032,542.8032,542.1281,542.138,300.0
2024-03-07 14:25:00,546.07,546.45,546.06,546.45,268.0,542.1281,542.5054,542.1182,542.5054,268.0
2024-03-07 14:30:00,546.3,546.7,546.3,546.7,200.0,542.3564,542.7536,542.3564,542.7536,200.0
2024-03-07 14:35:00,546.51,546.59,546.37,546.52,700.0,542.5649,542.6444,542.4259,542.5749,700.0
2024-03-07 14:40:00,546.28,546.38,546.06,546.07,400.0,542.3366,542.4359,542.1182,542.1281,400.0
2024-03-07 14:45:00,546.38,546.43,546.18,546.18,800.0,542.4359,542.4855,542.2373,542.2373,800.0
2024-03-07 14:50:00,546.51,546.91,546.43,546.91,1195.0,542.5649,542.962,542.4855,542.962,1195.0
2024-03-07 14:55:00,546.67,547.16,546.0,546.18,1315.0,542.7238,543.2102,542.0586,542.2373,1315.0
2024-03-07 15:00:00,545.47,545.88,545.47,545.88,1108.0,541.5324,541.9395,541.5324,541.9395,1108.0
2024-03-07 15:05:00,545.87,546.2,545.87,546.02,929.0,541.9296,542.2572,541.9296,542.0785,929.0
2024-03-07 15:10:00,546.03,546.39,545.93,546.39,766.0,542.0884,542.4458,541.9891,542.4458,766.0
2024-03-07 15:15:00,546.48,546.74,546.39,546.39,700.0,542.5351,542.7933,542.4458,542.4458,700.0
2024-03-07 15:20:00,546.15,546.5,546.15,546.44,1014.0,542.2075,542.555,542.2075,542.4954,1014.0
2024-03-07 15:25:00,546.47,546.47,546.46,546.46,200.0,542.5252,542.5252,542.5153,542.5153,200.0
2024-03-07 15:30:00,546.5,546.52,546.39,546.52,630.0,542.555,542.5749,542.4458,542.5749,630.0
2024-03-07 15:35:00,546.38,546.7,546.38,546.7,2000.0,542.4359,542.7536,542.4359,542.7536,2000.0
2024-03-07 15:40:00,546.76,547.04,546.73,546.87,776.0,542.8131,543.0911,542.7833,542.9223,776.0
2024-03-07 15:45:00,546.87,546.87,546.24,546.24,1700.0,542.9223,542.9223,542.2969,542.2969,1700.0
2024-03-07 15:50:00,546.16,546.61,545.46,546.35,6205.0,542.2175,542.6642,541.5225,542.4061,6205.0
2024-03-07 15:55:00,546.4,546.62,545.73,546.02,10945.0,542.4557,542.6741,541.7906,542.0785,10945.0
2024-03-08 09:30:00,546.17,546.17,544.35,544.35,5103.0,542.2274,542.2274,540.4205,540.4205,5103.0
2024-03-08 09:35:00,545.27,546.11,545.22,545.25,1125.0,541.3339,542.1678,541.2842,541.314,1125.0
2024-03-08 09:40:00,546.33,546.33,545.65,545.65,400.0,542.3862,542.3862,541.7111,541.7111,400.0
2024-03-08 09:45:00,546.49,547.2,546.12,546.12,1470.0,542.5451,543.25,542.1777,542.1777,1470.0
2024-03-08 09:50:00,546.12,546.97,545.64,546.97,1658.0,542.1777,543.0216,541.7012,543.0216,1658.0
2024-03-08 09:55:00,546.25,546.77,546.24,546.24,1594.0,542.3068,542.8231,542.2969,542.2969,1594.0
2024-03-08 10:00:00,546.39,546.45,546.39,546.45,383.0,542.4458,542.5054,542.4458,542.5054,383.0
2024-03-08 10:05:00,546.18,546.18,545.3,545.3,500.0,542.2373,542.2373,541.3637,541.3637,500.0
2024-03-08 10:10:00,545.89,545.9,545.23,545.89,383.0,541.9494,541.9593,541.2942,541.9494,383.0
2024-03-08 10:15:00,545.15,545.15,544.82,544.83,324.0,541.2147,541.2147,540.8871,540.8971,324.0
2024-03-08 10:20:00,545.0,545.27,544.6,545.27,1857.0,541.0658,541.3339,540.6687,541.3339,1857.0
2024-03-08 10:25:00,545.93,545.93,544.62,545.09,1616.0,541.9891,541.9891,540.6886,541.1552,1616.0
2024-03-08 10:30:00,545.19,545.29,545.06,545.29,600.0,541.2545,541.3537,541.1254,541.3537,600.0
2024-03-08 10:35:00,545.2,545.79,545.19,545.79,900.0,541.2644,541.8501,541.2545,541.8501,900.0
2024-03-08 10:40:00,545.79,546.19,545.64,545.88,1700.0,541.8501,542.2472,541.7012,541.9395,1700.0
2024-03-08 10:45:00,545.74,546.04,545.3,545.5,672.0,541.8005,542.0983,541.3637,541.5622,672.0
2024-03-08 10:50:00,545.53,546.09,545.53,546.09,611.0,541.592,542.148,541.592,542.148,611.0
2024-03-08 10:55:00,546.36,546.48,546.14,546.14,300.0,542.416,542.5351,542.1976,542.1976,300.0
2024-03-08 11:00:00,546.0,546.27,546.0,546.21,800.0,542.0586,542.3267,542.0586,542.2671,800.0
2024-03-08 11:05:00,545.78,545.82,545.7,545.7,700.0,541.8402,541.8799,541.7608,541.7608,700.0
2024-03-08 11:10:00,545.7,546.01,545.7,545.83,800.0,541.7608,542.0685,541.7608,541.8898,800.0
2024-03-08 11:15:00,546.23,546.61,546.02,546.61,1309.0,542.287,542.6642,542.0785,542.6642,1309.0
2024-03-08 11:20:00,546.88,546.88,546.07,546.34,700.0,542.9323,542.9323,542.1281,542.3962,700.0
2024-03-08 11:25:00,546.85,547.13,546.85,547.09,601.0,542.9025,543.1805,542.9025,543.1407,601.0
2024-03-08 11:30:00,547.19,547.78,547.19,547.78,2681.0,543.24,543.8258,543.24,543.8258,2681.0
2024-03-08 11:35:00,547.46,547.46,547.46,547.46,200.0,543.5081,543.5081,543.5081,543.5081,200.0
2024-03-08 11:40:00,547.13,547.36,546.97,546.97,525.0,543.1805,543.4088,543.0216,543.0216,525.0
2024-03-08 11:45:00,546.78,546.78,546.58,546.76,443.0,542.833,542.833,542.6344,542.8131,443.0
2024-03-08 11:50:00,547.11,547.81,547.11,547.81,496.0,543.1606,543.8555,543.1606,543.8555,496.0
2024-03-08 11:55:00,547.7,547.7,547.7,547.7,100.0,543.7463,543.7463,543.7463,543.7463,100.0
2024-03-08 12:00:00,547.5,548.14,547.5,548.14,400.0,543.5478,544.1832,543.5478,544.1832,400.0
2024-03-08 12:05:00,547.85,547.85,547.84,547.85,200.0,543.8953,543.8953,543.8853,543.8953,200.0
2024-03-08 12:10:00,548.17,548.17,548.17,548.17,200.0,544.2129,544.2129,544.2129,544.2129,200.0
2024-03-08 12:15:00,547.92,548.46,547.53,547.53,4336.0,543.9648,544.5009,543.5776,543.5776,4336.0
2024-03-08 12:20:00,547.94,548.05,547.46,547.88,1327.0,543.9846,544.0938,543.5081,543.925,1327.0
2024-03-08 12:25:00,547.98,547.98,547.98,547.98,200.0,544.0243,544.0243,544.0243,544.0243,200.0
2024-03-08 12:30:00,548.07,548.07,548.07,548.07,100.0,544.1137,544.1137,544.1137,544.1137,100.0
2024-03-08 12:35:00,548.36,548.36,548.16,548.16,3260.0,544.4016,544.4016,544.203,544.203,3260.0
2024-03-08 12:40:00,548.45,548.56,548.01,548.01,700.0,544.4909,544.6001,544.0541,544.0541,700.0
2024-03-08 12:45:00,547.77,547.78,547.64,547.64,500.0,543.8158,543.8258,543.6868,543.6868,500.0
2024-03-08 12:50:00,547.68,547.68,547.23,547.23,200.0,543.7265,543.7265,543.2797,543.2797,200.0
2024-03-08 12:55:00,547.2,547.2,546.01,546.29,1150.0,543.25,543.25,542.0685,542.3465,1150.0
2024-03-08 13:00:00,545.95,545.95,545.88,545.88,200.0,542.009,542.009,541.9395,541.9395,200.0
2024-03-08 13:05:00,546.34,546.48,546.29,546.34,900.0,542.3962,542.5351,542.3465,542.3962,900.0
2024-03-08 13:10:00,546.58,546.58,546.53,546.53,200.0,542.6344,542.6344,542.5848,542.5848,200.0
2024-03-08 13:15:00,546.25,546.56,546.24,546.49,1732.0,542.3068,542.6146,542.2969,542.5451,1732.0
2024-03-08 13:20:00,546.49,546.49,545.77,546.06,1416.0,542.5451,542.5451,541.8303,542.1182,1416.0
2024-03-08 13:25:00,545.31,545.31,545.31,545.31,125.0,541.3736,541.3736,541.3736,541.3736,125.0
2024-03-08 13:30:00,545.57,546.23,545.41,546.23,692.0,541.6317,542.287,541.4729,542.287,692.0
2024-03-08 13:35:00,546.53,546.53,545.54,545.55,698.0,542.5848,542.5848,541.6019,541.6119,698.0
2024-03-08 13:40:00,545.54,545.54,544.66,544.67,1443.0,541.6019,541.6019,540.7283,540.7382,1443.0
2024-03-08 13:45:00,545.08,545.09,544.58,544.58,602.0,541.1453,541.1552,540.6489,540.6489,602.0
2024-03-08 13:50:00,544.38,544.95,544.37,544.68,645.0,540.4503,541.0162,540.4404,540.7481,645.0
2024-03-08 13:55:00,544.94,545.14,544.94,545.14,486.0,541.0063,541.2048,541.0063,541.2048,486.0
2024-03-08 14:00:00,545.2,545.6,545.2,545.6,447.0,541.2644,541.6615,541.2644,541.6615,447.0
2024-03-08 14:05:00,545.6,545.6,545.6,545.6,0.0,541.6615,541.6615,541.6615,541.6615,0.0
2024-03-08 14:10:00,545.54,545.54,545.53,545.54,228.0,541.6019,541.6019,541.592,541.6019,228.0
2024-03-08 14:15:00,545.82,545.82,545.66,545.66,200.0,541.8799,541.8799,541.7211,541.7211,200.0
2024-03-08 14:20:00,546.07,546.07,546.07,546.07,100.0,542.1281,542.1281,542.1281,542.1281,100.0
2024-03-08 14:25:00,546.34,546.34,546.34,546.34,1059.0,542.3962,542.3962,542.3962,542.3962,1059.0
2024-03-08 14:30:00,546.05,546.05,546.03,546.03,408.0,542.1083,542.1083,542.0884,542.0884,408.0
2024-03-08 14:35:00,545.93,546.27,545.82,545.87,944.0,541.9891,542.3267,541.8799,541.9296,944.0
2024-03-08 14:40:00,545.65,546.12,545.64,546.12,406.0,541.7111,542.1777,541.7012,542.1777,406.0
2024-03-08 14:45:00,546.38,546.38,546.37,546.38,216.0,542.4359,542.4359,542.4259,542.4359,216.0
2024-03-08 14:50:00,546.01,546.42,546.0,546.42,755.0,542.0685,542.4756,542.0586,542.4756,755.0
2024-03-08 14:55:00,546.54,546.54,546.03,546.25,724.0,542.5947,542.5947,542.0884,542.3068,724.0
2024-03-08 15:00:00,546.25,546.25,546.25,546.25,0.0,542.3068,542.3068,542.3068,542.3068,0.0
2024-03-08 15:05:00,546.59,546.59,546.39,546.4,300.0,542.6444,542.6444,542.4458,542.4557,300.0
2024-03-08 15:10:00,545.89,545.89,545.76,545.84,613.0,541.9494,541.9494,541.8203,541.8998,613.0
2024-03-08 15:15:00,545.8,546.02,545.8,545.89,500.0,541.8601,542.0785,541.8601,541.9494,500.0
2024-03-08 15:20:00,545.88,545.88,545.87,545.88,188.0,541.9395,541.9395,541.9296,541.9395,188.0
2024-03-08 15:25:00,545.81,545.81,544.89,544.89,1664.0,541.87,541.87,540.9566,540.9566,1664.0
2024-03-08 15:30:00,545.29,545.82,545.15,545.82,1762.0,541.3537,541.8799,541.2147,541.8799,1762.0
2024-03-08 15:35:00,545.8,545.8,545.38,545.6,555.0,541.8601,541.8601,541.4431,541.6615,555.0
2024-03-08 15:40:00,545.42,545.93,545.42,545.8,2090.0,541.4828,541.9891,541.4828,541.8601,2090.0
2024-03-08 15:45:00,545.71,545.99,545.7,545.99,600.0,541.7707,542.0487,541.7608,542.0487,600.0
2024-03-08 15:50:00,546.12,546.4,545.56,545.68,2969.0,542.1777,542.4557,541.6218,541.7409,2969.0
2024-03-08 15:55:00,545.53,546.31,545.47,545.95,8961.0,541.592,542.3664,541.5324,542.009,8961.0
2024-03-11 09:30:00,545.21,546.18,542.9,544.5,6730.0,541.2743,542.2373,538.981,540.5694,6730.0
2024-03-11 09:35:00,544.5,544.75,543.55,544.34,1200.0,540.5694,540.8176,539.6263,540.4106,1200.0
2024-03-11 09:40:00,543.89,544.47,543.48,544.47,700.0,539.9638,540.5397,539.5568,540.5397,700.0
2024-03-11 09:45:00,544.92,544.96,544.91,544.96,400.0,540.9864,541.0261,540.9765,541.0261,400.0
2024-03-11 09:50:00,544.73,544.77,544.72,544.76,434.0,540.7978,540.8375,540.7879,540.8276,434.0
2024-03-11 09:55:00,545.06,545.59,544.65,545.24,2129.0,541.1254,541.6516,540.7184,541.3041,2129.0
2024-03-11 10:00:00,545.03,545.88,544.95,545.14,1950.0,541.0956,541.9395,541.0162,541.2048,1950.0
2024-03-11 10:05:00,544.99,544.99,544.1,544.42,700.0,541.0559,541.0559,540.1723,540.49,700.0
2024-03-11 10:10:00,544.4,544.95,544.4,544.79,600.0,540.4702,541.0162,540.4702,540.8573,600.0
2024-03-11 10:15:00,544.51,545.04,544.28,545.04,400.0,540.5794,541.1055,540.351,541.1055,400.0
2024-03-11 10:20:00,545.76,545.77,545.34,545.35,1000.0,541.8203,541.8303,541.4034,541.4133,1000.0
2024-03-11 10:25:00,545.48,545.7,545.14,545.14,1351.0,541.5424,541.7608,541.2048,541.2048,1351.0
2024-03-11 10:30:00,545.42,546.11,545.42,545.61,610.0,541.4828,542.1678,541.4828,541.6714,610.0
2024-03-11 10:35:00,545.42,545.89,545.42,545.89,879.0,541.4828,541.9494,541.4828,541.9494,879.0
2024-03-11 10:40:00,546.14,546.4,546.11,546.39,900.0,542.1976,542.4557,542.1678,542.4458,900.0
2024-03-11 10:45:00,546.11,546.11,545.96,546.01,743.0,542.1678,542.1678,542.0189,542.0685,743.0
2024-03-11 10:50:00,546.15,547.22,546.15,546.92,1931.0,542.2075,543.2698,542.2075,542.972,1931.0
2024-03-11 10:55:00,547.56,548.72,546.88,548.72,1607.0,543.6074,544.759,542.9323,544.759,1607.0
2024-03-11 11:00:00,548.74,548.79,547.84,548.42,1861.0,544.7788,544.8285,543.8853,544.4611,1861.0
2024-03-11 11:05:00,548.08,548.08,548.08,548.08,300.0,544.1236,544.1236,544.1236,544.1236,300.0
2024-03-11 11:10:00,547.73,547.95,547.13,547.67,1712.0,543.7761,543.9945,543.1805,543.7166,1712.0
2024-03-11 11:15:00,547.57,547.62,547.27,547.62,1600.0,543.6173,543.6669,543.3194,543.6669,1600.0
2024-03-11 11:20:00,547.62,547.86,547.62,547.64,500.0,543.6669,543.9052,543.6669,543.6868,500.0
2024-03-11 11:25:00,547.99,548.14,547.61,547.95,1800.0,544.0342,544.1832,543.657,543.9945,1800.0
2024-03-11 11:30:00,547.8,547.87,547.79,547.82,700.0,543.8456,543.9151,543.8357,543.8655,700.0
2024-03-11 11:35:00,548.08,548.41,548.08,548.35,800.0,544.1236,544.4512,544.1236,544.3916,800.0
2024-03-11 11:40:00,548.33,548.91,548.1,548.85,1410.0,544.3718,544.9476,544.1435,544.888,1410.0
2024-03-11 11:45:00,549.08,549.37,548.86,549.37,400.0,545.1164,545.4043,544.898,545.4043,400.0
2024-03-11 11:50:00,549.79,549.83,548.97,549.29,1400.0,545.8213,545.861,545.0072,545.3249,1400.0
2024-03-11 11:55:00,549.29,549.69,549.14,549.49,800.0,545.3249,545.722,545.1759,545.5234,800.0
2024-03-11 12:00:00,549.34,549.62,549.01,549.28,1826.0,545.3745,545.6525,545.0469,545.3149,1826.0
2024-03-11 12:05:00,549.29,549.63,549.28,549.63,200.0,545.3249,545.6624,545.3149,545.6624,200.0
2024-03-11 12:10:00,549.59,550.0,549.41,549.96,1879.0,545.6227,546.0297,545.444,545.99,1879.0
2024-03-11 12:15:00,549.95,550.21,549.95,550.19,1000.0,545.9801,546.2382,545.9801,546.2184,1000.0
2024-03-11 12:20:00,550.3,550.3,549.49,549.49,900.0,546.3276,546.3276,545.5234,545.5234,900.0
2024-03-11 12:25:00,549.64,549.64,549.64,549.64,400.0,545.6723,545.6723,545.6723,545.6723,400.0
2024-03-11 12:30:00,549.94,550.32,549.94,550.32,1224.0,545.9702,546.3474,545.9702,546.3474,1224.0
2024-03-11 12:35:00,550.28,550.59,550.11,550.36,1600.0,546.3077,546.6155,546.1389,546.3871,1600.0
2024-03-11 12:40:00,550.71,550.9,550.63,550.9,4369.0,546.7346,546.9232,546.6552,546.9232,4369.0
2024-03-11 12:45:00,550.94,550.94,550.91,550.91,200.0,546.963,546.963,546.9332,546.9332,200.0
2024-03-11 12:50:00,550.91,550.91,550.91,550.91,0.0,546.9332,546.9332,546.9332,546.9332,0.0
2024-03-11 12:55:00,551.19,551.19,550.61,550.82,2100.0,547.2111,547.2111,546.6353,546.8438,2100.0
2024-03-11 13:00:00,550.65,550.65,550.44,550.44,400.0,546.675,546.675,546.4666,546.4666,400.0
2024-03-11 13:05:00,550.27,550.28,549.88,549.88,1763.0,546.2978,546.3077,545.9106,545.9106,1763.0
2024-03-11 13:10:00,549.71,549.72,549.44,549.45,900.0,545.7418,545.7518,545.4738,545.4837,900.0
2024-03-11 13:15:00,549.13,550.27,549.13,550.14,1497.0,545.166,546.2978,545.166,546.1687,1497.0
2024-03-11 13:20:00,550.09,550.78,549.89,550.56,800.0,546.1191,546.8041,545.9205,546.5857,800.0
2024-03-11 13:25:00,550.56,550.56,550.56,550.56,0.0,546.5857,546.5857,546.5857,546.5857,0.0
2024-03-11 13:30:00,550.98,551.31,550.86,550.87,1416.0,547.0027,547.3303,546.8835,546.8935,1416.0
2024-03-11 13:35:00,550.76,551.05,550.76,550.94,500.0,546.7843,547.0722,546.7843,546.963,500.0
2024-03-11 13:40:00,550.65,550.85,550.58,550.58,400.0,546.675,546.8736,546.6056,546.6056,400.0
2024-03-11 13:45:00,550.86,551.14,550.74,551.14,634.0,546.8835,547.1615,546.7644,547.1615,634.0
2024-03-11 13:50:00,551.35,551.35,551.1,551.3,1383.0,547.37,547.37,547.1218,547.3204,1383.0
2024-03-11 13:55:00,551.25,551.7,551.25,551.63,900.0,547.2707,547.7175,547.2707,547.648,900.0
2024-03-11 14:00:00,551.49,551.63,551.24,551.47,700.0,547.509,547.648,547.2608,547.4891,700.0
2024-03-11 14:05:00,551.48,551.62,551.35,551.5,1162.0,547.4991,547.638,547.37,547.5189,1162.0
2024-03-11 14:10:00,551.51,551.52,550.83,550.95,3884.0,547.5288,547.5388,546.8537,546.9729,3884.0
2024-03-11 14:15:00,551.18,551.7,551.18,551.7,1524.0,547.2012,547.7175,547.2012,547.7175,1524.0
2024-03-11 14:20:00,551.41,551.75,551.28,551.73,1525.0,547.4296,547.7671,547.3005,547.7473,1525.0
2024-03-11 14:25:00,551.45,551.73,551.45,551.73,200.0,547.4693,547.7473,547.4693,547.7473,200.0
2024-03-11 14:30:00,551.83,552.13,551.78,551.87,1305.0,547.8465,548.1444,547.7969,547.8862,1305.0
2024-03-11 14:35:00,552.09,552.09,551.54,551.8,9587.0,548.1047,548.1047,547.5586,547.8167,9587.0
2024-03-11 14:40:00,551.8,552.82,551.55,552.43,1284.0,547.8167,548.8294,547.5685,548.4422,1284.0
2024-03-11 14:45:00,552.26,552.54,552.09,552.34,1507.0,548.2734,548.5514,548.1047,548.3528,1507.0
2024-03-11 14:50:00,552.55,552.63,552.0,552.25,5098.0,548.5613,548.6408,548.0153,548.2635,5098.0
2024-03-11 14:55:00,552.5,552.5,552.03,552.29,1438.0,548.5117,548.5117,548.0451,548.3032,1438.0
2024-03-11 15:00:00,552.07,552.77,552.07,552.35,1600.0,548.0848,548.7797,548.0848,548.3628,1600.0
2024-03-11 15:05:00,553.04,553.37,552.92,552.97,2170.0,549.0478,549.3754,548.9287,548.9783,2170.0
2024-03-11 15:10:00,552.96,553.22,552.81,552.83,3616.0,548.9684,549.2265,548.8195,548.8393,3616.0
2024-03-11 15:15:00,552.63,553.0,552.4,552.88,2081.0,548.6408,549.0081,548.4124,548.8889,2081.0
2024-03-11 15:20:00,552.98,553.48,552.92,553.34,1839.0,548.9882,549.4846,548.9287,549.3456,1839.0
2024-03-11 15:25:00,553.5,553.55,552.92,552.96,2235.0,549.5045,549.5541,548.9287,548.9684,2235.0
2024-03-11 15:30:00,553.09,553.27,553.01,553.01,866.0,549.0974,549.2761,549.018,549.018,866.0
2024-03-11 15:35:00,553.26,553.47,553.01,553.41,4392.0,549.2662,549.4747,549.018,549.4151,4392.0
2024-03-11 15:40:00,553.7,553.98,553.62,553.85,1890.0,549.703,549.981,549.6236,549.8519,1890.0
2024-03-11 15:45:00,553.96,554.26,553.73,553.77,5319.0,549.9612,550.259,549.7328,549.7725,5319.0
2024-03-11 15:50:00,553.85,554.16,553.55,553.7,12520.0,549.8519,550.1597,549.5541,549.703,12520.0
2024-03-11 15:55:00,553.36,554.26,553.21,554.06,30756.0,549.3655,550.259,549.2166,550.0604,30756.0
2024-03-12 09:30:00,554.6,556.13,554.45,555.12,12486.0,550.5965,552.1155,550.4476,551.1128,12486.0
2024-03-12 09:35:00,553.62,555.75,553.62,555.74,400.0,549.6236,551.7382,549.6236,551.7283,400.0
2024-03-12 09:40:00,554.39,556.15,554.39,556.14,400.0,550.388,552.1353,550.388,552.1254,400.0
2024-03-12 09:45:00,555.99,555.99,555.98,555.99,100.0,551.9765,551.9765,551.9666,551.9765,100.0
2024-03-12 09:50:00,555.83,556.56,555.82,556.31,1362.0,551.8177,552.5424,551.8077,552.2942,1362.0
2024-03-12 09:55:00,556.73,556.73,555.87,555.88,1203.0,552.7112,552.7112,551.8574,551.8673,1203.0
2024-03-12 10:00:00,556.58,556.59,555.8,555.81,5998.0,552.5622,552.5722,551.7879,551.7978,5998.0
2024-03-12 10:05:00,555.2,556.5,555.2,556.22,1914.0,551.1922,552.4828,551.1922,552.2048,1914.0
2024-03-12 10:10:00,556.14,556.14,556.14,556.14,100.0,552.1254,552.1254,552.1254,552.1254,100.0
2024-03-12 10:15:00,556.86,557.1,556.86,556.88,584.0,552.8402,553.0785,552.8402,552.8601,584.0
2024-03-12 10:20:00,556.88,556.88,556.88,556.88,0.0,552.8601,552.8601,552.8601,552.8601,0.0
2024-03-12 10:25:00,556.89,557.44,556.89,556.98,800.0,552.87,553.416,552.87,552.9594,800.0
2024-03-12 10:30:00,557.6,557.87,557.6,557.87,386.0,553.5749,553.8429,553.5749,553.8429,386.0
2024-03-12 10:35:00,557.45,557.85,557.38,557.85,500.0,553.426,553.8231,553.3565,553.8231,500.0
2024-03-12 10:40:00,557.04,557.21,556.98,557.09,1040.0,553.0189,553.1877,552.9594,553.0686,1040.0
2024-03-12 10:45:00,557.15,557.15,557.15,557.15,108.0,553.1281,553.1281,553.1281,553.1281,108.0
2024-03-12 10:50:00,557.15,557.15,557.15,557.15,0.0,553.1281,553.1281,553.1281,553.1281,0.0
2024-03-12 10:55:00,556.91,557.0,556.89,556.97,900.0,552.8899,552.9792,552.87,552.9494,900.0
2024-03-12 11:00:00,557.35,557.54,557.35,557.51,600.0,553.3267,553.5153,553.3267,553.4855,600.0
2024-03-12 11:05:00,556.96,556.96,556.96,556.96,300.0,552.9395,552.9395,552.9395,552.9395,300.0
2024-03-12 11:10:00,557.55,557.89,557.55,557.89,229.0,553.5252,553.8628,553.5252,553.8628,229.0
2024-03-12 11:15:00,557.92,557.92,557.46,557.58,457.0,553.8926,553.8926,553.4359,553.555,457.0
2024-03-12 11:20:00,556.91,556.91,556.91,556.91,100.0,552.8899,552.8899,552.8899,552.8899,100.0
2024-03-12 11:25:00,556.93,557.04,556.88,556.88,400.0,552.9097,553.0189,552.8601,552.8601,400.0
2024-03-12 11:30:00,556.68,556.68,556.59,556.6,267.0,552.6615,552.6615,552.5722,552.5821,267.0
2024-03-12 11:35:00,556.74,557.24,556.74,557.09,809.0,552.7211,553.2175,552.7211,553.0686,809.0
2024-03-12 11:40:00,557.23,557.23,556.95,556.97,900.0,553.2075,553.2075,552.9296,552.9494,900.0
2024-03-12 11:45:00,556.98,557.27,556.97,557.12,802.0,552.9594,553.2473,552.9494,553.0983,802.0
2024-03-12 11:50:00,557.12,557.3,557.03,557.24,410.0,553.0983,553.277,553.009,553.2175,410.0
2024-03-12 11:55:00,557.62,557.79,557.52,557.52,1500.0,553.5947,553.7635,553.4955,553.4955,1500.0
2024-03-12 12:00:00,557.55,557.55,557.26,557.4,1800.0,553.5252,553.5252,553.2373,553.3763,1800.0
2024-03-12 12:05:00,557.91,558.1,557.37,558.1,4509.0,553.8826,554.0713,553.3465,554.0713,4509.0
2024-03-12 12:10:00,557.39,557.4,557.08,557.08,400.0,553.3664,553.3763,553.0586,553.0586,400.0
2024-03-12 12:15:00,556.76,556.9,556.39,556.78,1100.0,552.7409,552.8799,552.3736,552.7608,1100.0
2024-03-12 12:20:00,556.63,556.64,556.36,556.36,500.0,552.6119,552.6218,552.3438,552.3438,500.0
2024-03-12 12:25:00,556.63,556.64,556.61,556.61,300.0,552.6119,552.6218,552.592,552.592,300.0
2024-03-12 12:30:00,556.89,556.89,556.57,556.7,919.0,552.87,552.87,552.5523,552.6814,919.0
2024-03-12 12:35:00,556.94,556.94,556.46,556.57,4325.0,552.9196,552.9196,552.4431,552.5523,4325.0
2024-03-12 12:40:00,556.9,556.91,556.43,556.44,800.0,552.8799,552.8899,552.4133,552.4233,800.0
2024-03-12 12:45:00,556.16,556.33,556.09,556.21,996.0,552.1453,552.314,552.0758,552.1949,996.0
2024-03-12 12:50:00,556.61,556.71,556.3,556.45,631.0,552.592,552.6913,552.2843,552.4332,631.0
2024-03-12 12:55:00,556.37,556.37,556.36,556.37,100.0,552.3538,552.3538,552.3438,552.3538,100.0
2024-03-12 13:00:00,556.35,556.41,555.99,556.41,1816.0,552.3339,552.3935,551.9765,552.3935,1816.0
2024-03-12 13:05:00,556.42,556.42,556.1,556.1,433.0,552.4034,552.4034,552.0857,552.0857,433.0
2024-03-12 13:10:00,556.35,556.35,556.35,556.35,100.0,552.3339,552.3339,552.3339,552.3339,100.0
2024-03-12 13:15:00,556.25,556.58,556.16,556.58,506.0,552.2346,552.5622,552.1453,552.5622,506.0
2024-03-12 13:20:00,556.79,556.83,556.54,556.54,409.0,552.7707,552.8104,552.5225,552.5225,409.0
2024-03-12 13:25:00,556.85,556.86,556.55,556.55,1300.0,552.8303,552.8402,552.5325,552.5325,1300.0
2024-03-12 13:30:00,556.38,556.59,556.38,556.59,400.0,552.3637,552.5722,552.3637,552.5722,400.0
2024-03-12 13:35:00,556.76,556.76,556.6,556.7,400.0,552.7409,552.7409,552.5821,552.6814,400.0
2024-03-12 13:40:00,556.62,556.77,556.55,556.77,1185.0,552.602,552.7509,552.5325,552.7509,1185.0
2024-03-12 13:45:00,556.77,556.77,556.77,556.77,0.0,552.7509,552.7509,552.7509,552.7509,0.0
2024-03-12 13:50:00,556.88,557.0,556.87,556.95,300.0,552.8601,552.9792,552.8501,552.9296,300.0
2024-03-12 13:55:00,556.79,556.82,556.76,556.82,876.0,552.7707,552.8005,552.7409,552.8005,876.0
2024-03-12 14:00:00,556.95,556.95,556.31,556.31,1220.0,552.9296,552.9296,552.2942,552.2942,1220.0
2024-03-12 14:05:00,556.49,556.49,556.1,556.1,1338.0,552.4729,552.4729,552.0857,552.0857,1338.0
2024-03-12 14:10:00,556.39,556.61,556.33,556.33,463.0,552.3736,552.592,552.314,552.314,463.0
2024-03-12 14:15:00,556.43,556.7,556.43,556.7,603.0,552.4133,552.6814,552.4133,552.6814,603.0
2024-03-12 14:20:00,556.95,557.13,556.95,557.13,428.0,552.9296,553.1083,552.9296,553.1083,428.0
2024-03-12 14:25:00,557.01,557.3,557.01,557.3,452.0,552.9891,553.277,552.9891,553.277,452.0
2024-03-12 14:30:00,557.54,557.8,557.54,557.62,3770.0,553.5153,553.7734,553.5153,553.5947,3770.0
2024-03-12 14:35:00,557.59,557.72,557.58,557.58,1463.0,553.5649,553.694,553.555,553.555,1463.0
2024-03-12 14:40:00,557.39,557.48,557.21,557.43,3101.0,553.3664,553.4557,553.1877,553.4061,3101.0
2024-03-12 14:45:00,557.15,557.97,557.15,557.97,300.0,553.1281,553.9422,553.1281,553.9422,300.0
2024-03-12 14:50:00,557.96,558.19,557.95,558.19,553.0,553.9323,554.1606,553.9224,554.1606,553.0
2024-03-12 14:55:00,558.19,558.19,557.9,557.99,2162.0,554.1606,554.1606,553.8727,553.9621,2162.0
2024-03-12 15:00:00,557.81,558.26,557.51,558.04,1861.0,553.7834,554.2301,553.4855,554.0117,1861.0
2024-03-12 15:05:00,558.01,558.02,557.76,558.01,900.0,553.9819,553.9918,553.7337,553.9819,900.0
2024-03-12 15:10:00,557.98,558.18,557.77,557.91,3002.0,553.9521,554.1507,553.7436,553.8826,3002.0
2024-03-12 15:15:00,557.74,557.96,557.29,557.3,11960.0,553.7139,553.9323,553.2671,553.277,11960.0
2024-03-12 15:20:00,557.23,557.24,557.03,557.16,1673.0,553.2075,553.2175,553.009,553.1381,1673.0
2024-03-12 15:25:00,557.01,557.26,557.0,557.01,2022.0,552.9891,553.2373,552.9792,552.9891,2022.0
2024-03-12 15:30:00,556.93,556.93,556.6,556.82,1518.0,552.9097,552.9097,552.5821,552.8005,1518.0
2024-03-12 15:35:00,556.82,557.09,556.8,556.81,2097.0,552.8005,553.0686,552.7807,552.7906,2097.0
2024-03-12 15:40:00,556.69,556.78,556.42,556.46,1117.0,552.6714,552.7608,552.4034,552.4431,1117.0
2024-03-12 15:45:00,556.06,556.41,556.03,556.03,2791.0,552.046,552.3935,552.0162,552.0162,2791.0
2024-03-12 15:50:00,555.96,556.06,555.28,555.65,5784.0,551.9467,552.046,551.2716,551.639,5784.0
2024-03-12 15:55:00,555.73,555.86,554.95,555.01,15447.0,551.7184,551.8474,550.944,551.0036,15447.0
2024-03-13 09:30:00,557.77,557.77,553.29,553.36,6442.0,553.7436,553.7436,549.296,549.3655,6442.0
2024-03-13 09:35:00,554.03,555.06,553.18,554.0,1620.0,550.0306,551.0532,549.1868,550.0009,1620.0
2024-03-13 09:40:00,554.94,554.95,552.05,552.05,579.0,550.9341,550.944,548.0649,548.0649,579.0
2024-03-13 09:45:00,551.87,552.09,551.87,552.09,400.0,547.8862,548.1047,547.8862,548.1047,400.0
2024-03-13 09:50:00,553.63,553.63,552.17,552.17,400.0,549.6335,549.6335,548.1841,548.1841,400.0
2024-03-13 09:55:00,551.23,552.69,551.23,552.02,1100.0,547.2509,548.7003,547.2509,548.0352,1100.0
2024-03-13 10:00:00,551.52,551.52,550.87,551.27,973.0,547.5388,547.5388,546.8935,547.2906,973.0
2024-03-13 10:05:00,550.83,551.48,550.7,550.7,800.0,546.8537,547.4991,546.7247,546.7247,800.0
2024-03-13 10:10:00,551.23,551.23,550.72,550.73,700.0,547.2509,547.2509,546.7445,546.7545,700.0
2024-03-13 10:15:00,551.21,551.78,551.09,551.78,957.0,547.231,547.7969,547.1119,547.7969,957.0
2024-03-13 10:20:00,551.5,551.5,550.96,551.39,956.0,547.5189,547.5189,546.9828,547.4097,956.0
2024-03-13 10:25:00,551.2,551.49,551.2,551.38,400.0,547.2211,547.509,547.2211,547.3998,400.0
2024-03-13 10:30:00,551.11,551.33,550.97,551.04,800.0,547.1317,547.3501,546.9927,547.0622,800.0
2024-03-13 10:35:00,550.97,550.97,550.66,550.67,700.0,546.9927,546.9927,546.685,546.6949,700.0
2024-03-13 10:40:00,550.67,550.67,550.67,550.67,0.0,546.6949,546.6949,546.6949,546.6949,0.0
2024-03-13 10:45:00,550.67,550.67,550.67,550.67,0.0,546.6949,546.6949,546.6949,546.6949,0.0
2024-03-13 10:50:00,550.21,550.21,549.58,549.91,500.0,546.2382,546.2382,545.6128,545.9404,500.0
2024-03-13 10:55:00,549.96,551.06,549.95,550.58,1370.0,545.99,547.0821,545.9801,546.6056,1370.0
2024-03-13 11:00:00,550.49,550.63,550.49,550.63,200.0,546.5162,546.6552,546.5162,546.6552,200.0
2024-03-13 11:05:00,550.29,550.29,550.13,550.13,300.0,546.3176,546.3176,546.1588,546.1588,300.0
2024-03-13 11:10:00,550.13,550.13,550.13,550.13,0.0,546.1588,546.1588,546.1588,546.1588,0.0
2024-03-13 11:15:00,549.81,550.13,549.8,550.08,850.0,545.8411,546.1588,545.8312,546.1092,850.0
2024-03-13 11:20:00,551.07,551.1,550.75,550.75,4012.0,547.092,547.1218,546.7743,546.7743,4012.0
2024-03-13 11:25:00,549.65,549.83,549.55,549.56,652.0,545.6823,545.861,545.583,545.5929,652.0
2024-03-13 11:30:00,549.56,549.82,549.07,549.07,1800.0,545.5929,545.851,545.1065,545.1065,1800.0
2024-03-13 11:35:00,549.2,549.73,549.2,549.73,853.0,545.2355,545.7617,545.2355,545.7617,853.0
2024-03-13 11:40:00,548.45,548.89,547.66,548.0,8031.0,544.4909,544.9278,543.7066,544.0442,8031.0
2024-03-13 11:45:00,548.04,548.98,548.04,548.98,750.0,544.0839,545.0171,544.0839,545.0171,750.0
2024-03-13 11:50:00,549.21,549.21,548.93,548.93,400.0,545.2454,545.2454,544.9675,544.9675,400.0
2024-03-13 11:55:00,549.13,549.13,549.13,549.13,250.0,545.166,545.166,545.166,545.166,250.0
2024-03-13 12:00:00,548.49,548.49,548.48,548.49,100.0,544.5306,544.5306,544.5207,544.5306,100.0
2024-03-13 12:05:00,548.63,548.78,548.56,548.6,568.0,544.6696,544.8185,544.6001,544.6398,568.0
2024-03-13 12:10:00,549.49,549.49,549.44,549.44,200.0,545.5234,545.5234,545.4738,545.4738,200.0
2024-03-13 12:15:00,549.04,549.04,549.04,549.04,100.0,545.0767,545.0767,545.0767,545.0767,100.0
2024-03-13 12:20:00,549.11,549.11,549.1,549.11,100.0,545.1462,545.1462,545.1362,545.1462,100.0
2024-03-13 12:25:00,548.91,548.91,548.75,548.89,400.0,544.9476,544.9476,544.7888,544.9278,400.0
2024-03-13 12:30:00,548.72,548.97,548.72,548.96,400.0,544.759,545.0072,544.759,544.9972,400.0
2024-03-13 12:35:00,549.04,549.04,548.54,548.55,200.0,545.0767,545.0767,544.5803,544.5902,200.0
2024-03-13 12:40:00,548.98,548.98,548.72,548.72,380.0,545.0171,545.0171,544.759,544.759,380.0
2024-03-13 12:45:00,548.61,548.83,548.56,548.56,300.0,544.6498,544.8682,544.6001,544.6001,300.0
2024-03-13 12:50:00,548.4,548.57,548.4,548.57,300.0,544.4413,544.6101,544.4413,544.6101,300.0
2024-03-13 12:55:00,548.58,548.8,548.58,548.8,200.0,544.62,544.8384,544.62,544.8384,200.0
2024-03-13 13:00:00,548.85,549.08,548.84,549.08,259.0,544.888,545.1164,544.8781,545.1164,259.0
2024-03-13 13:05:00,549.08,549.08,549.08,549.08,0.0,545.1164,545.1164,545.1164,545.1164,0.0
2024-03-13 13:10:00,549.2,549.26,549.19,549.26,200.0,545.2355,545.2951,545.2256,545.2951,200.0
2024-03-13 13:15:00,548.67,548.67,548.32,548.53,600.0,544.7093,544.7093,544.3619,544.5704,600.0
2024-03-13 13:20:00,548.52,549.26,548.52,549.26,200.0,544.5604,545.2951,544.5604,545.2951,200.0
2024-03-13 13:25:00,549.18,549.18,548.82,548.82,300.0,545.2157,545.2157,544.8583,544.8583,300.0
2024-03-13 13:30:00,548.91,549.13,548.91,549.13,200.0,544.9476,545.166,544.9476,545.166,200.0
2024-03-13 13:35:00,549.61,550.99,549.58,550.99,1158.0,545.6426,547.0126,545.6128,547.0126,1158.0
2024-03-13 13:40:00,550.65,550.77,550.65,550.75,400.0,546.675,546.7942,546.675,546.7743,400.0
2024-03-13 13:45:00,551.19,551.46,550.93,551.46,497.0,547.2111,547.4792,546.953,547.4792,497.0
2024-03-13 13:50:00,551.56,551.56,551.46,551.46,647.0,547.5785,547.5785,547.4792,547.4792,647.0
2024-03-13 13:55:00,551.51,551.51,551.31,551.38,400.0,547.5288,547.5288,547.3303,547.3998,400.0
2024-03-13 14:00:00,551.17,551.55,551.16,551.29,900.0,547.1913,547.5685,547.1814,547.3104,900.0
2024-03-13 14:05:00,551.29,551.29,551.29,551.29,0.0,547.3104,547.3104,547.3104,547.3104,0.0
2024-03-13 14:10:00,550.76,551.1,550.76,551.1,300.0,546.7843,547.1218,546.7843,547.1218,300.0
2024-03-13 14:15:00,550.68,550.74,550.6,550.6,400.0,546.7048,546.7644,546.6254,546.6254,400.0
2024-03-13 14:20:00,549.72,549.97,549.72,549.97,200.0,545.7518,546.0,545.7518,546.0,200.0
2024-03-13 14:25:00,550.22,550.22,550.16,550.16,300.0,546.2482,546.2482,546.1886,546.1886,300.0
2024-03-13 14:30:00,550.33,550.33,549.94,549.94,399.0,546.3574,546.3574,545.9702,545.9702,399.0
2024-03-13 14:35:00,549.76,549.96,549.7,549.96,1148.0,545.7915,545.99,545.7319,545.99,1148.0
2024-03-13 14:40:00,550.11,550.11,550.07,550.09,877.0,546.1389,546.1389,546.0992,546.1191,877.0
2024-03-13 14:45:00,549.89,550.02,549.59,550.02,400.0,545.9205,546.0496,545.6227,546.0496,400.0
2024-03-13 14:50:00,549.93,550.2,549.92,550.06,302.0,545.9602,546.2283,545.9503,546.0893,302.0
2024-03-13 14:55:00,549.71,549.74,549.7,549.74,215.0,545.7418,545.7716,545.7319,545.7716,215.0
2024-03-13 15:00:00,549.42,549.48,549.42,549.48,300.0,545.4539,545.5135,545.4539,545.5135,300.0
2024-03-13 15:05:00,549.57,549.57,549.28,549.43,1042.0,545.6028,545.6028,545.3149,545.4639,1042.0
2024-03-13 15:10:00,549.56,549.56,548.83,548.98,1003.0,545.5929,545.5929,544.8682,545.0171,1003.0
2024-03-13 15:15:00,549.01,549.02,549.01,549.01,125.0,545.0469,545.0568,545.0469,545.0469,125.0
2024-03-13 15:20:00,548.96,549.24,548.84,549.24,700.0,544.9972,545.2752,544.8781,545.2752,700.0
2024-03-13 15:25:00,549.05,549.05,547.78,547.86,1100.0,545.0866,545.0866,543.8258,543.9052,1100.0
2024-03-13 15:30:00,548.36,548.68,548.33,548.52,5024.0,544.4016,544.7193,544.3718,544.5604,5024.0
2024-03-13 15:35:00,548.63,549.73,548.62,549.43,2421.0,544.6696,545.7617,544.6597,545.4639,2421.0
2024-03-13 15:40:00,549.33,549.59,549.25,549.48,2325.0,545.3646,545.6227,545.2852,545.5135,2325.0
2024-03-13 15:45:00,549.33,549.33,549.12,549.12,900.0,545.3646,545.3646,545.1561,545.1561,900.0
2024-03-13 15:50:00,549.39,549.53,548.45,549.45,8886.0,545.4241,545.5631,544.4909,545.4837,8886.0
2024-03-13 15:55:00,549.51,550.19,549.25,549.42,20505.0,545.5433,546.2184,545.2852,545.4539,20505.0
2024-03-14 09:30:00,550.87,551.84,549.63,550.07,6288.0,546.8935,547.8565,545.6624,546.0992,6288.0
2024-03-14 09:35:00,550.07,550.07,550.07,550.07,0.0,546.0992,546.0992,546.0992,546.0992,0.0
2024-03-14 09:40:00,551.19,551.19,551.19,551.19,207.0,547.2111,547.2111,547.2111,547.2111,207.0
2024-03-14 09:45:00,548.79,548.79,548.76,548.76,200.0,544.8285,544.8285,544.7987,544.7987,200.0
2024-03-14 09:50:00,548.76,548.76,548.76,548.76,0.0,544.7987,544.7987,544.7987,544.7987,0.0
2024-03-14 09:55:00,548.59,548.93,547.01,547.01,879.0,544.6299,544.9675,543.0613,543.0613,879.0
2024-03-14 10:00:00,546.87,547.03,546.87,547.03,500.0,542.9223,543.0812,542.9223,543.0812,500.0
2024-03-14 10:05:00,548.0,548.0,547.09,547.09,800.0,544.0442,544.0442,543.1407,543.1407,800.0
2024-03-14 10:10:00,546.8,548.31,546.8,548.31,405.0,542.8528,544.3519,542.8528,544.3519,405.0
2024-03-14 10:15:00,548.19,548.25,547.51,547.51,451.0,544.2328,544.2924,543.5577,543.5577,451.0
2024-03-14 10:20:00,547.51,547.51,547.51,547.51,0.0,543.5577,543.5577,543.5577,543.5577,0.0
2024-03-14 10:25:00,546.99,547.01,546.67,546.68,476.0,543.0415,543.0613,542.7238,542.7337,476.0
2024-03-14 10:30:00,546.68,547.32,546.67,547.25,602.0,542.7337,543.3691,542.7238,543.2996,602.0
2024-03-14 10:35:00,547.0,547.0,547.0,547.0,250.0,543.0514,543.0514,543.0514,543.0514,250.0
2024-03-14 10:40:00,546.45,546.45,546.09,546.11,5232.0,542.5054,542.5054,542.148,542.1678,5232.0
2024-03-14 10:45:00,545.93,545.93,545.84,545.85,300.0,541.9891,541.9891,541.8998,541.9097,300.0
2024-03-14 10:50:00,545.81,546.18,545.81,545.99,600.0,541.87,542.2373,541.87,542.0487,600.0
2024-03-14 10:55:00,545.23,545.23,545.14,545.14,400.0,541.2942,541.2942,541.2048,541.2048,400.0
2024-03-14 11:00:00,545.53,546.4,545.53,546.39,800.0,541.592,542.4557,541.592,542.4458,800.0
2024-03-14 11:05:00,546.04,546.04,545.61,545.62,300.0,542.0983,542.0983,541.6714,541.6814,300.0
2024-03-14 11:10:00,545.75,546.07,545.35,545.35,1882.0,541.8104,542.1281,541.4133,541.4133,1882.0
2024-03-14 11:15:00,545.35,545.35,545.35,545.35,0.0,541.4133,541.4133,541.4133,541.4133,0.0
2024-03-14 11:20:00,545.62,545.62,544.56,545.0,3479.0,541.6814,541.6814,540.629,541.0658,3479.0
2024-03-14 11:25:00,545.0,545.0,545.0,545.0,0.0,541.0658,541.0658,541.0658,541.0658,0.0
2024-03-14 11:30:00,544.94,545.08,544.4,545.08,695.0,541.0063,541.1453,540.4702,541.1453,695.0
2024-03-14 11:35:00,545.47,545.47,545.3,545.3,961.0,541.5324,541.5324,541.3637,541.3637,961.0
2024-03-14 11:40:00,546.26,546.26,546.25,546.26,176.0,542.3167,542.3167,542.3068,542.3167,176.0
2024-03-14 11:45:00,546.01,546.11,545.63,545.68,1043.0,542.0685,542.1678,541.6913,541.7409,1043.0
2024-03-14 11:50:00,545.56,545.64,545.32,545.63,300.0,541.6218,541.7012,541.3835,541.6913,300.0
2024-03-14 11:55:00,545.6,545.6,545.59,545.6,100.0,541.6615,541.6615,541.6516,541.6615,100.0
2024-03-14 12:00:00,545.6,545.84,545.59,545.84,300.0,541.6615,541.8998,541.6516,541.8998,300.0
2024-03-14 12:05:00,545.64,545.64,545.51,545.58,470.0,541.7012,541.7012,541.5722,541.6416,470.0
2024-03-14 12:10:00,546.03,546.11,545.83,546.11,1376.0,542.0884,542.1678,541.8898,542.1678,1376.0
2024-03-14 12:15:00,546.11,546.11,546.1,546.11,100.0,542.1678,542.1678,542.1579,542.1678,100.0
2024-03-14 12:20:00,546.07,546.26,546.0,546.19,2734.0,542.1281,542.3167,542.0586,542.2472,2734.0
2024-03-14 12:25:00,546.19,546.19,546.18,546.19,191.0,542.2472,542.2472,542.2373,542.2472,191.0
2024-03-14 12:30:00,545.91,546.13,545.77,546.13,900.0,541.9693,542.1877,541.8303,542.1877,900.0
2024-03-14 12:35:00,545.78,545.81,545.78,545.81,228.0,541.8402,541.87,541.8402,541.87,228.0
2024-03-14 12:40:00,545.84,545.9,545.84,545.9,200.0,541.8998,541.9593,541.8998,541.9593,200.0
2024-03-14 12:45:00,546.0,546.04,545.37,545.37,400.0,542.0586,542.0983,541.4332,541.4332,400.0
2024-03-14 12:50:00,545.1,546.02,545.09,545.92,710.0,541.1651,542.0785,541.1552,541.9792,710.0
2024-03-14 12:55:00,545.71,545.71,545.39,545.39,300.0,541.7707,541.7707,541.453,541.453,300.0
2024-03-14 13:00:00,545.38,545.38,545.37,545.38,200.0,541.4431,541.4431,541.4332,541.4431,200.0
2024-03-14 13:05:00,545.55,545.55,545.54,545.55,126.0,541.6119,541.6119,541.6019,541.6119,126.0
2024-03-14 13:10:00,545.19,545.63,545.19,545.36,1034.0,541.2545,541.6913,541.2545,541.4232,1034.0
2024-03-14 13:15:00,545.62,545.62,545.02,545.28,1200.0,541.6814,541.6814,541.0857,541.3438,1200.0
2024-03-14 13:20:00,544.7,545.06,544.7,545.0,1666.0,540.768,541.1254,540.768,541.0658,1666.0
2024-03-14 13:25:00,545.01,545.23,545.0,545.0,1300.0,541.0758,541.2942,541.0658,541.0658,1300.0
2024-03-14 13:30:00,544.48,545.0,544.36,545.0,950.0,540.5496,541.0658,540.4305,541.0658,950.0
2024-03-14 13:35:00,545.02,545.03,545.02,545.02,306.0,541.0857,541.0956,541.0857,541.0857,306.0
2024-03-14 13:40:00,545.03,545.34,544.83,545.3,1919.0,541.0956,541.4034,540.8971,541.3637,1919.0
2024-03-14 13:45:00,545.23,545.34,545.01,545.23,1250.0,541.2942,541.4034,541.0758,541.2942,1250.0
2024-03-14 13:50:00,545.49,546.13,545.07,546.1,2504.0,541.5523,542.1877,541.1353,542.1579,2504.0
2024-03-14 13:55:00,546.1,546.52,546.1,546.37,1192.0,542.1579,542.5749,542.1579,542.4259,1192.0
2024-03-14 14:00:00,546.96,547.8,546.95,547.8,550.0,543.0117,543.8456,543.0018,543.8456,550.0
2024-03-14 14:05:00,548.06,548.41,547.89,548.16,581.0,544.1037,544.4512,543.935,544.203,581.0
2024-03-14 14:10:00,548.2,548.21,547.79,547.83,1280.0,544.2427,544.2527,543.8357,543.8754,1280.0
2024-03-14 14:15:00,547.73,547.73,547.25,547.25,900.0,543.7761,543.7761,543.2996,543.2996,900.0
2024-03-14 14:20:00,546.81,546.9,546.65,546.67,2675.0,542.8628,542.9521,542.7039,542.7238,2675.0
2024-03-14 14:25:00,546.67,546.69,546.66,546.69,500.0,542.7238,542.7436,542.7138,542.7436,500.0
2024-03-14 14:30:00,546.33,546.48,546.24,546.48,800.0,542.3862,542.5351,542.2969,542.5351,800.0
2024-03-14 14:35:00,546.23,546.23,546.2,546.21,417.0,542.287,542.287,542.2572,542.2671,417.0
2024-03-14 14:40:00,545.97,546.12,545.81,546.12,1419.0,542.0288,542.1777,541.87,542.1777,1419.0
2024-03-14 14:45:00,546.08,546.12,545.89,546.1,1119.0,542.138,542.1777,541.9494,542.1579,1119.0
2024-03-14 14:50:00,545.42,545.42,545.17,545.17,200.0,541.4828,541.4828,541.2346,541.2346,200.0
2024-03-14 14:55:00,545.09,545.52,544.95,545.45,3714.0,541.1552,541.5821,541.0162,541.5126,3714.0
2024-03-14 15:00:00,545.46,545.46,544.97,545.03,986.0,541.5225,541.5225,541.036,541.0956,986.0
2024-03-14 15:05:00,545.1,545.1,544.65,544.65,512.0,541.1651,541.1651,540.7184,540.7184,512.0
2024-03-14 15:10:00,544.35,544.43,544.19,544.19,500.0,540.4205,540.4999,540.2617,540.2617,500.0
2024-03-14 15:15:00,544.24,544.58,544.24,544.58,600.0,540.3113,540.6489,540.3113,540.6489,600.0
2024-03-14 15:20:00,544.68,544.68,544.51,544.51,500.0,540.7481,540.7481,540.5794,540.5794,500.0
2024-03-14 15:25:00,544.4,544.85,544.32,544.85,967.0,540.4702,540.9169,540.3907,540.9169,967.0
2024-03-14 15:30:00,544.75,544.75,544.1,544.45,1129.0,540.8176,540.8176,540.1723,540.5198,1129.0
2024-03-14 15:35:00,543.87,544.81,543.87,544.79,1156.0,539.944,540.8772,539.944,540.8573,1156.0
2024-03-14 15:40:00,544.82,545.2,544.74,544.92,1500.0,540.8871,541.2644,540.8077,540.9864,1500.0
2024-03-14 15:45:00,545.11,545.11,544.74,545.1,1216.0,541.175,541.175,540.8077,541.1651,1216.0
2024-03-14 15:50:00,545.42,545.75,544.77,545.68,7046.0,541.4828,541.8104,540.8375,541.7409,7046.0
2024-03-14 15:55:00,545.65,547.35,545.42,547.35,7625.0,541.7111,543.3989,541.4828,543.3989,7625.0
2024-03-15 09:30:00,545.91,551.79,544.42,550.28,133530.0,541.9693,547.8068,540.49,546.3077,133530.0
2024-03-15 09:35:00,550.28,550.28,550.28,550.28,0.0,546.3077,546.3077,546.3077,546.3077,0.0
2024-03-15 09:40:00,550.28,550.28,550.28,550.28,0.0,546.3077,546.3077,546.3077,546.3077,0.0
2024-03-15 09:45:00,546.22,546.22,545.67,546.06,400.0,542.277,542.277,541.731,542.1182,400.0
2024-03-15 09:50:00,546.05,546.05,544.96,545.34,1646.0,542.1083,542.1083,541.0261,541.4034,1646.0
2024-03-15 09:55:00,545.34,545.76,545.2,545.43,959.0,541.4034,541.8203,541.2644,541.4927,959.0
2024-03-15 10:00:00,545.56,545.56,543.87,544.23,845.0,541.6218,541.6218,539.944,540.3014,845.0
2024-03-15 10:05:00,543.98,543.98,543.15,543.97,1063.0,540.0532,540.0532,539.2292,540.0433,1063.0
2024-03-15 10:10:00,544.31,544.31,543.78,543.87,1052.0,540.3808,540.3808,539.8546,539.944,1052.0
2024-03-15 10:15:00,543.84,544.69,543.71,544.17,2532.0,539.9142,540.7581,539.7851,540.2418,2532.0
2024-03-15 10:20:00,544.7,544.7,544.7,544.7,100.0,540.768,540.768,540.768,540.768,100.0
2024-03-15 10:25:00,544.55,544.55,544.33,544.37,800.0,540.6191,540.6191,540.4007,540.4404,800.0
2024-03-15 10:30:00,544.27,544.93,543.75,543.75,1243.0,540.3411,540.9963,539.8249,539.8249,1243.0
2024-03-15 10:35:00,544.19,545.36,544.19,545.36,750.0,540.2617,541.4232,540.2617,541.4232,750.0
2024-03-15 10:40:00,545.36,545.36,545.36,545.36,0.0,541.4232,541.4232,541.4232,541.4232,0.0
2024-03-15 10:45:00,545.75,546.59,545.75,546.57,801.0,541.8104,542.6444,541.8104,542.6245,801.0
2024-03-15 10:50:00,546.26,546.41,545.96,546.22,3095.0,542.3167,542.4657,542.0189,542.277,3095.0
2024-03-15 10:55:00,545.9,546.09,545.66,546.06,999.0,541.9593,542.148,541.7211,542.1182,999.0
2024-03-15 11:00:00,545.63,545.64,545.63,545.63,260.0,541.6913,541.7012,541.6913,541.6913,260.0
2024-03-15 11:05:00,545.35,545.43,544.84,545.11,1395.0,541.4133,541.4927,540.907,541.175,1395.0
2024-03-15 11:10:00,545.8,545.8,545.7,545.7,200.0,541.8601,541.8601,541.7608,541.7608,200.0
2024-03-15 11:15:00,545.39,545.39,545.27,545.27,200.0,541.453,541.453,541.3339,541.3339,200.0
2024-03-15 11:20:00,545.07,545.07,545.06,545.06,300.0,541.1353,541.1353,541.1254,541.1254,300.0
2024-03-15 11:25:00,545.26,545.3,545.26,545.3,200.0,541.324,541.3637,541.324,541.3637,200.0
2024-03-15 11:30:00,545.03,545.29,545.03,545.29,200.0,541.0956,541.3537,541.0956,541.3537,200.0
2024-03-15 11:35:00,545.39,545.4,545.29,545.3,500.0,541.453,541.4629,541.3537,541.3637,500.0
2024-03-15 11:40:00,545.2,545.46,544.96,544.97,599.0,541.2644,541.5225,541.0261,541.036,599.0
2024-03-15 11:45:00,544.79,544.84,544.53,544.53,500.0,540.8573,540.907,540.5992,540.5992,500.0
2024-03-15 11:50:00,543.79,543.79,543.79,543.79,100.0,539.8646,539.8646,539.8646,539.8646,100.0
2024-03-15 11:55:00,543.26,543.43,543.26,543.43,400.0,539.3384,539.5072,539.3384,539.5072,400.0
2024-03-15 12:00:00,543.82,543.84,543.64,543.64,300.0,539.8944,539.9142,539.7156,539.7156,300.0
2024-03-15 12:05:00,543.54,543.56,543.4,543.4,400.0,539.6164,539.6362,539.4774,539.4774,400.0
2024-03-15 12:10:00,543.44,543.62,543.4,543.62,456.0,539.5171,539.6958,539.4774,539.6958,456.0
2024-03-15 12:15:00,543.5,543.51,543.5,543.5,105.0,539.5767,539.5866,539.5767,539.5767,105.0
2024-03-15 12:20:00,543.57,543.59,543.36,543.36,600.0,539.6462,539.666,539.4377,539.4377,600.0
2024-03-15 12:25:00,543.15,543.15,542.62,542.63,400.0,539.2292,539.2292,538.703,538.7129,400.0
2024-03-15 12:30:00,542.97,543.4,542.96,543.12,2571.0,539.0505,539.4774,539.0406,539.1994,2571.0
2024-03-15 12:35:00,543.09,543.12,543.08,543.12,400.0,539.1696,539.1994,539.1597,539.1994,400.0
2024-03-15 12:40:00,543.25,543.26,542.9,542.91,200.0,539.3285,539.3384,538.981,538.9909,200.0
2024-03-15 12:45:00,542.91,542.91,542.91,542.91,0.0,538.9909,538.9909,538.9909,538.9909,0.0
2024-03-15 12:50:00,542.56,542.76,542.49,542.75,300.0,538.6434,538.842,538.574,538.8321,300.0
2024-03-15 12:55:00,542.84,542.84,542.35,542.35,200.0,538.9214,538.9214,538.435,538.435,200.0
2024-03-15 13:00:00,542.29,543.12,542.28,543.12,400.0,538.3754,539.1994,538.3655,539.1994,400.0
2024-03-15 13:05:00,543.16,543.35,543.16,543.35,300.0,539.2391,539.4277,539.2391,539.4277,300.0
2024-03-15 13:10:00,543.35,543.35,543.35,543.35,0.0,539.4277,539.4277,539.4277,539.4277,0.0
2024-03-15 13:15:00,543.78,543.78,543.76,543.76,200.0,539.8546,539.8546,539.8348,539.8348,200.0
2024-03-15 13:20:00,543.68,544.34,543.67,544.23,400.0,539.7554,540.4106,539.7454,540.3014,400.0
2024-03-15 13:25:00,544.55,544.74,544.48,544.74,600.0,540.6191,540.8077,540.5496,540.8077,600.0
2024-03-15 13:30:00,544.69,544.74,544.62,544.63,610.0,540.7581,540.8077,540.6886,540.6985,610.0
2024-03-15 13:35:00,544.42,544.42,544.42,544.42,100.0,540.49,540.49,540.49,540.49,100.0
2024-03-15 13:40:00,544.6,545.08,544.6,545.08,543.0,540.6687,541.1453,540.6687,541.1453,543.0
2024-03-15 13:45:00,544.47,544.47,544.42,544.42,200.0,540.5397,540.5397,540.49,540.49,200.0
2024-03-15 13:50:00,544.68,545.56,544.68,545.56,400.0,540.7481,541.6218,540.7481,541.6218,400.0
2024-03-15 13:55:00,545.56,545.56,545.56,545.56,0.0,541.6218,541.6218,541.6218,541.6218,0.0
2024-03-15 14:00:00,545.19,545.41,545.07,545.41,500.0,541.2545,541.4729,541.1353,541.4729,500.0
2024-03-15 14:05:00,544.89,545.87,544.89,545.73,3401.0,540.9566,541.9296,540.9566,541.7906,3401.0
2024-03-15 14:10:00,545.72,545.8,545.59,545.67,1474.0,541.7806,541.8601,541.6516,541.731,1474.0
2024-03-15 14:15:00,545.65,546.14,545.43,546.14,1895.0,541.7111,542.1976,541.4927,542.1976,1895.0
2024-03-15 14:20:00,546.02,546.02,545.53,545.6,1100.0,542.0785,542.0785,541.592,541.6615,1100.0
2024-03-15 14:25:00,545.79,545.89,545.47,545.86,1514.0,541.8501,541.9494,541.5324,541.9196,1514.0
2024-03-15 14:30:00,545.84,546.64,545.83,545.96,549.0,541.8998,542.694,541.8898,542.0189,549.0
2024-03-15 14:35:00,546.09,546.89,546.09,546.89,1100.0,542.148,542.9422,542.148,542.9422,1100.0
2024-03-15 14:40:00,546.96,546.96,546.75,546.9,711.0,543.0117,543.0117,542.8032,542.9521,711.0
2024-03-15 14:45:00,546.7,546.7,546.63,546.63,300.0,542.7536,542.7536,542.6841,542.6841,300.0
2024-03-15 14:50:00,546.59,546.59,546.41,546.42,1226.0,542.6444,542.6444,542.4657,542.4756,1226.0
2024-03-15 14:55:00,546.62,546.62,546.38,546.38,300.0,542.6741,542.6741,542.4359,542.4359,300.0
2024-03-15 15:00:00,546.61,547.41,546.58,547.26,500.0,542.6642,543.4584,542.6344,543.3095,500.0
2024-03-15 15:05:00,547.26,547.26,546.67,546.67,700.0,543.3095,543.3095,542.7238,542.7238,700.0
2024-03-15 15:10:00,546.77,547.12,546.77,547.12,800.0,542.8231,543.1705,542.8231,543.1705,800.0
2024-03-15 15:15:00,547.18,547.36,547.16,547.36,464.0,543.2301,543.4088,543.2102,543.4088,464.0
2024-03-15 15:20:00,547.54,547.68,546.88,547.18,3000.0,543.5875,543.7265,542.9323,543.2301,3000.0
2024-03-15 15:25:00,547.39,548.0,547.39,547.63,700.0,543.4386,544.0442,543.4386,543.6768,700.0
2024-03-15 15:30:00,547.51,547.55,547.44,547.55,300.0,543.5577,543.5974,543.4882,543.5974,300.0
2024-03-15 15:35:00,547.66,547.66,546.77,546.77,961.0,543.7066,543.7066,542.8231,542.8231,961.0
2024-03-15 15:40:00,546.8,547.02,546.38,546.54,1100.0,542.8528,543.0713,542.4359,542.5947,1100.0
2024-03-15 15:45:00,546.53,547.01,546.46,547.01,1696.0,542.5848,543.0613,542.5153,543.0613,1696.0
2024-03-15 15:50:00,547.22,548.15,546.54,547.37,7668.0,543.2698,544.1931,542.5947,543.4187,7668.0
2024-03-15 15:55:00,547.07,547.72,546.9,547.15,14466.0,543.1209,543.7662,542.9521,543.2003,14466.0
2024-03-18 09:30:00,548.6,548.73,547.25,547.83,4169.0,544.6398,544.7689,543.2996,543.8754,4169.0
2024-03-18 09:35:00,548.35,548.59,546.84,548.58,1077.0,544.3916,544.6299,542.8925,544.62,1077.0
2024-03-18 09:40:00,548.73,548.73,547.29,547.88,2297.0,544.7689,544.7689,543.3393,543.925,2297.0
2024-03-18 09:45:00,547.76,547.77,546.33,546.89,400.0,543.8059,543.8158,542.3862,542.9422,400.0
2024-03-18 09:50:00,546.83,546.83,546.54,546.55,400.0,542.8826,542.8826,542.5947,542.6046,400.0
2024-03-18 09:55:00,547.18,547.18,546.46,546.78,1070.0,543.2301,543.2301,542.5153,542.833,1070.0
2024-03-18 10:00:00,546.81,547.25,546.4,546.62,1459.0,542.8628,543.2996,542.4557,542.6741,1459.0
2024-03-18 10:05:00,546.89,547.84,546.85,547.07,1414.0,542.9422,543.8853,542.9025,543.1209,1414.0
2024-03-18 10:10:00,547.04,547.25,546.82,546.82,1100.0,543.0911,543.2996,542.8727,542.8727,1100.0
2024-03-18 10:15:00,546.63,546.89,546.63,546.65,1428.0,542.6841,542.9422,542.6841,542.7039,1428.0
2024-03-18 10:20:00,546.74,547.56,546.73,547.38,1600.0,542.7933,543.6074,542.7833,543.4287,1600.0
2024-03-18 10:25:00,547.46,547.58,546.6,546.6,1400.0,543.5081,543.6272,542.6543,542.6543,1400.0
2024-03-18 10:30:00,547.0,547.61,546.43,547.0,9698.0,543.0514,543.657,542.4855,543.0514,9698.0
2024-03-18 10:35:00,547.0,547.0,547.0,547.0,0.0,543.0514,543.0514,543.0514,543.0514,0.0
2024-03-18 10:40:00,547.02,547.03,546.54,546.55,1707.0,543.0713,543.0812,542.5947,542.6046,1707.0
2024-03-18 10:45:00,546.72,546.83,545.91,546.03,982.0,542.7734,542.8826,541.9693,542.0884,982.0
2024-03-18 10:50:00,546.06,546.25,546.06,546.24,377.0,542.1182,542.3068,542.1182,542.2969,377.0
2024-03-18 10:55:00,546.69,546.69,546.27,546.27,300.0,542.7436,542.7436,542.3267,542.3267,300.0
2024-03-18 11:00:00,546.86,547.09,546.82,547.04,1000.0,542.9124,543.1407,542.8727,543.0911,1000.0
2024-03-18 11:05:00,547.18,548.17,547.0,548.08,3800.0,543.2301,544.2129,543.0514,544.1236,3800.0
2024-03-18 11:10:00,548.11,548.41,547.78,548.41,942.0,544.1534,544.4512,543.8258,544.4512,942.0
2024-03-18 11:15:00,548.79,549.31,548.79,549.31,242.0,544.8285,545.3447,544.8285,545.3447,242.0
2024-03-18 11:20:00,549.32,549.69,548.97,549.02,1465.0,545.3546,545.722,545.0072,545.0568,1465.0
2024-03-18 11:25:00,548.73,548.93,548.57,548.9,800.0,544.7689,544.9675,544.6101,544.9377,800.0
2024-03-18 11:30:00,548.9,548.91,548.54,548.62,500.0,544.9377,544.9476,544.5803,544.6597,500.0
2024-03-18 11:35:00,548.68,548.68,548.62,548.62,425.0,544.7193,544.7193,544.6597,544.6597,425.0
2024-03-18 11:40:00,548.33,549.36,548.32,549.04,912.0,544.3718,545.3944,544.3619,545.0767,912.0
2024-03-18 11:45:00,548.81,548.81,548.8,548.81,100.0,544.8483,544.8483,544.8384,544.8483,100.0
2024-03-18 11:50:00,549.24,550.06,549.23,549.68,3201.0,545.2752,546.0893,545.2653,545.712,3201.0
2024-03-18 11:55:00,549.44,550.18,549.44,549.66,740.0,545.4738,546.2084,545.4738,545.6922,740.0
2024-03-18 12:00:00,550.37,550.85,550.08,550.36,1429.0,546.3971,546.8736,546.1092,546.3871,1429.0
2024-03-18 12:05:00,550.37,550.47,550.34,550.47,494.0,546.3971,546.4963,546.3673,546.4963,494.0
2024-03-18 12:10:00,550.41,550.77,550.4,550.43,710.0,546.4368,546.7942,546.4269,546.4566,710.0
2024-03-18 12:15:00,550.15,551.17,550.15,551.17,2525.0,546.1787,547.1913,546.1787,547.1913,2525.0
2024-03-18 12:20:00,550.88,550.88,550.41,550.55,1010.0,546.9034,546.9034,546.4368,546.5758,1010.0
2024-03-18 12:25:00,550.71,550.71,549.7,549.71,749.0,546.7346,546.7346,545.7319,545.7418,749.0
2024-03-18 12:30:00,549.7,549.94,549.68,549.94,808.0,545.7319,545.9702,545.712,545.9702,808.0
2024-03-18 12:35:00,549.06,549.09,549.06,549.09,200.0,545.0965,545.1263,545.0965,545.1263,200.0
2024-03-18 12:40:00,549.03,549.27,548.88,549.26,580.0,545.0667,545.305,544.9178,545.2951,580.0
2024-03-18 12:45:00,549.01,549.01,548.48,548.48,600.0,545.0469,545.0469,544.5207,544.5207,600.0
2024-03-18 12:50:00,547.72,548.54,547.71,548.54,623.0,543.7662,544.5803,543.7563,544.5803,623.0
2024-03-18 12:55:00,548.4,548.4,548.4,548.4,100.0,544.4413,544.4413,544.4413,544.4413,100.0
2024-03-18 13:00:00,548.32,548.81,548.31,548.81,242.0,544.3619,544.8483,544.3519,544.8483,242.0
2024-03-18 13:05:00,548.88,549.03,548.88,548.9,300.0,544.9178,545.0667,544.9178,544.9377,300.0
2024-03-18 13:10:00,548.81,548.93,548.81,548.93,205.0,544.8483,544.9675,544.8483,544.9675,205.0
2024-03-18 13:15:00,548.75,548.76,548.25,548.59,2000.0,544.7888,544.7987,544.2924,544.6299,2000.0
2024-03-18 13:20:00,548.49,548.78,548.49,548.78,300.0,544.5306,544.8185,544.5306,544.8185,300.0
2024-03-18 13:25:00,548.97,549.13,548.85,549.13,519.0,545.0072,545.166,544.888,545.166,519.0
2024-03-18 13:30:00,548.92,549.05,548.9,549.05,507.0,544.9575,545.0866,544.9377,545.0866,507.0
2024-03-18 13:35:00,548.79,549.05,548.26,548.26,546.0,544.8285,545.0866,544.3023,544.3023,546.0
2024-03-18 13:40:00,547.92,547.92,547.7,547.85,476.0,543.9648,543.9648,543.7463,543.8953,476.0
2024-03-18 13:45:00,547.52,547.53,547.47,547.48,200.0,543.5676,543.5776,543.518,543.5279,200.0
2024-03-18 13:50:00,547.24,547.39,547.24,547.38,300.0,543.2897,543.4386,543.2897,543.4287,300.0
2024-03-18 13:55:00,547.27,547.44,547.27,547.44,882.0,543.3194,543.4882,543.3194,543.4882,882.0
2024-03-18 14:00:00,547.63,547.63,547.29,547.29,1000.0,543.6768,543.6768,543.3393,543.3393,1000.0
2024-03-18 14:05:00,547.55,547.55,547.0,547.05,600.0,543.5974,543.5974,543.0514,543.101,600.0
2024-03-18 14:10:00,546.82,547.25,546.81,547.25,403.0,542.8727,543.2996,542.8628,543.2996,403.0
2024-03-18 14:15:00,547.36,547.4,547.27,547.27,312.0,543.4088,543.4485,543.3194,543.3194,312.0
2024-03-18 14:20:00,547.56,547.56,547.49,547.49,200.0,543.6074,543.6074,543.5379,543.5379,200.0
2024-03-18 14:25:00,547.52,547.85,547.52,547.61,400.0,543.5676,543.8953,543.5676,543.657,400.0
2024-03-18 14:30:00,547.79,548.18,547.76,547.76,1199.0,543.8357,544.2229,543.8059,543.8059,1199.0
2024-03-18 14:35:00,547.87,547.87,547.87,547.87,100.0,543.9151,543.9151,543.9151,543.9151,100.0
2024-03-18 14:40:00,547.45,547.45,546.65,546.65,400.0,543.4981,543.4981,542.7039,542.7039,400.0
2024-03-18 14:45:00,546.69,547.04,546.68,547.04,300.0,542.7436,543.0911,542.7337,543.0911,300.0
2024-03-18 14:50:00,546.72,547.07,546.72,546.94,1657.0,542.7734,543.1209,542.7734,542.9918,1657.0
2024-03-18 14:55:00,546.89,546.92,546.83,546.92,539.0,542.9422,542.972,542.8826,542.972,539.0
2024-03-18 15:00:00,547.03,547.49,547.02,547.49,759.0,543.0812,543.5379,543.0713,543.5379,759.0
2024-03-18 15:05:00,547.54,547.8,547.54,547.8,400.0,543.5875,543.8456,543.5875,543.8456,400.0
2024-03-18 15:10:00,547.82,547.82,547.81,547.82,100.0,543.8655,543.8655,543.8555,543.8655,100.0
2024-03-18 15:15:00,547.65,547.69,547.23,547.46,700.0,543.6967,543.7364,543.2797,543.5081,700.0
2024-03-18 15:20:00,547.43,547.62,547.06,547.06,1055.0,543.4783,543.6669,543.111,543.111,1055.0
2024-03-18 15:25:00,546.95,546.96,546.58,546.86,1162.0,543.0018,543.0117,542.6344,542.9124,1162.0
2024-03-18 15:30:00,546.73,547.1,546.58,546.58,400.0,542.7833,543.1507,542.6344,542.6344,400.0
2024-03-18 15:35:00,546.67,547.13,546.42,547.13,1400.0,542.7238,543.1805,542.4756,543.1805,1400.0
2024-03-18 15:40:00,547.01,547.06,546.87,546.87,907.0,543.0613,543.111,542.9223,542.9223,907.0
2024-03-18 15:45:00,546.93,547.15,545.98,545.98,2516.0,542.9819,543.2003,542.0388,542.0388,2516.0
2024-03-18 15:50:00,545.87,545.94,545.43,545.8,4809.0,541.9296,541.999,541.4927,541.8601,4809.0
2024-03-18 15:55:00,546.06,546.4,545.46,546.16,16509.0,542.1182,542.4557,541.5225,542.2175,16509.0
2024-03-19 09:30:00,547.0,547.09,546.85,546.86,3893.0,543.0514,543.1407,542.9025,542.9124,3893.0
2024-03-19 09:35:00,545.78,545.78,545.78,545.78,160.0,541.8402,541.8402,541.8402,541.8402,160.0
2024-03-19 09:40:00,547.23,547.33,546.65,547.33,655.0,543.2797,543.379,542.7039,543.379,655.0
2024-03-19 09:45:00,547.92,548.21,547.92,548.21,400.0,543.9648,544.2527,543.9648,544.2527,400.0
2024-03-19 09:50:00,548.44,548.57,548.26,548.51,525.0,544.481,544.6101,544.3023,544.5505,525.0
2024-03-19 09:55:00,549.16,549.16,549.15,549.16,200.0,545.1958,545.1958,545.1859,545.1958,200.0
2024-03-19 10:00:00,548.2,548.2,548.2,548.2,102.0,544.2427,544.2427,544.2427,544.2427,102.0
2024-03-19 10:05:00,547.04,547.3,547.04,547.3,305.0,543.0911,543.3492,543.0911,543.3492,305.0
2024-03-19 10:10:00,547.37,547.37,547.03,547.03,300.0,543.4187,543.4187,543.0812,543.0812,300.0
2024-03-19 10:15:00,547.03,547.03,547.03,547.03,0.0,543.0812,543.0812,543.0812,543.0812,0.0
2024-03-19 10:20:00,546.82,546.82,546.82,546.82,300.0,542.8727,542.8727,542.8727,542.8727,300.0
2024-03-19 10:25:00,546.97,547.64,546.82,547.05,6478.0,543.0216,543.6868,542.8727,543.101,6478.0
2024-03-19 10:30:00,547.41,547.9,547.41,547.9,200.0,543.4584,543.9449,543.4584,543.9449,200.0
2024-03-19 10:35:00,548.19,548.19,548.18,548.19,100.0,544.2328,544.2328,544.2229,544.2328,100.0
2024-03-19 10:40:00,548.19,548.19,548.19,548.19,0.0,544.2328,544.2328,544.2328,544.2328,0.0
2024-03-19 10:45:00,548.95,548.99,548.85,548.86,440.0,544.9873,545.027,544.888,544.898,440.0
2024-03-19 10:50:00,548.67,549.27,548.67,549.27,4220.0,544.7093,545.305,544.7093,545.305,4220.0
2024-03-19 10:55:00,549.88,550.03,549.88,550.02,200.0,545.9106,546.0595,545.9106,546.0496,200.0
2024-03-19 11:00:00,549.96,549.96,549.19,549.68,2786.0,545.99,545.99,545.2256,545.712,2786.0
2024-03-19 11:05:00,549.63,549.63,549.41,549.41,200.0,545.6624,545.6624,545.444,545.444,200.0
2024-03-19 11:10:00,549.59,549.59,549.33,549.42,1401.0,545.6227,545.6227,545.3646,545.4539,1401.0
2024-03-19 11:15:00,549.52,549.52,549.09,549.23,500.0,545.5532,545.5532,545.1263,545.2653,500.0
2024-03-19 11:20:00,549.3,549.35,549.29,549.35,400.0,545.3348,545.3844,545.3249,545.3844,400.0
2024-03-19 11:25:00,549.12,549.59,549.12,549.5,613.0,545.1561,545.6227,545.1561,545.5333,613.0
2024-03-19 11:30:00,549.97,550.07,549.69,549.69,500.0,546.0,546.0992,545.722,545.722,500.0
2024-03-19 11:35:00,549.54,549.54,549.45,549.45,1411.0,545.5731,545.5731,545.4837,545.4837,1411.0
2024-03-19 11:40:00,549.79,549.97,549.37,549.38,1729.0,545.8213,546.0,545.4043,545.4142,1729.0
2024-03-19 11:45:00,549.95,550.57,549.95,550.57,627.0,545.9801,546.5956,545.9801,546.5956,627.0
2024-03-19 11:50:00,550.24,550.24,549.57,549.58,950.0,546.268,546.268,545.6028,545.6128,950.0
2024-03-19 11:55:00,549.58,549.58,549.58,549.58,0.0,545.6128,545.6128,545.6128,545.6128,0.0
2024-03-19 12:00:00,549.95,549.95,549.7,549.7,300.0,545.9801,545.9801,545.7319,545.7319,300.0
2024-03-19 12:05:00,549.82,549.82,549.59,549.59,478.0,545.851,545.851,545.6227,545.6227,478.0
2024-03-19 12:10:00,549.7,549.7,549.49,549.5,483.0,545.7319,545.7319,545.5234,545.5333,483.0
2024-03-19 12:15:00,549.73,549.73,549.73,549.73,100.0,545.7617,545.7617,545.7617,545.7617,100.0
2024-03-19 12:20:00,549.97,550.71,549.86,550.71,2159.0,546.0,546.7346,545.8907,546.7346,2159.0
2024-03-19 12:25:00,550.74,550.75,550.74,550.75,200.0,546.7644,546.7743,546.7644,546.7743,200.0
2024-03-19 12:30:00,550.91,550.99,550.68,550.68,600.0,546.9332,547.0126,546.7048,546.7048,600.0
2024-03-19 12:35:00,550.55,550.79,550.55,550.79,552.0,546.5758,546.814,546.5758,546.814,552.0
2024-03-19 12:40:00,550.64,551.16,550.5,550.98,2857.0,546.6651,547.1814,546.5261,547.0027,2857.0
2024-03-19 12:45:00,551.04,551.04,550.99,551.0,300.0,547.0622,547.0622,547.0126,547.0225,300.0
2024-03-19 12:50:00,550.62,550.62,550.62,550.62,100.0,546.6453,546.6453,546.6453,546.6453,100.0
2024-03-19 12:55:00,550.3,550.37,550.05,550.05,915.0,546.3276,546.3971,546.0794,546.0794,915.0
2024-03-19 13:00:00,550.24,550.39,549.7,549.7,703.0,546.268,546.4169,545.7319,545.7319,703.0
2024-03-19 13:05:00,549.7,549.7,549.7,549.7,0.0,545.7319,545.7319,545.7319,545.7319,0.0
2024-03-19 13:10:00,549.67,550.11,549.67,549.76,500.0,545.7021,546.1389,545.7021,545.7915,500.0
2024-03-19 13:15:00,549.99,549.99,549.98,549.99,200.0,546.0198,546.0198,546.0099,546.0198,200.0
2024-03-19 13:20:00,549.88,550.04,549.88,550.04,600.0,545.9106,546.0695,545.9106,546.0695,600.0
2024-03-19 13:25:00,550.71,550.71,550.7,550.71,100.0,546.7346,546.7346,546.7247,546.7346,100.0
2024-03-19 13:30:00,550.83,550.84,550.83,550.83,105.0,546.8537,546.8637,546.8537,546.8537,105.0
2024-03-19 13:35:00,551.08,551.13,551.08,551.13,300.0,547.1019,547.1516,547.1019,547.1516,300.0
2024-03-19 13:40:00,551.07,551.12,551.06,551.12,265.0,547.092,547.1417,547.0821,547.1417,265.0
2024-03-19 13:45:00,550.97,550.97,550.92,550.93,426.0,546.9927,546.9927,546.9431,546.953,426.0
2024-03-19 13:50:00,550.93,550.93,550.93,550.93,0.0,546.953,546.953,546.953,546.953,0.0
2024-03-19 13:55:00,550.93,550.93,550.93,550.93,0.0,546.953,546.953,546.953,546.953,0.0
2024-03-19 14:00:00,550.68,550.68,550.63,550.63,200.0,546.7048,546.7048,546.6552,546.6552,200.0
2024-03-19 14:05:00,550.63,550.63,550.63,550.63,0.0,546.6552,546.6552,546.6552,546.6552,0.0
2024-03-19 14:10:00,550.66,550.78,550.6,550.78,601.0,546.685,546.8041,546.6254,546.8041,601.0
2024-03-19 14:15:00,550.72,551.04,550.72,551.04,415.0,546.7445,547.0622,546.7445,547.0622,415.0
2024-03-19 14:20:00,550.82,550.82,550.65,550.74,831.0,546.8438,546.8438,546.675,546.7644,831.0
2024-03-19 14:25:00,550.99,550.99,550.99,550.99,100.0,547.0126,547.0126,547.0126,547.0126,100.0
2024-03-19 14:30:00,550.73,551.38,550.72,551.38,272.0,546.7545,547.3998,546.7445,547.3998,272.0
2024-03-19 14:35:00,550.93,551.08,550.56,550.68,1000.0,546.953,547.1019,546.5857,546.7048,1000.0
2024-03-19 14:40:00,551.0,551.0,550.7,550.71,664.0,547.0225,547.0225,546.7247,546.7346,664.0
2024-03-19 14:45:00,550.7,550.7,550.7,550.7,100.0,546.7247,546.7247,546.7247,546.7247,100.0
2024-03-19 14:50:00,551.16,551.75,551.16,551.61,2349.0,547.1814,547.7671,547.1814,547.6281,2349.0
2024-03-19 14:55:00,551.6,551.61,550.94,551.4,1750.0,547.6182,547.6281,546.963,547.4196,1750.0
2024-03-19 15:00:00,551.38,551.4,551.31,551.33,983.0,547.3998,547.4196,547.3303,547.3501,983.0
2024-03-19 15:05:00,551.13,551.14,550.64,550.64,2246.0,547.1516,547.1615,546.6651,546.6651,2246.0
2024-03-19 15:10:00,550.63,550.79,550.63,550.79,300.0,546.6552,546.814,546.6552,546.814,300.0
2024-03-19 15:15:00,550.42,551.02,550.18,550.79,1033.0,546.4467,547.0424,546.2084,546.814,1033.0
2024-03-19 15:20:00,550.79,550.79,550.79,550.79,0.0,546.814,546.814,546.814,546.814,0.0
2024-03-19 15:25:00,550.56,550.56,550.45,550.46,200.0,546.5857,546.5857,546.4765,546.4864,200.0
2024-03-19 15:30:00,550.43,550.79,550.42,550.6,928.0,546.4566,546.814,546.4467,546.6254,928.0
2024-03-19 15:35:00,550.87,551.04,550.78,551.04,1043.0,546.8935,547.0622,546.8041,547.0622,1043.0
2024-03-19 15:40:00,550.92,551.23,550.92,551.19,800.0,546.9431,547.2509,546.9431,547.2111,800.0
2024-03-19 15:45:00,551.28,551.48,551.22,551.31,619.0,547.3005,547.4991,547.2409,547.3303,619.0
2024-03-19 15:50:00,550.93,551.82,550.75,551.81,5105.0,546.953,547.8366,546.7743,547.8267,5105.0
2024-03-19 15:55:00,552.16,552.27,551.68,551.68,11682.0,548.1741,548.2834,547.6976,547.6976,11682.0
2024-03-20 09:30:00,553.09,553.35,550.1,550.1,5008.0,549.0974,549.3556,546.129,546.129,5008.0
2024-03-20 09:35:00,551.04,551.84,551.04,551.84,1469.0,547.0622,547.8565,547.0622,547.8565,1469.0
2024-03-20 09:40:00,551.84,551.84,551.84,551.84,0.0,547.8565,547.8565,547.8565,547.8565,0.0
2024-03-20 09:45:00,552.5,553.78,552.2,553.78,1739.0,548.5117,549.7825,548.2139,549.7825,1739.0
2024-03-20 09:50:00,553.47,553.52,552.89,553.52,420.0,549.4747,549.5243,548.8989,549.5243,420.0
2024-03-20 09:55:00,553.11,553.11,552.66,552.88,1000.0,549.1173,549.1173,548.6705,548.8889,1000.0
2024-03-20 10:00:00,553.0,553.0,553.0,553.0,817.0,549.0081,549.0081,549.0081,549.0081,817.0
2024-03-20 10:05:00,552.06,552.49,552.06,552.49,307.0,548.0749,548.5018,548.0749,548.5018,307.0
2024-03-20 10:10:00,552.49,552.49,552.49,552.49,0.0,548.5018,548.5018,548.5018,548.5018,0.0
2024-03-20 10:15:00,552.65,553.0,552.65,553.0,1402.0,548.6606,549.0081,548.6606,549.0081,1402.0
2024-03-20 10:20:00,553.16,553.16,553.16,553.16,100.0,549.1669,549.1669,549.1669,549.1669,100.0
2024-03-20 10:25:00,553.48,554.21,553.48,554.21,300.0,549.4846,550.2093,549.4846,550.2093,300.0
2024-03-20 10:30:00,554.25,554.25,553.63,554.15,500.0,550.2491,550.2491,549.6335,550.1498,500.0
2024-03-20 10:35:00,553.94,553.94,553.28,553.62,1400.0,549.9413,549.9413,549.2861,549.6236,1400.0
2024-03-20 10:40:00,553.78,553.78,553.44,553.44,402.0,549.7825,549.7825,549.4449,549.4449,402.0
2024-03-20 10:45:00,553.26,553.68,553.0,553.55,728.0,549.2662,549.6832,549.0081,549.5541,728.0
2024-03-20 10:50:00,553.95,553.95,553.77,553.89,1259.0,549.9512,549.9512,549.7725,549.8917,1259.0
2024-03-20 10:55:00,553.76,554.02,553.75,554.02,400.0,549.7626,550.0207,549.7527,550.0207,400.0
2024-03-20 11:00:00,553.23,553.23,552.52,553.07,700.0,549.2364,549.2364,548.5315,549.0776,700.0
2024-03-20 11:05:00,552.71,552.74,552.71,552.74,340.0,548.7202,548.75,548.7202,548.75,340.0
2024-03-20 11:10:00,553.06,553.06,553.05,553.06,100.0,549.0676,549.0676,549.0577,549.0676,100.0
2024-03-20 11:15:00,553.06,553.58,553.05,553.58,700.0,549.0676,549.5839,549.0577,549.5839,700.0
2024-03-20 11:20:00,553.57,553.74,553.57,553.73,300.0,549.574,549.7427,549.574,549.7328,300.0
2024-03-20 11:25:00,554.03,554.07,553.88,554.03,700.0,550.0306,550.0704,549.8817,550.0306,700.0
2024-03-20 11:30:00,553.78,554.02,553.78,553.82,404.0,549.7825,550.0207,549.7825,549.8222,404.0
2024-03-20 11:35:00,553.82,553.89,553.48,553.48,600.0,549.8222,549.8917,549.4846,549.4846,600.0
2024-03-20 11:40:00,554.12,554.46,554.12,554.46,300.0,550.12,550.4575,550.12,550.4575,300.0
2024-03-20 11:45:00,554.49,554.55,554.34,554.52,1100.0,550.4873,550.5469,550.3384,550.5171,1100.0
2024-03-20 11:50:00,554.71,555.17,554.71,555.17,400.0,550.7057,551.1624,550.7057,551.1624,400.0
2024-03-20 11:55:00,555.35,555.63,555.35,555.63,754.0,551.3411,551.6191,551.3411,551.6191,754.0
2024-03-20 12:00:00,555.35,555.39,555.18,555.39,500.0,551.3411,551.3808,551.1723,551.3808,500.0
2024-03-20 12:05:00,555.22,555.63,554.44,554.59,2387.0,551.2121,551.6191,550.4377,550.5866,2387.0
2024-03-20 12:10:00,554.46,554.47,554.46,554.46,164.0,550.4575,550.4675,550.4575,550.4575,164.0
2024-03-20 12:15:00,555.16,555.22,555.03,555.04,854.0,551.1525,551.2121,551.0234,551.0334,854.0
2024-03-20 12:20:00,555.04,555.18,555.03,555.18,400.0,551.0334,551.1723,551.0234,551.1723,400.0
2024-03-20 12:25:00,555.26,555.62,555.26,555.62,1000.0,551.2518,551.6092,551.2518,551.6092,1000.0
2024-03-20 12:30:00,555.42,555.67,555.38,555.59,1100.0,551.4106,551.6588,551.3709,551.5794,1100.0
2024-03-20 12:35:00,555.57,555.89,555.49,555.89,3726.0,551.5595,551.8772,551.4801,551.8772,3726.0
2024-03-20 12:40:00,555.92,556.39,555.87,555.98,1800.0,551.907,552.3736,551.8574,551.9666,1800.0
2024-03-20 12:45:00,556.4,556.45,556.4,556.45,200.0,552.3835,552.4332,552.3835,552.4332,200.0
2024-03-20 12:50:00,556.72,556.77,556.61,556.62,600.0,552.7012,552.7509,552.592,552.602,600.0
2024-03-20 12:55:00,556.78,556.79,556.5,556.5,1560.0,552.7608,552.7707,552.4828,552.4828,1560.0
2024-03-20 13:00:00,556.73,556.73,556.44,556.67,941.0,552.7112,552.7112,552.4233,552.6516,941.0
2024-03-20 13:05:00,556.59,556.6,555.8,555.8,2412.0,552.5722,552.5821,551.7879,551.7879,2412.0
2024-03-20 13:10:00,555.99,555.99,555.81,555.81,300.0,551.9765,551.9765,551.7978,551.7978,300.0
2024-03-20 13:15:00,556.02,556.02,556.02,556.02,100.0,552.0063,552.0063,552.0063,552.0063,100.0
2024-03-20 13:20:00,555.8,556.01,555.79,555.85,815.0,551.7879,551.9964,551.7779,551.8375,815.0
2024-03-20 13:25:00,556.1,556.2,555.96,555.99,500.0,552.0857,552.185,551.9467,551.9765,500.0
2024-03-20 13:30:00,555.52,555.64,555.39,555.64,600.0,551.5099,551.629,551.3808,551.629,600.0
2024-03-20 13:35:00,555.62,555.62,554.84,554.89,2200.0,551.6092,551.6092,550.8348,550.8844,2200.0
2024-03-20 13:40:00,554.64,554.76,553.55,553.56,5325.0,550.6362,550.7554,549.5541,549.564,5325.0
2024-03-20 13:45:00,553.63,553.63,553.4,553.4,3162.0,549.6335,549.6335,549.4052,549.4052,3162.0
2024-03-20 13:50:00,553.54,553.92,553.0,553.81,5078.0,549.5442,549.9214,549.0081,549.8122,5078.0
2024-03-20 13:55:00,554.0,554.0,553.38,553.48,800.0,550.0009,550.0009,549.3853,549.4846,800.0
2024-03-20 14:00:00,553.96,555.88,553.96,555.88,800.0,549.9612,551.8673,549.9612,551.8673,800.0
2024-03-20 14:05:00,555.67,555.81,553.66,553.66,1105.0,551.6588,551.7978,549.6633,549.6633,1105.0
2024-03-20 14:10:00,554.59,554.59,553.81,554.1,3460.0,550.5866,550.5866,549.8122,550.1001,3460.0
2024-03-20 14:15:00,553.29,553.56,552.89,553.39,1800.0,549.296,549.564,548.8989,549.3953,1800.0
2024-03-20 14:20:00,553.39,553.39,553.39,553.39,0.0,549.3953,549.3953,549.3953,549.3953,0.0
2024-03-20 14:25:00,554.25,554.83,554.25,554.83,300.0,550.2491,550.8249,550.2491,550.8249,300.0
2024-03-20 14:30:00,554.35,554.35,553.81,553.81,200.0,550.3483,550.3483,549.8122,549.8122,200.0
2024-03-20 14:35:00,553.75,554.73,553.75,554.73,316.0,549.7527,550.7256,549.7527,550.7256,316.0
2024-03-20 14:40:00,554.54,554.87,554.53,554.77,400.0,550.537,550.8646,550.527,550.7653,400.0
2024-03-20 14:45:00,555.27,556.13,555.09,556.05,703.0,551.2617,552.1155,551.083,552.0361,703.0
2024-03-20 14:50:00,555.66,556.27,555.38,555.48,920.0,551.6489,552.2545,551.3709,551.4702,920.0
2024-03-20 14:55:00,555.79,555.79,554.72,555.24,700.0,551.7779,551.7779,550.7157,551.2319,700.0
2024-03-20 15:00:00,555.37,556.14,555.37,555.63,400.0,551.361,552.1254,551.361,551.6191,400.0
2024-03-20 15:05:00,555.7,556.22,555.7,555.7,707.0,551.6886,552.2048,551.6886,551.6886,707.0
2024-03-20 15:10:00,556.16,556.21,555.52,555.68,1219.0,552.1453,552.1949,551.5099,551.6687,1219.0
2024-03-20 15:15:00,555.25,556.12,555.25,556.12,1050.0,551.2418,552.1056,551.2418,552.1056,1050.0
2024-03-20 15:20:00,555.35,555.48,555.35,555.47,348.0,551.3411,551.4702,551.3411,551.4603,348.0
2024-03-20 15:25:00,555.62,556.36,555.62,556.36,600.0,551.6092,552.3438,551.6092,552.3438,600.0
2024-03-20 15:30:00,556.4,556.61,556.26,556.26,435.0,552.3835,552.592,552.2446,552.2446,435.0
2024-03-20 15:35:00,556.11,556.14,556.11,556.13,240.0,552.0956,552.1254,552.0956,552.1155,240.0
2024-03-20 15:40:00,555.97,556.02,554.94,554.94,3108.0,551.9566,552.0063,550.9341,550.9341,3108.0
2024-03-20 15:45:00,554.77,555.33,554.77,554.86,2300.0,550.7653,551.3213,550.7653,550.8547,2300.0
2024-03-20 15:50:00,554.72,555.04,554.06,554.06,5200.0,550.7157,551.0334,550.0604,550.0604,5200.0
2024-03-20 15:55:00,554.32,554.42,553.65,554.05,21485.0,550.3186,550.4178,549.6534,550.0505,21485.0
2024-03-21 09:30:00,556.55,556.55,554.51,555.35,3891.0,552.5325,552.5325,550.5072,551.3411,3891.0
2024-03-21 09:35:00,555.07,555.32,555.06,555.32,737.0,551.0631,551.3113,551.0532,551.3113,737.0
2024-03-21 09:40:00,555.38,555.61,555.31,555.61,2194.0,551.3709,551.5992,551.3014,551.5992,2194.0
2024-03-21 09:45:00,555.57,555.57,555.06,555.07,784.0,551.5595,551.5595,551.0532,551.0631,784.0
2024-03-21 09:50:00,554.97,555.21,554.65,554.66,895.0,550.9639,551.2021,550.6462,550.6561,895.0
2024-03-21 09:55:00,555.44,556.0,554.64,556.0,2460.0,551.4305,551.9864,550.6362,551.9864,2460.0
2024-03-21 10:00:00,556.51,556.51,555.52,555.52,914.0,552.4927,552.4927,551.5099,551.5099,914.0
2024-03-21 10:05:00,555.65,555.95,555.65,555.68,300.0,551.639,551.9368,551.639,551.6687,300.0
2024-03-21 10:10:00,555.95,556.42,555.95,556.11,828.0,551.9368,552.4034,551.9368,552.0956,828.0
2024-03-21 10:15:00,556.03,556.03,556.03,556.03,100.0,552.0162,552.0162,552.0162,552.0162,100.0
2024-03-21 10:20:00,555.67,555.8,555.66,555.8,200.0,551.6588,551.7879,551.6489,551.7879,200.0
2024-03-21 10:25:00,555.76,555.76,554.9,554.98,1103.0,551.7482,551.7482,550.8944,550.9738,1103.0
2024-03-21 10:30:00,554.72,555.29,554.46,555.29,1057.0,550.7157,551.2816,550.4575,551.2816,1057.0
2024-03-21 10:35:00,555.93,555.93,555.93,555.93,100.0,551.9169,551.9169,551.9169,551.9169,100.0
2024-03-21 10:40:00,555.65,555.65,555.29,555.49,4166.0,551.639,551.639,551.2816,551.4801,4166.0
2024-03-21 10:45:00,555.49,555.49,555.49,555.49,0.0,551.4801,551.4801,551.4801,551.4801,0.0
2024-03-21 10:50:00,555.73,555.73,555.17,555.17,200.0,551.7184,551.7184,551.1624,551.1624,200.0
2024-03-21 10:55:00,555.6,556.07,555.27,555.27,900.0,551.5893,552.0559,551.2617,551.2617,900.0
2024-03-21 11:00:00,555.53,556.55,555.49,556.55,3449.0,551.5198,552.5325,551.4801,552.5325,3449.0
2024-03-21 11:05:00,555.95,556.38,555.87,556.38,833.0,551.9368,552.3637,551.8574,552.3637,833.0
2024-03-21 11:10:00,556.06,556.06,555.5,555.5,449.0,552.046,552.046,551.49,551.49,449.0
2024-03-21 11:15:00,555.93,556.11,555.53,555.54,700.0,551.9169,552.0956,551.5198,551.5297,700.0
2024-03-21 11:20:00,555.49,555.69,555.14,555.14,808.0,551.4801,551.6787,551.1326,551.1326,808.0
2024-03-21 11:25:00,555.14,555.14,554.73,554.74,950.0,551.1326,551.1326,550.7256,550.7355,950.0
2024-03-21 11:30:00,555.43,555.86,555.36,555.86,1417.0,551.4205,551.8474,551.351,551.8474,1417.0
2024-03-21 11:35:00,555.23,555.54,555.14,555.54,700.0,551.222,551.5297,551.1326,551.5297,700.0
2024-03-21 11:40:00,555.88,556.18,555.54,555.99,1978.0,551.8673,552.1651,551.5297,551.9765,1978.0
2024-03-21 11:45:00,555.74,555.89,555.59,555.89,450.0,551.7283,551.8772,551.5794,551.8772,450.0
2024-03-21 11:50:00,555.98,556.53,555.92,556.53,1288.0,551.9666,552.5126,551.907,552.5126,1288.0
2024-03-21 11:55:00,556.53,556.53,556.53,556.53,100.0,552.5126,552.5126,552.5126,552.5126,100.0
2024-03-21 12:00:00,556.96,557.01,556.67,556.76,693.0,552.9395,552.9891,552.6516,552.7409,693.0
2024-03-21 12:05:00,557.25,557.25,557.25,557.25,180.0,553.2274,553.2274,553.2274,553.2274,180.0
2024-03-21 12:10:00,557.27,557.27,557.27,557.27,100.0,553.2473,553.2473,553.2473,553.2473,100.0
2024-03-21 12:15:00,557.18,557.18,557.14,557.14,200.0,553.1579,553.1579,553.1182,553.1182,200.0
2024-03-21 12:20:00,557.32,557.32,556.83,556.83,300.0,553.2969,553.2969,552.8104,552.8104,300.0
2024-03-21 12:25:00,556.83,556.83,556.83,556.83,0.0,552.8104,552.8104,552.8104,552.8104,0.0
2024-03-21 12:30:00,557.1,557.13,557.1,557.13,300.0,553.0785,553.1083,553.0785,553.1083,300.0
2024-03-21 12:35:00,557.25,557.25,557.25,557.25,300.0,553.2274,553.2274,553.2274,553.2274,300.0
2024-03-21 12:40:00,557.41,557.41,557.07,557.07,400.0,553.3862,553.3862,553.0487,553.0487,400.0
2024-03-21 12:45:00,557.07,557.07,557.07,557.07,0.0,553.0487,553.0487,553.0487,553.0487,0.0
2024-03-21 12:50:00,557.78,557.78,557.78,557.78,100.0,553.7536,553.7536,553.7536,553.7536,100.0
2024-03-21 12:55:00,557.8,557.95,557.69,557.8,700.0,553.7734,553.9224,553.6642,553.7734,700.0
2024-03-21 13:00:00,557.8,557.8,557.8,557.8,0.0,553.7734,553.7734,553.7734,553.7734,0.0
2024-03-21 13:05:00,557.97,557.97,557.97,557.97,100.0,553.9422,553.9422,553.9422,553.9422,100.0
2024-03-21 13:10:00,557.86,557.86,557.86,557.86,319.0,553.833,553.833,553.833,553.833,319.0
2024-03-21 13:15:00,557.99,557.99,557.99,557.99,100.0,553.9621,553.9621,553.9621,553.9621,100.0
2024-03-21 13:20:00,557.65,557.67,557.41,557.42,911.0,553.6245,553.6444,553.3862,553.3962,911.0
2024-03-21 13:25:00,557.37,557.97,556.83,557.97,8009.0,553.3465,553.9422,552.8104,553.9422,8009.0
2024-03-21 13:30:00,557.81,557.81,557.37,557.37,200.0,553.7834,553.7834,553.3465,553.3465,200.0
2024-03-21 13:35:00,557.33,557.71,557.33,557.7,300.0,553.3068,553.6841,553.3068,553.6742,300.0
2024-03-21 13:40:00,558.0,558.36,557.79,558.36,500.0,553.972,554.3294,553.7635,554.3294,500.0
2024-03-21 13:45:00,558.01,558.03,557.3,557.3,1052.0,553.9819,554.0018,553.277,553.277,1052.0
2024-03-21 13:50:00,557.3,557.3,557.3,557.3,0.0,553.277,553.277,553.277,553.277,0.0
2024-03-21 13:55:00,557.74,557.78,557.59,557.59,700.0,553.7139,553.7536,553.5649,553.5649,700.0
2024-03-21 14:00:00,557.42,557.82,557.41,557.82,674.0,553.3962,553.7933,553.3862,553.7933,674.0
2024-03-21 14:05:00,558.1,558.1,558.1,558.1,200.0,554.0713,554.0713,554.0713,554.0713,200.0
2024-03-21 14:10:00,558.19,558.63,558.19,558.63,300.0,554.1606,554.5974,554.1606,554.5974,300.0
2024-03-21 14:15:00,558.39,558.48,558.06,558.07,1000.0,554.3592,554.4485,554.0316,554.0415,1000.0
2024-03-21 14:20:00,558.4,558.45,558.29,558.29,300.0,554.3691,554.4187,554.2599,554.2599,300.0
2024-03-21 14:25:00,557.58,557.89,557.42,557.89,700.0,553.555,553.8628,553.3962,553.8628,700.0
2024-03-21 14:30:00,557.79,557.79,557.54,557.68,800.0,553.7635,553.7635,553.5153,553.6543,800.0
2024-03-21 14:35:00,557.48,557.48,556.38,556.74,600.0,553.4557,553.4557,552.3637,552.7211,600.0
2024-03-21 14:40:00,556.91,556.91,556.22,556.24,700.0,552.8899,552.8899,552.2048,552.2247,700.0
2024-03-21 14:45:00,556.37,556.37,556.04,556.04,600.0,552.3538,552.3538,552.0261,552.0261,600.0
2024-03-21 14:50:00,556.25,556.63,556.25,556.63,300.0,552.2346,552.6119,552.2346,552.6119,300.0
2024-03-21 14:55:00,556.62,556.66,556.42,556.66,400.0,552.602,552.6417,552.4034,552.6417,400.0
2024-03-21 15:00:00,556.7,556.89,556.35,556.35,400.0,552.6814,552.87,552.3339,552.3339,400.0
2024-03-21 15:05:00,556.48,556.48,556.47,556.48,100.0,552.463,552.463,552.453,552.463,100.0
2024-03-21 15:10:00,556.58,556.71,556.12,556.12,1100.0,552.5622,552.6913,552.1056,552.1056,1100.0
2024-03-21 15:15:00,556.34,556.46,556.29,556.46,400.0,552.324,552.4431,552.2743,552.4431,400.0
2024-03-21 15:20:00,556.19,556.19,556.02,556.02,300.0,552.1751,552.1751,552.0063,552.0063,300.0
2024-03-21 15:25:00,555.82,556.15,555.81,555.99,1180.0,551.8077,552.1353,551.7978,551.9765,1180.0
2024-03-21 15:30:00,556.01,556.39,555.95,555.98,1200.0,551.9964,552.3736,551.9368,551.9666,1200.0
2024-03-21 15:35:00,555.91,555.91,555.12,555.13,1100.0,551.8971,551.8971,551.1128,551.1227,1100.0
2024-03-21 15:40:00,555.0,555.35,554.99,555.29,2010.0,550.9936,551.3411,550.9837,551.2816,2010.0
2024-03-21 15:45:00,555.32,555.86,555.13,555.74,2104.0,551.3113,551.8474,551.1227,551.7283,2104.0
2024-03-21 15:50:00,555.42,556.14,555.15,555.43,5091.0,551.4106,552.1254,551.1426,551.4205,5091.0
2024-03-21 15:55:00,555.65,556.42,555.57,556.28,15213.0,551.639,552.4034,551.5595,552.2644,15213.0
2024-03-22 09:30:00,558.97,558.97,555.79,555.79,3459.0,554.935,554.935,551.7779,551.7779,3459.0
2024-03-22 09:35:00,556.15,556.15,555.9,555.91,600.0,552.1353,552.1353,551.8871,551.8971,600.0
2024-03-22 09:40:00,556.71,556.72,555.59,556.25,400.0,552.6913,552.7012,551.5794,552.2346,400.0
2024-03-22 09:45:00,556.25,556.25,556.25,556.25,0.0,552.2346,552.2346,552.2346,552.2346,0.0
2024-03-22 09:50:00,557.08,557.08,557.08,557.08,100.0,553.0586,553.0586,553.0586,553.0586,100.0
2024-03-22 09:55:00,557.2,557.2,557.2,557.2,100.0,553.1778,553.1778,553.1778,553.1778,100.0
2024-03-22 10:00:00,557.05,557.05,557.05,557.05,100.0,553.0288,553.0288,553.0288,553.0288,100.0
2024-03-22 10:05:00,557.05,557.05,557.05,557.05,0.0,553.0288,553.0288,553.0288,553.0288,0.0
2024-03-22 10:10:00,556.82,556.82,556.3,556.3,400.0,552.8005,552.8005,552.2843,552.2843,400.0
2024-03-22 10:15:00,555.71,556.39,555.71,556.39,600.0,551.6985,552.3736,551.6985,552.3736,600.0
2024-03-22 10:20:00,556.39,556.39,556.39,556.39,0.0,552.3736,552.3736,552.3736,552.3736,0.0
2024-03-22 10:25:00,556.51,557.2,556.51,557.2,790.0,552.4927,553.1778,552.4927,553.1778,790.0
2024-03-22 10:30:00,557.34,557.66,556.91,556.92,400.0,553.3168,553.6344,552.8899,552.8998,400.0
2024-03-22 10:35:00,556.32,556.32,556.26,556.26,262.0,552.3041,552.3041,552.2446,552.2446,262.0
2024-03-22 10:40:00,556.09,556.19,556.09,556.19,200.0,552.0758,552.1751,552.0758,552.1751,200.0
2024-03-22 10:45:00,555.69,555.74,555.69,555.74,241.0,551.6787,551.7283,551.6787,551.7283,241.0
2024-03-22 10:50:00,555.38,555.38,555.07,555.07,200.0,551.3709,551.3709,551.0631,551.0631,200.0
2024-03-22 10:55:00,554.98,554.98,554.85,554.86,600.0,550.9738,550.9738,550.8447,550.8547,600.0
2024-03-22 11:00:00,554.99,555.12,554.99,555.12,400.0,550.9837,551.1128,550.9837,551.1128,400.0
2024-03-22 11:05:00,555.16,555.64,555.16,555.61,341.0,551.1525,551.629,551.1525,551.5992,341.0
2024-03-22 11:10:00,555.68,555.68,555.42,555.43,300.0,551.6687,551.6687,551.4106,551.4205,300.0
2024-03-22 11:15:00,555.27,555.27,555.27,555.27,100.0,551.2617,551.2617,551.2617,551.2617,100.0
2024-03-22 11:20:00,555.01,555.24,555.01,555.23,200.0,551.0036,551.2319,551.0036,551.222,200.0
2024-03-22 11:25:00,554.92,554.92,554.78,554.78,700.0,550.9142,550.9142,550.7752,550.7752,700.0
2024-03-22 11:30:00,555.17,555.25,554.79,555.25,1384.0,551.1624,551.2418,550.7852,551.2418,1384.0
2024-03-22 11:35:00,555.23,555.23,555.09,555.1,600.0,551.222,551.222,551.083,551.0929,600.0
2024-03-22 11:40:00,554.94,554.94,554.7,554.71,850.0,550.9341,550.9341,550.6958,550.7057,850.0
2024-03-22 11:45:00,554.84,554.87,554.83,554.87,200.0,550.8348,550.8646,550.8249,550.8646,200.0
2024-03-22 11:50:00,554.76,554.76,554.76,554.76,100.0,550.7554,550.7554,550.7554,550.7554,100.0
2024-03-22 11:55:00,554.87,554.87,554.86,554.87,651.0,550.8646,550.8646,550.8547,550.8646,651.0
2024-03-22 12:00:00,555.23,555.35,555.23,555.33,750.0,551.222,551.3411,551.222,551.3213,750.0
2024-03-22 12:05:00,555.42,555.42,554.49,554.5,602.0,551.4106,551.4106,550.4873,550.4973,602.0
2024-03-22 12:10:00,554.47,554.47,554.47,554.47,100.0,550.4675,550.4675,550.4675,550.4675,100.0
2024-03-22 12:15:00,554.72,554.72,554.72,554.72,173.0,550.7157,550.7157,550.7157,550.7157,173.0
2024-03-22 12:20:00,554.77,554.77,554.77,554.77,100.0,550.7653,550.7653,550.7653,550.7653,100.0
2024-03-22 12:25:00,555.11,555.2,555.11,555.2,300.0,551.1029,551.1922,551.1029,551.1922,300.0
2024-03-22 12:30:00,555.0,555.0,554.47,554.48,400.0,550.9936,550.9936,550.4675,550.4774,400.0
2024-03-22 12:35:00,554.54,554.54,553.43,553.43,1000.0,550.537,550.537,549.435,549.435,1000.0
2024-03-22 12:40:00,553.05,554.43,553.04,554.43,1567.0,549.0577,550.4278,549.0478,550.4278,1567.0
2024-03-22 12:45:00,554.58,554.87,554.57,554.87,1668.0,550.5767,550.8646,550.5667,550.8646,1668.0
2024-03-22 12:50:00,554.8,554.8,554.8,554.8,100.0,550.7951,550.7951,550.7951,550.7951,100.0
2024-03-22 12:55:00,554.71,554.71,554.41,554.41,200.0,550.7057,550.7057,550.4079,550.4079,200.0
2024-03-22 13:00:00,554.41,554.41,554.41,554.41,0.0,550.4079,550.4079,550.4079,550.4079,0.0
2024-03-22 13:05:00,554.96,555.27,554.96,555.27,700.0,550.9539,551.2617,550.9539,551.2617,700.0
2024-03-22 13:10:00,555.27,555.27,555.27,555.27,0.0,551.2617,551.2617,551.2617,551.2617,0.0
2024-03-22 13:15:00,555.64,555.64,555.64,555.64,100.0,551.629,551.629,551.629,551.629,100.0
2024-03-22 13:20:00,555.34,555.34,555.34,555.34,200.0,551.3312,551.3312,551.3312,551.3312,200.0
2024-03-22 13:25:00,555.31,555.31,554.96,554.96,200.0,551.3014,551.3014,550.9539,550.9539,200.0
2024-03-22 13:30:00,555.65,555.69,555.36,555.36,400.0,551.639,551.6787,551.351,551.351,400.0
2024-03-22 13:35:00,555.3,555.49,555.3,555.49,314.0,551.2915,551.4801,551.2915,551.4801,314.0
2024-03-22 13:40:00,555.49,555.49,555.49,555.49,0.0,551.4801,551.4801,551.4801,551.4801,0.0
2024-03-22 13:45:00,555.86,556.06,555.85,556.06,300.0,551.8474,552.046,551.8375,552.046,300.0
2024-03-22 13:50:00,556.05,556.64,556.05,556.63,400.0,552.0361,552.6218,552.0361,552.6119,400.0
2024-03-22 13:55:00,556.3,556.33,556.29,556.33,800.0,552.2843,552.314,552.2743,552.314,800.0
2024-03-22 14:00:00,556.43,556.81,556.43,556.81,659.0,552.4133,552.7906,552.4133,552.7906,659.0
2024-03-22 14:05:00,556.56,556.74,556.45,556.74,600.0,552.5424,552.7211,552.4332,552.7211,600.0
2024-03-22 14:10:00,556.55,556.55,556.55,556.55,100.0,552.5325,552.5325,552.5325,552.5325,100.0
2024-03-22 14:15:00,556.38,556.39,556.27,556.38,400.0,552.3637,552.3736,552.2545,552.3637,400.0
2024-03-22 14:20:00,556.32,556.69,556.32,556.69,644.0,552.3041,552.6714,552.3041,552.6714,644.0
2024-03-22 14:25:00,556.69,556.73,556.54,556.63,800.0,552.6714,552.7112,552.5225,552.6119,800.0
2024-03-22 14:30:00,556.64,556.64,556.27,556.27,400.0,552.6218,552.6218,552.2545,552.2545,400.0
2024-03-22 14:35:00,556.67,556.7,556.67,556.69,200.0,552.6516,552.6814,552.6516,552.6714,200.0
2024-03-22 14:40:00,556.56,556.56,556.48,556.48,500.0,552.5424,552.5424,552.463,552.463,500.0
2024-03-22 14:45:00,556.9,556.98,556.9,556.98,500.0,552.8799,552.9594,552.8799,552.9594,500.0
2024-03-22 14:50:00,556.54,556.54,556.54,556.54,100.0,552.5225,552.5225,552.5225,552.5225,100.0
2024-03-22 14:55:00,556.64,556.64,556.64,556.64,100.0,552.6218,552.6218,552.6218,552.6218,100.0
2024-03-22 15:00:00,556.51,556.51,556.37,556.37,300.0,552.4927,552.4927,552.3538,552.3538,300.0
2024-03-22 15:05:00,556.15,556.4,556.15,556.4,333.0,552.1353,552.3835,552.1353,552.3835,333.0
2024-03-22 15:10:00,556.46,556.47,555.4,555.4,405.0,552.4431,552.453,551.3908,551.3908,405.0
2024-03-22 15:15:00,555.46,555.46,555.46,555.46,100.0,551.4503,551.4503,551.4503,551.4503,100.0
2024-03-22 15:20:00,555.49,555.49,555.47,555.48,300.0,551.4801,551.4801,551.4603,551.4702,300.0
2024-03-22 15:25:00,555.46,556.27,555.45,556.0,1583.0,551.4503,552.2545,551.4404,551.9864,1583.0
2024-03-22 15:30:00,556.08,556.08,555.86,555.86,200.0,552.0658,552.0658,551.8474,551.8474,200.0
2024-03-22 15:35:00,556.05,556.25,555.96,555.96,795.0,552.0361,552.2346,551.9467,551.9467,795.0
2024-03-22 15:40:00,556.27,556.46,556.1,556.46,882.0,552.2545,552.4431,552.0857,552.4431,882.0
2024-03-22 15:45:00,556.14,556.38,555.92,555.92,800.0,552.1254,552.3637,551.907,551.907,800.0
2024-03-22 15:50:00,555.97,556.57,555.9,556.51,2879.0,551.9566,552.5523,551.8871,552.4927,2879.0
2024-03-22 15:55:00,556.63,556.84,556.03,556.39,7275.0,552.6119,552.8204,552.0162,552.3736,7275.0
2024-03-25 09:30:00,554.04,554.04,552.49,552.49,13164.0,550.0406,550.0406,548.5018,548.5018,13164.0
2024-03-25 09:35:00,551.07,551.68,551.05,551.05,794.0,547.092,547.6976,547.0722,547.0722,794.0
2024-03-25 09:40:00,551.2,551.2,549.5,549.5,2550.0,547.2211,547.2211,545.5333,545.5333,2550.0
2024-03-25 09:45:00,549.99,550.86,549.99,550.09,800.0,546.0198,546.8835,546.0198,546.1191,800.0
2024-03-25 09:50:00,549.27,549.27,549.09,549.11,300.0,545.305,545.305,545.1263,545.1462,300.0
2024-03-25 09:55:00,549.09,549.9,549.08,549.9,300.0,545.1263,545.9305,545.1164,545.9305,300.0
2024-03-25 10:00:00,549.48,549.48,549.48,549.48,205.0,545.5135,545.5135,545.5135,545.5135,205.0
2024-03-25 10:05:00,549.57,551.27,547.81,548.15,14363.0,545.6028,547.2906,543.8555,544.1931,14363.0
2024-03-25 10:10:00,549.93,549.93,549.9,549.9,200.0,545.9602,545.9602,545.9305,545.9305,200.0
2024-03-25 10:15:00,549.63,549.92,548.85,548.85,1300.0,545.6624,545.9503,544.888,544.888,1300.0
2024-03-25 10:20:00,550.44,550.44,549.9,549.9,300.0,546.4666,546.4666,545.9305,545.9305,300.0
2024-03-25 10:25:00,549.71,549.71,549.11,549.11,200.0,545.7418,545.7418,545.1462,545.1462,200.0
2024-03-25 10:30:00,549.1,549.47,548.81,549.25,1035.0,545.1362,545.5036,544.8483,545.2852,1035.0
2024-03-25 10:35:00,549.24,549.49,548.99,549.49,900.0,545.2752,545.5234,545.027,545.5234,900.0
2024-03-25 10:40:00,549.74,549.99,549.74,549.99,752.0,545.7716,546.0198,545.7716,546.0198,752.0
2024-03-25 10:45:00,550.0,550.01,549.64,549.64,200.0,546.0297,546.0397,545.6723,545.6723,200.0
2024-03-25 10:50:00,549.72,549.75,549.59,549.59,1093.0,545.7518,545.7815,545.6227,545.6227,1093.0
2024-03-25 10:55:00,549.59,549.75,549.17,549.46,3268.0,545.6227,545.7815,545.2057,545.4936,3268.0
2024-03-25 11:00:00,549.5,549.51,548.96,548.97,900.0,545.5333,545.5433,544.9972,545.0072,900.0
2024-03-25 11:05:00,549.16,549.65,548.87,549.64,1800.0,545.1958,545.6823,544.9079,545.6723,1800.0
2024-03-25 11:10:00,549.71,550.09,549.7,550.09,475.0,545.7418,546.1191,545.7319,546.1191,475.0
2024-03-25 11:15:00,550.09,550.11,550.09,550.11,300.0,546.1191,546.1389,546.1191,546.1389,300.0
2024-03-25 11:20:00,549.85,550.41,549.82,550.4,1000.0,545.8808,546.4368,545.851,546.4269,1000.0
2024-03-25 11:25:00,550.27,550.27,550.06,550.06,400.0,546.2978,546.2978,546.0893,546.0893,400.0
2024-03-25 11:30:00,550.02,550.25,550.02,550.03,1621.0,546.0496,546.2779,546.0496,546.0595,1621.0
2024-03-25 11:35:00,549.93,550.03,549.62,549.64,1279.0,545.9602,546.0595,545.6525,545.6723,1279.0
2024-03-25 11:40:00,549.69,549.73,549.45,549.51,1825.0,545.722,545.7617,545.4837,545.5433,1825.0
2024-03-25 11:45:00,549.51,550.11,549.51,549.92,2277.0,545.5433,546.1389,545.5433,545.9503,2277.0
2024-03-25 11:50:00,549.83,549.83,549.38,549.38,532.0,545.861,545.861,545.4142,545.4142,532.0
2024-03-25 11:55:00,549.64,550.21,549.64,550.12,1513.0,545.6723,546.2382,545.6723,546.1489,1513.0
2024-03-25 12:00:00,550.47,550.75,550.47,550.47,500.0,546.4963,546.7743,546.4963,546.4963,500.0
2024-03-25 12:05:00,550.59,551.43,550.59,551.19,2325.0,546.6155,547.4494,546.6155,547.2111,2325.0
2024-03-25 12:10:00,551.19,551.19,551.19,551.19,0.0,547.2111,547.2111,547.2111,547.2111,0.0
2024-03-25 12:15:00,550.85,551.35,550.85,551.35,498.0,546.8736,547.37,546.8736,547.37,498.0
2024-03-25 12:20:00,551.39,551.49,551.3,551.31,600.0,547.4097,547.509,547.3204,547.3303,600.0
2024-03-25 12:25:00,551.32,551.32,551.32,551.32,100.0,547.3402,547.3402,547.3402,547.3402,100.0
2024-03-25 12:30:00,551.33,551.51,551.33,551.51,300.0,547.3501,547.5288,547.3501,547.5288,300.0
2024-03-25 12:35:00,551.17,551.22,550.98,550.98,1100.0,547.1913,547.2409,547.0027,547.0027,1100.0
2024-03-25 12:40:00,550.89,550.9,550.89,550.89,100.0,546.9133,546.9232,546.9133,546.9133,100.0
2024-03-25 12:45:00,551.06,551.06,551.06,551.06,100.0,547.0821,547.0821,547.0821,547.0821,100.0
2024-03-25 12:50:00,551.15,551.15,551.01,551.01,400.0,547.1714,547.1714,547.0324,547.0324,400.0
2024-03-25 12:55:00,551.17,551.17,551.06,551.06,400.0,547.1913,547.1913,547.0821,547.0821,400.0
2024-03-25 13:00:00,551.23,551.25,551.23,551.25,200.0,547.2509,547.2707,547.2509,547.2707,200.0
2024-03-25 13:05:00,551.18,551.18,551.17,551.18,100.0,547.2012,547.2012,547.1913,547.2012,100.0
2024-03-25 13:10:00,551.08,551.08,551.02,551.02,300.0,547.1019,547.1019,547.0424,547.0424,300.0
2024-03-25 13:15:00,551.11,551.57,551.1,551.57,1851.0,547.1317,547.5884,547.1218,547.5884,1851.0
2024-03-25 13:20:00,551.52,551.64,551.44,551.45,700.0,547.5388,547.6579,547.4593,547.4693,700.0
2024-03-25 13:25:00,551.45,551.62,551.42,551.61,600.0,547.4693,547.638,547.4395,547.6281,600.0
2024-03-25 13:30:00,551.3,551.3,551.29,551.3,100.0,547.3204,547.3204,547.3104,547.3204,100.0
2024-03-25 13:35:00,551.29,551.29,550.92,550.93,556.0,547.3104,547.3104,546.9431,546.953,556.0
2024-03-25 13:40:00,551.06,551.23,551.02,551.02,702.0,547.0821,547.2509,547.0424,547.0424,702.0
2024-03-25 13:45:00,551.04,551.04,550.97,550.98,227.0,547.0622,547.0622,546.9927,547.0027,227.0
2024-03-25 13:50:00,551.14,551.14,550.97,551.14,500.0,547.1615,547.1615,546.9927,547.1615,500.0
2024-03-25 13:55:00,550.99,550.99,550.99,550.99,100.0,547.0126,547.0126,547.0126,547.0126,100.0
2024-03-25 14:00:00,551.22,551.23,550.76,550.76,522.0,547.2409,547.2509,546.7843,546.7843,522.0
2024-03-25 14:05:00,550.58,550.61,549.94,550.07,1241.0,546.6056,546.6353,545.9702,546.0992,1241.0
2024-03-25 14:10:00,550.12,550.12,550.12,550.12,100.0,546.1489,546.1489,546.1489,546.1489,100.0
2024-03-25 14:15:00,550.09,550.61,549.73,550.61,2069.0,546.1191,546.6353,545.7617,546.6353,2069.0
2024-03-25 14:20:00,550.62,551.08,550.61,551.07,1604.0,546.6453,547.1019,546.6353,547.092,1604.0
2024-03-25 14:25:00,551.12,551.52,551.12,551.52,1200.0,547.1417,547.5388,547.1417,547.5388,1200.0
2024-03-25 14:30:00,551.75,551.79,551.5,551.59,920.0,547.7671,547.8068,547.5189,547.6083,920.0
2024-03-25 14:35:00,551.62,552.06,551.62,552.06,500.0,547.638,548.0749,547.638,548.0749,500.0
2024-03-25 14:40:00,551.83,551.83,551.65,551.65,400.0,547.8465,547.8465,547.6678,547.6678,400.0
2024-03-25 14:45:00,551.67,551.67,551.67,551.67,100.0,547.6877,547.6877,547.6877,547.6877,100.0
2024-03-25 14:50:00,551.82,552.0,551.67,552.0,1197.0,547.8366,548.0153,547.6877,548.0153,1197.0
2024-03-25 14:55:00,551.83,552.09,551.83,552.09,1720.0,547.8465,548.1047,547.8465,548.1047,1720.0
2024-03-25 15:00:00,551.86,551.96,551.31,551.31,800.0,547.8763,547.9756,547.3303,547.3303,800.0
2024-03-25 15:05:00,551.24,551.81,551.21,551.79,3201.0,547.2608,547.8267,547.231,547.8068,3201.0
2024-03-25 15:10:00,552.01,552.05,551.81,551.81,600.0,548.0252,548.0649,547.8267,547.8267,600.0
2024-03-25 15:15:00,551.52,551.54,551.29,551.5,1933.0,547.5388,547.5586,547.3104,547.5189,1933.0
2024-03-25 15:20:00,551.25,551.38,551.24,551.38,447.0,547.2707,547.3998,547.2608,547.3998,447.0
2024-03-25 15:25:00,551.49,551.74,551.48,551.74,800.0,547.509,547.7572,547.4991,547.7572,800.0
2024-03-25 15:30:00,551.57,551.66,551.4,551.53,1214.0,547.5884,547.6778,547.4196,547.5487,1214.0
2024-03-25 15:35:00,551.94,552.03,551.82,552.02,700.0,547.9557,548.0451,547.8366,548.0352,700.0
2024-03-25 15:40:00,551.88,552.6,551.87,552.33,1941.0,547.8962,548.611,547.8862,548.3429,1941.0
2024-03-25 15:45:00,552.23,552.23,552.02,552.07,900.0,548.2436,548.2436,548.0352,548.0848,900.0
2024-03-25 15:50:00,551.96,552.45,551.41,552.39,8333.0,547.9756,548.4621,547.4296,548.4025,8333.0
2024-03-25 15:55:00,552.26,552.28,550.79,550.94,19016.0,548.2734,548.2933,546.814,546.963,19016.0
2024-03-26 09:30:00,550.94,550.94,549.7,550.88,6886.0,546.963,546.963,545.7319,546.9034,6886.0
2024-03-26 09:35:00,550.97,550.98,549.19,550.81,1602.0,546.9927,547.0027,545.2256,546.8339,1602.0
2024-03-26 09:40:00,550.74,550.74,549.74,549.8,1247.0,546.7644,546.7644,545.7716,545.8312,1247.0
2024-03-26 09:45:00,549.56,549.61,549.56,549.59,300.0,545.5929,545.6426,545.5929,545.6227,300.0
2024-03-26 09:50:00,549.54,550.65,549.54,550.65,1284.0,545.5731,546.675,545.5731,546.675,1284.0
2024-03-26 09:55:00,550.76,550.91,550.68,550.89,900.0,546.7843,546.9332,546.7048,546.9133,900.0
2024-03-26 10:00:00,550.8,551.31,550.79,551.31,565.0,546.824,547.3303,546.814,547.3303,565.0
2024-03-26 10:05:00,550.8,551.71,550.79,551.35,1300.0,546.824,547.7274,546.814,547.37,1300.0
2024-03-26 10:10:00,551.21,552.5,550.99,552.4,5924.0,547.231,548.5117,547.0126,548.4124,5924.0
2024-03-26 10:15:00,552.63,553.67,552.63,553.08,1134.0,548.6408,549.6732,548.6408,549.0875,1134.0
2024-03-26 10:20:00,553.32,553.32,552.74,552.82,350.0,549.3258,549.3258,548.75,548.8294,350.0
2024-03-26 10:25:00,552.1,553.46,552.1,552.74,1100.0,548.1146,549.4648,548.1146,548.75,1100.0
2024-03-26 10:30:00,552.07,552.58,552.07,552.2,500.0,548.0848,548.5911,548.0848,548.2139,500.0
2024-03-26 10:35:00,552.2,552.2,552.2,552.2,0.0,548.2139,548.2139,548.2139,548.2139,0.0
2024-03-26 10:40:00,552.18,552.18,552.18,552.18,300.0,548.194,548.194,548.194,548.194,300.0
2024-03-26 10:45:00,552.02,552.02,551.83,552.0,1303.0,548.0352,548.0352,547.8465,548.0153,1303.0
2024-03-26 10:50:00,552.37,553.08,552.3,552.72,2673.0,548.3826,549.0875,548.3131,548.7301,2673.0
2024-03-26 10:55:00,552.72,552.86,552.23,552.23,2452.0,548.7301,548.8691,548.2436,548.2436,2452.0
2024-03-26 11:00:00,552.03,552.58,552.03,552.51,508.0,548.0451,548.5911,548.0451,548.5216,508.0
2024-03-26 11:05:00,552.51,552.51,552.51,552.51,0.0,548.5216,548.5216,548.5216,548.5216,0.0
2024-03-26 11:10:00,552.23,552.23,552.11,552.18,1500.0,548.2436,548.2436,548.1245,548.194,1500.0
2024-03-26 11:15:00,552.25,552.77,552.25,552.61,832.0,548.2635,548.7797,548.2635,548.6209,832.0
2024-03-26 11:20:00,552.37,552.72,552.37,552.72,494.0,548.3826,548.7301,548.3826,548.7301,494.0
2024-03-26 11:25:00,552.74,552.94,552.36,552.94,1422.0,548.75,548.9485,548.3727,548.9485,1422.0
2024-03-26 11:30:00,553.16,553.16,552.39,552.39,2431.0,549.1669,549.1669,548.4025,548.4025,2431.0
2024-03-26 11:35:00,552.66,552.66,551.59,552.66,2413.0,548.6705,548.6705,547.6083,548.6705,2413.0
2024-03-26 11:40:00,552.71,552.71,552.58,552.58,200.0,548.7202,548.7202,548.5911,548.5911,200.0
2024-03-26 11:45:00,552.58,552.58,552.58,552.58,0.0,548.5911,548.5911,548.5911,548.5911,0.0
2024-03-26 11:50:00,553.23,553.43,553.14,553.38,957.0,549.2364,549.435,549.1471,549.3853,957.0
2024-03-26 11:55:00,553.38,553.38,553.38,553.38,100.0,549.3853,549.3853,549.3853,549.3853,100.0
2024-03-26 12:00:00,553.56,553.86,553.42,553.43,1500.0,549.564,549.8619,549.4251,549.435,1500.0
2024-03-26 12:05:00,553.48,554.05,553.25,554.03,1750.0,549.4846,550.0505,549.2563,550.0306,1750.0
2024-03-26 12:10:00,554.06,554.07,553.88,553.88,378.0,550.0604,550.0704,549.8817,549.8817,378.0
2024-03-26 12:15:00,553.69,553.97,553.29,553.97,2860.0,549.6931,549.9711,549.296,549.9711,2860.0
2024-03-26 12:20:00,553.97,553.97,553.96,553.97,100.0,549.9711,549.9711,549.9612,549.9711,100.0
2024-03-26 12:25:00,553.51,553.77,553.5,553.76,1800.0,549.5144,549.7725,549.5045,549.7626,1800.0
2024-03-26 12:30:00,553.28,553.57,553.21,553.21,3190.0,549.2861,549.574,549.2166,549.2166,3190.0
2024-03-26 12:35:00,553.17,553.23,552.69,552.7,1800.0,549.1769,549.2364,548.7003,548.7102,1800.0
2024-03-26 12:40:00,552.97,553.17,552.76,553.17,1165.0,548.9783,549.1769,548.7698,549.1769,1165.0
2024-03-26 12:45:00,553.27,553.27,552.88,552.88,1200.0,549.2761,549.2761,548.8889,548.8889,1200.0
2024-03-26 12:50:00,552.88,552.88,552.88,552.88,0.0,548.8889,548.8889,548.8889,548.8889,0.0
2024-03-26 12:55:00,553.16,553.45,553.06,553.44,1497.0,549.1669,549.4548,549.0676,549.4449,1497.0
2024-03-26 13:00:00,553.3,553.46,553.3,553.45,283.0,549.3059,549.4648,549.3059,549.4548,283.0
2024-03-26 13:05:00,553.16,553.26,553.02,553.25,1338.0,549.1669,549.2662,549.0279,549.2563,1338.0
2024-03-26 13:10:00,553.04,553.3,553.02,553.25,574.0,549.0478,549.3059,549.0279,549.2563,574.0
2024-03-26 13:15:00,553.36,553.36,552.93,552.94,869.0,549.3655,549.3655,548.9386,548.9485,869.0
2024-03-26 13:20:00,552.92,553.2,552.92,553.19,908.0,548.9287,549.2066,548.9287,549.1967,908.0
2024-03-26 13:25:00,553.26,553.26,553.19,553.19,605.0,549.2662,549.2662,549.1967,549.1967,605.0
2024-03-26 13:30:00,553.2,553.2,552.7,553.2,500.0,549.2066,549.2066,548.7102,549.2066,500.0
2024-03-26 13:35:00,552.95,554.11,552.95,553.91,11020.0,548.9584,550.1101,548.9584,549.9115,11020.0
2024-03-26 13:40:00,554.16,554.26,553.37,553.38,2000.0,550.1597,550.259,549.3754,549.3853,2000.0
2024-03-26 13:45:00,553.42,553.67,553.19,553.62,2022.0,549.4251,549.6732,549.1967,549.6236,2022.0
2024-03-26 13:50:00,553.97,554.14,553.74,553.82,1211.0,549.9711,550.1399,549.7427,549.8222,1211.0
2024-03-26 13:55:00,553.61,553.83,553.61,553.82,900.0,549.6137,549.8321,549.6137,549.8222,900.0
2024-03-26 14:00:00,553.8,553.8,553.44,553.55,800.0,549.8023,549.8023,549.4449,549.5541,800.0
2024-03-26 14:05:00,553.74,553.74,553.57,553.65,509.0,549.7427,549.7427,549.574,549.6534,509.0
2024-03-26 14:10:00,553.36,553.72,553.36,553.72,1147.0,549.3655,549.7229,549.3655,549.7229,1147.0
2024-03-26 14:15:00,553.86,553.86,553.75,553.75,200.0,549.8619,549.8619,549.7527,549.7527,200.0
2024-03-26 14:20:00,553.75,553.89,553.68,553.89,900.0,549.7527,549.8917,549.6832,549.8917,900.0
2024-03-26 14:25:00,553.69,554.44,553.69,554.44,1268.0,549.6931,550.4377,549.6931,550.4377,1268.0
2024-03-26 14:30:00,554.27,554.27,553.7,553.7,2389.0,550.2689,550.2689,549.703,549.703,2389.0
2024-03-26 14:35:00,554.03,554.03,554.03,554.03,100.0,550.0306,550.0306,550.0306,550.0306,100.0
2024-03-26 14:40:00,553.59,553.85,553.59,553.85,1812.0,549.5938,549.8519,549.5938,549.8519,1812.0
2024-03-26 14:45:00,553.63,553.87,553.33,553.64,2261.0,549.6335,549.8718,549.3357,549.6435,2261.0
2024-03-26 14:50:00,554.07,554.07,553.88,554.03,407.0,550.0704,550.0704,549.8817,550.0306,407.0
2024-03-26 14:55:00,554.01,554.02,553.84,554.01,575.0,550.0108,550.0207,549.842,550.0108,575.0
2024-03-26 15:00:00,554.3,554.3,554.3,554.3,100.0,550.2987,550.2987,550.2987,550.2987,100.0
2024-03-26 15:05:00,553.95,554.06,553.95,554.06,300.0,549.9512,550.0604,549.9512,550.0604,300.0
2024-03-26 15:10:00,554.12,554.36,554.06,554.36,690.0,550.12,550.3583,550.0604,550.3583,690.0
2024-03-26 15:15:00,554.53,554.55,554.51,554.51,581.0,550.527,550.5469,550.5072,550.5072,581.0
2024-03-26 15:20:00,554.28,554.39,553.87,554.39,600.0,550.2788,550.388,549.8718,550.388,600.0
2024-03-26 15:25:00,554.0,554.28,553.85,553.85,879.0,550.0009,550.2788,549.8519,549.8519,879.0
2024-03-26 15:30:00,553.82,554.16,553.69,554.13,1075.0,549.8222,550.1597,549.6931,550.1299,1075.0
2024-03-26 15:35:00,553.75,554.12,553.71,554.12,1098.0,549.7527,550.12,549.713,550.12,1098.0
2024-03-26 15:40:00,554.12,554.5,554.12,554.5,1234.0,550.12,550.4973,550.12,550.4973,1234.0
2024-03-26 15:45:00,554.46,554.46,553.86,553.86,989.0,550.4575,550.4575,549.8619,549.8619,989.0
2024-03-26 15:50:00,553.85,555.48,553.85,555.48,8318.0,549.8519,551.4702,549.8519,551.4702,8318.0
2024-03-26 15:55:00,555.29,555.59,554.03,554.41,12287.0,551.2816,551.5794,550.0306,550.4079,12287.0
2024-03-27 09:30:00,557.79,558.74,557.37,558.36,4592.0,553.7635,554.7066,553.3465,554.3294,4592.0
2024-03-27 09:35:00,558.72,558.72,557.63,557.67,900.0,554.6868,554.6868,553.6047,553.6444,900.0
2024-03-27 09:40:00,558.91,559.69,558.12,559.69,833.0,554.8754,555.6498,554.0911,555.6498,833.0
2024-03-27 09:45:00,559.0,559.01,557.91,557.91,600.0,554.9648,554.9747,553.8826,553.8826,600.0
2024-03-27 09:50:00,558.37,558.37,558.36,558.37,100.0,554.3393,554.3393,554.3294,554.3393,100.0
2024-03-27 09:55:00,558.69,559.84,558.69,559.52,501.0,554.657,555.7987,554.657,555.481,501.0
2024-03-27 10:00:00,559.33,559.33,558.46,558.46,500.0,555.2924,555.2924,554.4287,554.4287,500.0
2024-03-27 10:05:00,558.59,559.24,558.59,559.05,2816.0,554.5577,555.203,554.5577,555.0144,2816.0
2024-03-27 10:10:00,558.62,558.62,558.06,558.54,5348.0,554.5875,554.5875,554.0316,554.5081,5348.0
2024-03-27 10:15:00,558.76,558.76,558.19,558.19,928.0,554.7265,554.7265,554.1606,554.1606,928.0
2024-03-27 10:20:00,558.16,558.16,557.02,557.02,1050.0,554.1308,554.1308,552.9991,552.9991,1050.0
2024-03-27 10:25:00,556.81,556.82,556.81,556.81,120.0,552.7906,552.8005,552.7906,552.7906,120.0
2024-03-27 10:30:00,557.07,557.29,556.77,557.29,400.0,553.0487,553.2671,552.7509,553.2671,400.0
2024-03-27 10:35:00,556.92,557.52,556.92,557.51,700.0,552.8998,553.4955,552.8998,553.4855,700.0
2024-03-27 10:40:00,557.51,557.54,557.24,557.3,1326.0,553.4855,553.5153,553.2175,553.277,1326.0
2024-03-27 10:45:00,557.19,557.28,557.01,557.16,1186.0,553.1678,553.2572,552.9891,553.1381,1186.0
2024-03-27 10:50:00,557.17,557.17,556.68,556.68,900.0,553.148,553.148,552.6615,552.6615,900.0
2024-03-27 10:55:00,556.84,557.21,556.65,557.17,3491.0,552.8204,553.1877,552.6317,553.148,3491.0
2024-03-27 11:00:00,556.9,557.06,556.54,557.06,905.0,552.8799,553.0388,552.5225,553.0388,905.0
2024-03-27 11:05:00,557.1,557.46,557.09,557.35,1036.0,553.0785,553.4359,553.0686,553.3267,1036.0
2024-03-27 11:10:00,557.16,557.59,557.16,557.59,700.0,553.1381,553.5649,553.1381,553.5649,700.0
2024-03-27 11:15:00,557.59,558.04,557.59,558.04,644.0,553.5649,554.0117,553.5649,554.0117,644.0
2024-03-27 11:20:00,558.15,558.48,558.07,558.25,1378.0,554.1209,554.4485,554.0415,554.2202,1378.0
2024-03-27 11:25:00,557.99,558.34,557.89,558.17,1631.0,553.9621,554.3095,553.8628,554.1408,1631.0
2024-03-27 11:30:00,557.89,558.28,557.81,557.98,1458.0,553.8628,554.25,553.7834,553.9521,1458.0
2024-03-27 11:35:00,558.25,558.25,557.92,557.93,200.0,554.2202,554.2202,553.8926,553.9025,200.0
2024-03-27 11:40:00,558.19,558.27,558.1,558.27,1200.0,554.1606,554.24,554.0713,554.24,1200.0
2024-03-27 11:45:00,558.29,558.29,558.11,558.11,606.0,554.2599,554.2599,554.0812,554.0812,606.0
2024-03-27 11:50:00,558.18,558.18,557.89,558.01,1301.0,554.1507,554.1507,553.8628,553.9819,1301.0
2024-03-27 11:55:00,557.83,557.96,557.34,557.47,9164.0,553.8032,553.9323,553.3168,553.4458,9164.0
2024-03-27 12:00:00,557.43,557.43,556.75,556.87,1883.0,553.4061,553.4061,552.731,552.8501,1883.0
2024-03-27 12:05:00,556.79,557.52,556.79,557.51,3200.0,552.7707,553.4955,552.7707,553.4855,3200.0
2024-03-27 12:10:00,557.52,557.6,557.46,557.46,800.0,553.4955,553.5749,553.4359,553.4359,800.0
2024-03-27 12:15:00,557.57,557.8,557.56,557.57,441.0,553.5451,553.7734,553.5352,553.5451,441.0
2024-03-27 12:20:00,557.89,557.94,557.53,557.77,1600.0,553.8628,553.9124,553.5054,553.7436,1600.0
2024-03-27 12:25:00,557.93,557.93,557.9,557.93,400.0,553.9025,553.9025,553.8727,553.9025,400.0
2024-03-27 12:30:00,558.07,558.2,557.73,557.74,1300.0,554.0415,554.1705,553.7039,553.7139,1300.0
2024-03-27 12:35:00,557.89,558.01,557.89,557.93,600.0,553.8628,553.9819,553.8628,553.9025,600.0
2024-03-27 12:40:00,557.73,557.78,557.38,557.44,1337.0,553.7039,553.7536,553.3565,553.416,1337.0
2024-03-27 12:45:00,557.45,557.54,557.22,557.54,300.0,553.426,553.5153,553.1976,553.5153,300.0
2024-03-27 12:50:00,557.21,557.31,556.89,556.89,400.0,553.1877,553.287,552.87,552.87,400.0
2024-03-27 12:55:00,557.08,557.41,557.08,557.14,502.0,553.0586,553.3862,553.0586,553.1182,502.0
2024-03-27 13:00:00,557.44,557.44,557.43,557.43,200.0,553.416,553.416,553.4061,553.4061,200.0
2024-03-27 13:05:00,557.15,557.15,556.96,556.97,600.0,553.1281,553.1281,552.9395,552.9494,600.0
2024-03-27 13:10:00,556.96,556.96,556.69,556.8,600.0,552.9395,552.9395,552.6714,552.7807,600.0
2024-03-27 13:15:00,556.91,557.26,556.91,557.25,1209.0,552.8899,553.2373,552.8899,553.2274,1209.0
2024-03-27 13:20:00,557.25,557.44,557.24,557.34,600.0,553.2274,553.416,553.2175,553.3168,600.0
2024-03-27 13:25:00,557.3,557.3,557.04,557.04,517.0,553.277,553.277,553.0189,553.0189,517.0
2024-03-27 13:30:00,557.09,557.09,557.09,557.09,100.0,553.0686,553.0686,553.0686,553.0686,100.0
2024-03-27 13:35:00,557.09,557.16,556.88,556.88,700.0,553.0686,553.1381,552.8601,552.8601,700.0
2024-03-27 13:40:00,556.78,557.29,556.78,557.01,2672.0,552.7608,553.2671,552.7608,552.9891,2672.0
2024-03-27 13:45:00,556.99,557.01,556.98,557.0,501.0,552.9693,552.9891,552.9594,552.9792,501.0
2024-03-27 13:50:00,557.2,557.26,557.04,557.08,1525.0,553.1778,553.2373,553.0189,553.0586,1525.0
2024-03-27 13:55:00,557.28,557.29,557.12,557.13,1158.0,553.2572,553.2671,553.0983,553.1083,1158.0
2024-03-27 14:00:00,557.1,557.1,557.07,557.07,200.0,553.0785,553.0785,553.0487,553.0487,200.0
2024-03-27 14:05:00,557.2,557.24,556.86,557.0,1410.0,553.1778,553.2175,552.8402,552.9792,1410.0
2024-03-27 14:10:00,557.0,557.15,556.85,557.15,851.0,552.9792,553.1281,552.8303,553.1281,851.0
2024-03-27 14:15:00,557.35,557.35,557.35,557.35,100.0,553.3267,553.3267,553.3267,553.3267,100.0
2024-03-27 14:20:00,557.73,557.73,557.41,557.41,600.0,553.7039,553.7039,553.3862,553.3862,600.0
2024-03-27 14:25:00,557.56,557.56,557.5,557.54,400.0,553.5352,553.5352,553.4756,553.5153,400.0
2024-03-27 14:30:00,557.61,557.63,557.51,557.51,500.0,553.5848,553.6047,553.4855,553.4855,500.0
2024-03-27 14:35:00,557.22,557.22,557.0,557.0,200.0,553.1976,553.1976,552.9792,552.9792,200.0
2024-03-27 14:40:00,557.06,557.28,557.06,557.19,500.0,553.0388,553.2572,553.0388,553.1678,500.0
2024-03-27 14:45:00,557.07,557.08,557.07,557.07,900.0,553.0487,553.0586,553.0487,553.0487,900.0
2024-03-27 14:50:00,557.21,557.34,557.17,557.18,961.0,553.1877,553.3168,553.148,553.1579,961.0
2024-03-27 14:55:00,557.01,557.42,557.01,557.25,1333.0,552.9891,553.3962,552.9891,553.2274,1333.0
2024-03-27 15:00:00,557.45,557.66,557.31,557.66,500.0,553.426,553.6344,553.287,553.6344,500.0
2024-03-27 15:05:00,557.75,557.75,557.75,557.75,100.0,553.7238,553.7238,553.7238,553.7238,100.0
2024-03-27 15:10:00,557.74,557.74,557.74,557.74,156.0,553.7139,553.7139,553.7139,553.7139,156.0
2024-03-27 15:15:00,557.75,557.78,557.75,557.76,524.0,553.7238,553.7536,553.7238,553.7337,524.0
2024-03-27 15:20:00,557.71,558.02,557.7,558.01,500.0,553.6841,553.9918,553.6742,553.9819,500.0
2024-03-27 15:25:00,558.2,558.33,558.03,558.33,500.0,554.1705,554.2996,554.0018,554.2996,500.0
2024-03-27 15:30:00,557.98,558.23,557.94,557.94,1227.0,553.9521,554.2003,553.9124,553.9124,1227.0
2024-03-27 15:35:00,558.1,558.29,558.0,558.27,3599.0,554.0713,554.2599,553.972,554.24,3599.0
2024-03-27 15:40:00,558.24,558.43,558.13,558.43,2862.0,554.2103,554.3989,554.1011,554.3989,2862.0
2024-03-27 15:45:00,558.45,558.45,557.98,557.98,1514.0,554.4187,554.4187,553.9521,553.9521,1514.0
2024-03-27 15:50:00,557.85,559.0,557.84,559.0,7430.0,553.8231,554.9648,553.8131,554.9648,7430.0
2024-03-27 15:55:00,558.84,559.41,558.83,559.35,9761.0,554.8059,555.3718,554.796,555.3122,9761.0
2024-03-28 09:30:00,560.0,560.27,558.85,560.26,4925.0,555.9576,556.2256,554.8159,556.2157,4925.0
2024-03-28 09:35:00,559.71,560.58,559.08,559.7,4917.0,555.6696,556.5334,555.0442,555.6597,4917.0
2024-03-28 09:40:00,559.9,561.51,559.89,561.51,712.0,555.8583,557.4567,555.8483,557.4567,712.0
2024-03-28 09:45:00,560.22,561.04,558.95,559.66,5659.0,556.176,556.99,554.9151,555.62,5659.0
2024-03-28 09:50:00,561.38,561.48,560.5,560.9,5326.0,557.3276,557.4269,556.4539,556.8511,5326.0
2024-03-28 09:55:00,561.24,561.38,560.6,561.38,1171.0,557.1886,557.3276,556.5532,557.3276,1171.0
2024-03-28 10:00:00,562.07,562.15,561.69,562.11,1105.0,558.0126,558.092,557.6354,558.0523,1105.0
2024-03-28 10:05:00,562.12,563.15,562.09,562.09,1931.0,558.0622,559.0848,558.0325,558.0325,1931.0
2024-03-28 10:10:00,562.09,562.09,562.09,562.09,0.0,558.0325,558.0325,558.0325,558.0325,0.0
2024-03-28 10:15:00,561.95,562.03,561.13,561.13,3075.0,557.8935,557.9729,557.0794,557.0794,3075.0
2024-03-28 10:20:00,561.26,561.55,561.07,561.55,600.0,557.2085,557.4964,557.0198,557.4964,600.0
2024-03-28 10:25:00,561.1,561.84,561.1,561.53,1449.0,557.0496,557.7843,557.0496,557.4765,1449.0
2024-03-28 10:30:00,561.86,561.86,560.89,560.97,3612.0,557.8041,557.8041,556.8411,556.9206,3612.0
2024-03-28 10:35:00,561.07,561.07,561.07,561.07,217.0,557.0198,557.0198,557.0198,557.0198,217.0
2024-03-28 10:40:00,561.42,561.54,561.42,561.54,206.0,557.3673,557.4864,557.3673,557.4864,206.0
2024-03-28 10:45:00,561.54,561.54,561.54,561.54,0.0,557.4864,557.4864,557.4864,557.4864,0.0
2024-03-28 10:50:00,561.88,561.88,561.45,561.45,600.0,557.824,557.824,557.3971,557.3971,600.0
2024-03-28 10:55:00,561.45,562.46,561.45,562.46,61919.0,557.3971,558.3998,557.3971,558.3998,61919.0
2024-03-28 11:00:00,562.52,562.63,562.25,562.6,1325.0,558.4594,558.5686,558.1913,558.5388,1325.0
2024-03-28 11:05:00,562.29,562.65,561.97,561.97,942.0,558.231,558.5884,557.9133,557.9133,942.0
2024-03-28 11:10:00,561.72,561.72,561.72,561.72,100.0,557.6651,557.6651,557.6651,557.6651,100.0
2024-03-28 11:15:00,561.41,561.41,561.37,561.37,300.0,557.3574,557.3574,557.3177,557.3177,300.0
2024-03-28 11:20:00,561.94,561.95,560.12,560.36,826.0,557.8835,557.8935,556.0767,556.315,826.0
2024-03-28 11:25:00,560.12,561.01,560.12,560.15,445.0,556.0767,556.9603,556.0767,556.1065,445.0
2024-03-28 11:30:00,560.57,560.57,560.56,560.57,200.0,556.5234,556.5234,556.5135,556.5234,200.0
2024-03-28 11:35:00,559.77,559.77,559.74,559.75,360.0,555.7292,555.7292,555.6994,555.7094,360.0
2024-03-28 11:40:00,559.75,559.75,559.75,559.75,0.0,555.7094,555.7094,555.7094,555.7094,0.0
2024-03-28 11:45:00,559.65,560.32,559.65,560.32,689.0,555.6101,556.2752,555.6101,556.2752,689.0
2024-03-28 11:50:00,560.0,560.12,560.0,560.12,200.0,555.9576,556.0767,555.9576,556.0767,200.0
2024-03-28 11:55:00,560.12,560.12,560.12,560.12,0.0,556.0767,556.0767,556.0767,556.0767,0.0
2024-03-28 12:00:00,559.69,559.7,559.39,559.39,650.0,555.6498,555.6597,555.352,555.352,650.0
2024-03-28 12:05:00,558.92,558.92,558.91,558.92,100.0,554.8853,554.8853,554.8754,554.8853,100.0
2024-03-28 12:10:00,558.49,559.08,558.49,558.53,654.0,554.4585,555.0442,554.4585,554.4982,654.0
2024-03-28 12:15:00,558.09,559.12,558.09,559.12,250.0,554.0613,555.0839,554.0613,555.0839,250.0
2024-03-28 12:20:00,557.94,558.93,557.93,558.38,663.0,553.9124,554.8953,553.9025,554.3492,663.0
2024-03-28 12:25:00,558.38,558.39,557.93,557.94,200.0,554.3492,554.3592,553.9025,553.9124,200.0
2024-03-28 12:30:00,558.44,558.94,558.43,558.55,478.0,554.4088,554.9052,554.3989,554.518,478.0
2024-03-28 12:35:00,558.01,558.02,558.01,558.01,200.0,553.9819,553.9918,553.9819,553.9819,200.0
2024-03-28 12:40:00,558.23,558.58,558.23,558.3,300.0,554.2003,554.5478,554.2003,554.2698,300.0
2024-03-28 12:45:00,558.16,558.51,558.16,558.51,2378.0,554.1308,554.4783,554.1308,554.4783,2378.0
2024-03-28 12:50:00,558.71,558.78,558.71,558.78,300.0,554.6769,554.7464,554.6769,554.7464,300.0
2024-03-28 12:55:00,558.57,559.32,558.56,559.13,1402.0,554.5379,555.2825,554.5279,555.0938,1402.0
2024-03-28 13:00:00,558.35,558.45,557.79,558.45,1142.0,554.3195,554.4187,553.7635,554.4187,1142.0
2024-03-28 13:05:00,558.45,558.45,558.45,558.45,0.0,554.4187,554.4187,554.4187,554.4187,0.0
2024-03-28 13:10:00,558.47,558.47,558.45,558.46,200.0,554.4386,554.4386,554.4187,554.4287,200.0
2024-03-28 13:15:00,558.47,558.47,558.01,558.01,300.0,554.4386,554.4386,553.9819,553.9819,300.0
2024-03-28 13:20:00,558.64,558.64,558.64,558.64,100.0,554.6074,554.6074,554.6074,554.6074,100.0
2024-03-28 13:25:00,558.64,558.64,558.64,558.64,0.0,554.6074,554.6074,554.6074,554.6074,0.0
2024-03-28 13:30:00,558.64,558.64,558.64,558.64,0.0,554.6074,554.6074,554.6074,554.6074,0.0
2024-03-28 13:35:00,558.8,558.8,558.67,558.8,300.0,554.7662,554.7662,554.6372,554.7662,300.0
2024-03-28 13:40:00,558.59,558.59,558.59,558.59,100.0,554.5577,554.5577,554.5577,554.5577,100.0
2024-03-28 13:45:00,558.98,559.86,558.92,559.17,2142.0,554.9449,555.8186,554.8853,555.1335,2142.0
2024-03-28 13:50:00,559.05,559.18,558.47,558.8,1574.0,555.0144,555.1435,554.4386,554.7662,1574.0
2024-03-28 13:55:00,558.74,558.74,557.88,557.88,3761.0,554.7066,554.7066,553.8529,553.8529,3761.0
2024-03-28 14:00:00,557.88,557.88,557.88,557.88,0.0,553.8529,553.8529,553.8529,553.8529,0.0
2024-03-28 14:05:00,558.78,558.78,558.71,558.71,400.0,554.7464,554.7464,554.6769,554.6769,400.0
2024-03-28 14:10:00,558.76,558.88,558.5,558.51,500.0,554.7265,554.8456,554.4684,554.4783,500.0
2024-03-28 14:15:00,558.95,558.95,558.63,558.64,400.0,554.9151,554.9151,554.5974,554.6074,400.0
2024-03-28 14:20:00,558.88,558.88,558.87,558.88,119.0,554.8456,554.8456,554.8357,554.8456,119.0
2024-03-28 14:25:00,558.14,558.78,558.14,558.62,1169.0,554.111,554.7464,554.111,554.5875,1169.0
2024-03-28 14:30:00,558.48,558.51,557.91,558.5,600.0,554.4485,554.4783,553.8826,554.4684,600.0
2024-03-28 14:35:00,558.13,558.51,558.12,558.38,400.0,554.1011,554.4783,554.0911,554.3492,400.0
2024-03-28 14:40:00,558.45,558.88,557.83,557.83,1800.0,554.4187,554.8456,553.8032,553.8032,1800.0
2024-03-28 14:45:00,558.52,558.9,558.52,558.69,600.0,554.4882,554.8655,554.4882,554.657,600.0
2024-03-28 14:50:00,558.77,558.8,558.52,558.52,400.0,554.7364,554.7662,554.4882,554.4882,400.0
2024-03-28 14:55:00,559.0,560.09,558.9,559.58,825.0,554.9648,556.0469,554.8655,555.5406,825.0
2024-03-28 15:00:00,559.19,559.19,558.73,558.8,400.0,555.1534,555.1534,554.6967,554.7662,400.0
2024-03-28 15:05:00,558.92,559.27,558.91,558.93,800.0,554.8853,555.2328,554.8754,554.8953,800.0
2024-03-28 15:10:00,559.16,559.16,559.11,559.12,200.0,555.1236,555.1236,555.074,555.0839,200.0
2024-03-28 15:15:00,559.12,559.12,559.12,559.12,0.0,555.0839,555.0839,555.0839,555.0839,0.0
2024-03-28 15:20:00,559.18,560.01,559.18,559.78,1726.0,555.1435,555.9675,555.1435,555.7391,1726.0
2024-03-28 15:25:00,559.49,559.49,559.49,559.49,100.0,555.4512,555.4512,555.4512,555.4512,100.0
2024-03-28 15:30:00,559.86,559.99,559.57,559.57,900.0,555.8186,555.9476,555.5307,555.5307,900.0
2024-03-28 15:35:00,559.82,559.87,559.47,559.86,509.0,555.7789,555.8285,555.4314,555.8186,509.0
2024-03-28 15:40:00,559.75,560.4,559.53,560.12,4514.0,555.7094,556.3547,555.4909,556.0767,4514.0
2024-03-28 15:45:00,559.96,560.08,559.71,559.9,600.0,555.9178,556.037,555.6696,555.8583,600.0
2024-03-28 15:50:00,559.84,560.54,559.12,560.43,10630.0,555.7987,556.4937,555.0839,556.3844,10630.0
2024-03-28 15:55:00,561.57,561.62,560.35,560.82,18092.0,557.5162,557.5659,556.305,556.7716,18092.0
2024-04-01 09:30:00,562.35,565.0,560.85,560.85,6616.0,558.2906,560.9215,556.8014,556.8014,6616.0
2024-04-01 09:35:00,558.41,558.41,558.41,558.41,100.0,554.379,554.379,554.379,554.379,100.0
2024-04-01 09:40:00,558.41,558.41,558.41,558.41,0.0,554.379,554.379,554.379,554.379,0.0
2024-04-01 09:45:00,558.11,558.11,558.11,558.11,100.0,554.0812,554.0812,554.0812,554.0812,100.0
2024-04-01 09:50:00,558.13,558.13,558.13,558.13,100.0,554.1011,554.1011,554.1011,554.1011,100.0
2024-04-01 09:55:00,557.77,557.78,557.77,557.77,100.0,553.7436,553.7536,553.7436,553.7436,100.0
2024-04-01 10:00:00,558.13,558.13,557.61,557.62,232.0,554.1011,554.1011,553.5848,553.5947,232.0
2024-04-01 10:05:00,557.4,557.75,556.97,556.98,1236.0,553.3763,553.7238,552.9494,552.9594,1236.0
2024-04-01 10:10:00,557.08,557.46,557.07,557.28,864.0,553.0586,553.4359,553.0487,553.2572,864.0
2024-04-01 10:15:00,556.99,556.99,555.68,555.68,737.0,552.9693,552.9693,551.6687,551.6687,737.0
2024-04-01 10:20:00,555.69,555.69,555.51,555.51,301.0,551.6787,551.6787,551.5,551.5,301.0
2024-04-01 10:25:00,556.04,556.04,556.04,556.04,143.0,552.0261,552.0261,552.0261,552.0261,143.0
2024-04-01 10:30:00,556.04,556.04,554.34,555.07,1253.0,552.0261,552.0261,550.3384,551.0631,1253.0
2024-04-01 10:35:00,554.44,555.14,554.44,554.96,607.0,550.4377,551.1326,550.4377,550.9539,607.0
2024-04-01 10:40:00,554.96,554.96,554.96,554.96,0.0,550.9539,550.9539,550.9539,550.9539,0.0
2024-04-01 10:45:00,553.89,554.28,553.71,554.28,1300.0,549.8917,550.2788,549.713,550.2788,1300.0
2024-04-01 10:50:00,555.05,555.09,554.91,555.01,1299.0,551.0433,551.083,550.9043,551.0036,1299.0
2024-04-01 10:55:00,555.01,555.01,555.01,555.01,0.0,551.0036,551.0036,551.0036,551.0036,0.0
2024-04-01 11:00:00,553.72,554.59,553.72,553.92,500.0,549.7229,550.5866,549.7229,549.9214,500.0
2024-04-01 11:05:00,554.65,555.02,553.62,554.0,1211.0,550.6462,551.0135,549.6236,550.0009,1211.0
2024-04-01 11:10:00,554.1,555.02,554.1,554.56,3035.0,550.1001,551.0135,550.1001,550.5568,3035.0
2024-04-01 11:15:00,553.61,554.35,553.61,554.35,300.0,549.6137,550.3483,549.6137,550.3483,300.0
2024-04-01 11:20:00,554.01,554.44,554.01,554.44,200.0,550.0108,550.4377,550.0108,550.4377,200.0
2024-04-01 11:25:00,554.14,554.23,553.89,553.89,340.0,550.1399,550.2292,549.8917,549.8917,340.0
2024-04-01 11:30:00,554.54,554.89,554.37,554.38,810.0,550.537,550.8844,550.3682,550.3781,810.0
2024-04-01 11:35:00,554.25,554.25,553.78,553.78,549.0,550.2491,550.2491,549.7825,549.7825,549.0
2024-04-01 11:40:00,553.81,553.81,553.37,553.81,2800.0,549.8122,549.8122,549.3754,549.8122,2800.0
2024-04-01 11:45:00,553.43,553.63,553.42,553.44,312.0,549.435,549.6335,549.4251,549.4449,312.0
2024-04-01 11:50:00,553.43,553.43,552.81,552.81,200.0,549.435,549.435,548.8195,548.8195,200.0
2024-04-01 11:55:00,553.16,553.16,552.78,552.78,200.0,549.1669,549.1669,548.7897,548.7897,200.0
2024-04-01 12:00:00,553.59,553.91,553.59,553.91,300.0,549.5938,549.9115,549.5938,549.9115,300.0
2024-04-01 12:05:00,554.08,554.08,553.76,553.76,200.0,550.0803,550.0803,549.7626,549.7626,200.0
2024-04-01 12:10:00,553.72,553.73,553.72,553.72,184.0,549.7229,549.7328,549.7229,549.7229,184.0
2024-04-01 12:15:00,553.61,554.39,553.6,554.39,1000.0,549.6137,550.388,549.6038,550.388,1000.0
2024-04-01 12:20:00,554.02,554.03,553.98,553.99,407.0,550.0207,550.0306,549.981,549.9909,407.0
2024-04-01 12:25:00,554.0,554.17,554.0,554.17,379.0,550.0009,550.1696,550.0009,550.1696,379.0
2024-04-01 12:30:00,554.24,554.37,554.08,554.37,520.0,550.2391,550.3682,550.0803,550.3682,520.0
2024-04-01 12:35:00,554.13,554.45,554.12,554.45,400.0,550.1299,550.4476,550.12,550.4476,400.0
2024-04-01 12:40:00,554.37,554.7,554.34,554.7,1000.0,550.3682,550.6958,550.3384,550.6958,1000.0
2024-04-01 12:45:00,554.65,554.65,554.65,554.65,200.0,550.6462,550.6462,550.6462,550.6462,200.0
2024-04-01 12:50:00,554.65,554.65,554.65,554.65,0.0,550.6462,550.6462,550.6462,550.6462,0.0
2024-04-01 12:55:00,554.19,554.24,553.82,553.83,887.0,550.1895,550.2391,549.8222,549.8321,887.0
2024-04-01 13:00:00,553.83,553.83,553.83,553.83,0.0,549.8321,549.8321,549.8321,549.8321,0.0
2024-04-01 13:05:00,553.39,553.4,553.39,553.39,100.0,549.3953,549.4052,549.3953,549.3953,100.0
2024-04-01 13:10:00,553.59,553.6,553.39,553.39,770.0,549.5938,549.6038,549.3953,549.3953,770.0
2024-04-01 13:15:00,553.11,553.11,553.11,553.11,100.0,549.1173,549.1173,549.1173,549.1173,100.0
2024-04-01 13:20:00,552.74,552.74,552.03,552.03,726.0,548.75,548.75,548.0451,548.0451,726.0
2024-04-01 13:25:00,552.6,552.9,552.6,552.9,273.0,548.611,548.9088,548.611,548.9088,273.0
2024-04-01 13:30:00,552.84,552.84,552.59,552.59,335.0,548.8492,548.8492,548.601,548.601,335.0
2024-04-01 13:35:00,552.8,552.8,552.58,552.58,200.0,548.8095,548.8095,548.5911,548.5911,200.0
2024-04-01 13:40:00,552.67,553.31,552.67,553.31,925.0,548.6805,549.3158,548.6805,549.3158,925.0
2024-04-01 13:45:00,553.78,553.78,553.78,553.78,100.0,549.7825,549.7825,549.7825,549.7825,100.0
2024-04-01 13:50:00,553.98,554.18,553.73,554.18,11100.0,549.981,550.1796,549.7328,550.1796,11100.0
2024-04-01 13:55:00,554.18,554.18,554.18,554.18,0.0,550.1796,550.1796,550.1796,550.1796,0.0
2024-04-01 14:00:00,554.41,555.18,554.41,554.99,1294.0,550.4079,551.1723,550.4079,550.9837,1294.0
2024-04-01 14:05:00,554.9,555.43,554.9,555.43,700.0,550.8944,551.4205,550.8944,551.4205,700.0
2024-04-01 14:10:00,555.18,555.18,555.17,555.18,200.0,551.1723,551.1723,551.1624,551.1723,200.0
2024-04-01 14:15:00,555.52,555.57,555.1,555.16,604.0,551.5099,551.5595,551.0929,551.1525,604.0
2024-04-01 14:20:00,555.53,555.53,555.0,555.27,656.0,551.5198,551.5198,550.9936,551.2617,656.0
2024-04-01 14:25:00,554.98,555.02,553.78,553.78,713.0,550.9738,551.0135,549.7825,549.7825,713.0
2024-04-01 14:30:00,554.03,554.41,553.8,553.8,327.0,550.0306,550.4079,549.8023,549.8023,327.0
2024-04-01 14:35:00,553.8,553.8,553.8,553.8,0.0,549.8023,549.8023,549.8023,549.8023,0.0
2024-04-01 14:40:00,553.8,554.5,553.8,554.43,700.0,549.8023,550.4973,549.8023,550.4278,700.0
2024-04-01 14:45:00,554.07,554.07,554.07,554.07,100.0,550.0704,550.0704,550.0704,550.0704,100.0
2024-04-01 14:50:00,554.17,554.17,554.17,554.17,100.0,550.1696,550.1696,550.1696,550.1696,100.0
2024-04-01 14:55:00,554.3,554.36,554.01,554.01,700.0,550.2987,550.3583,550.0108,550.0108,700.0
2024-04-01 15:00:00,553.82,554.06,553.82,554.06,300.0,549.8222,550.0604,549.8222,550.0604,300.0
2024-04-01 15:05:00,554.16,554.17,553.98,553.98,423.0,550.1597,550.1696,549.981,549.981,423.0
2024-04-01 15:10:00,554.13,554.25,554.13,554.13,430.0,550.1299,550.2491,550.1299,550.1299,430.0
2024-04-01 15:15:00,554.35,554.35,554.3,554.31,814.0,550.3483,550.3483,550.2987,550.3086,814.0
2024-04-01 15:20:00,554.45,554.72,554.45,554.72,569.0,550.4476,550.7157,550.4476,550.7157,569.0
2024-04-01 15:25:00,554.96,554.96,554.48,554.48,300.0,550.9539,550.9539,550.4774,550.4774,300.0
2024-04-01 15:30:00,554.67,554.82,554.58,554.62,1807.0,550.666,550.8149,550.5767,550.6164,1807.0
2024-04-01 15:35:00,554.44,554.44,554.06,554.4,1000.0,550.4377,550.4377,550.0604,550.398,1000.0
2024-04-01 15:40:00,554.3,554.66,554.2,554.2,3229.0,550.2987,550.6561,550.1994,550.1994,3229.0
2024-04-01 15:45:00,553.94,553.94,553.84,553.87,400.0,549.9413,549.9413,549.842,549.8718,400.0
2024-04-01 15:50:00,553.87,553.92,553.49,553.52,2362.0,549.8718,549.9214,549.4945,549.5243,2362.0
2024-04-01 15:55:00,553.9,554.3,553.21,553.61,9277.0,549.9016,550.2987,549.2166,549.6137,9277.0
2024-04-02 09:30:00,552.0,552.87,551.52,552.37,6700.0,548.0153,548.879,547.5388,548.3826,6700.0
2024-04-02 09:35:00,551.88,551.92,550.98,550.98,11716.0,547.8962,547.9359,547.0027,547.0027,11716.0
2024-04-02 09:40:00,550.87,551.27,550.56,550.74,1420.0,546.8935,547.2906,546.5857,546.7644,1420.0
2024-04-02 09:45:00,550.84,551.35,550.84,551.11,400.0,546.8637,547.37,546.8637,547.1317,400.0
2024-04-02 09:50:00,551.09,551.38,550.52,551.38,2663.0,547.1119,547.3998,546.546,547.3998,2663.0
2024-04-02 09:55:00,551.83,551.83,551.82,551.83,100.0,547.8465,547.8465,547.8366,547.8465,100.0
2024-04-02 10:00:00,551.05,551.32,551.05,551.32,200.0,547.0722,547.3402,547.0722,547.3402,200.0
2024-04-02 10:05:00,551.3,551.62,550.89,550.89,2027.0,547.3204,547.638,546.9133,546.9133,2027.0
2024-04-02 10:10:00,551.39,551.87,551.32,551.33,1105.0,547.4097,547.8862,547.3402,547.3501,1105.0
2024-04-02 10:15:00,551.29,551.29,551.28,551.28,200.0,547.3104,547.3104,547.3005,547.3005,200.0
2024-04-02 10:20:00,552.06,552.06,552.0,552.01,400.0,548.0749,548.0749,548.0153,548.0252,400.0
2024-04-02 10:25:00,551.92,551.92,550.95,551.27,5561.0,547.9359,547.9359,546.9729,547.2906,5561.0
2024-04-02 10:30:00,551.32,552.16,551.31,551.65,3786.0,547.3402,548.1741,547.3303,547.6678,3786.0
2024-04-02 10:35:00,551.98,552.7,551.97,552.12,822.0,547.9954,548.7102,547.9855,548.1344,822.0
2024-04-02 10:40:00,552.34,552.48,551.88,551.88,500.0,548.3528,548.4918,547.8962,547.8962,500.0
2024-04-02 10:45:00,552.47,552.61,551.78,552.0,3541.0,548.4819,548.6209,547.7969,548.0153,3541.0
2024-04-02 10:50:00,552.0,552.0,550.68,550.97,832.0,548.0153,548.0153,546.7048,546.9927,832.0
2024-04-02 10:55:00,550.92,550.92,550.0,550.0,901.0,546.9431,546.9431,546.0297,546.0297,901.0
2024-04-02 11:00:00,550.07,550.39,549.76,550.38,2800.0,546.0992,546.4169,545.7915,546.407,2800.0
2024-04-02 11:05:00,550.29,550.78,550.28,550.78,2421.0,546.3176,546.8041,546.3077,546.8041,2421.0
2024-04-02 11:10:00,550.6,551.75,550.59,551.39,1553.0,546.6254,547.7671,546.6155,547.4097,1553.0
2024-04-02 11:15:00,551.51,551.77,551.19,551.38,2593.0,547.5288,547.787,547.2111,547.3998,2593.0
2024-04-02 11:20:00,552.17,552.17,551.0,551.01,1684.0,548.1841,548.1841,547.0225,547.0324,1684.0
2024-04-02 11:25:00,551.01,551.01,551.01,551.01,0.0,547.0324,547.0324,547.0324,547.0324,0.0
2024-04-02 11:30:00,550.85,551.3,550.59,551.21,800.0,546.8736,547.3204,546.6155,547.231,800.0
2024-04-02 11:35:00,551.2,551.2,550.53,550.53,1100.0,547.2211,547.2211,546.5559,546.5559,1100.0
2024-04-02 11:40:00,550.55,550.55,550.21,550.21,325.0,546.5758,546.5758,546.2382,546.2382,325.0
2024-04-02 11:45:00,550.21,550.21,550.21,550.21,0.0,546.2382,546.2382,546.2382,546.2382,0.0
2024-04-02 11:50:00,549.88,549.91,549.6,549.6,1131.0,545.9106,545.9404,545.6326,545.6326,1131.0
2024-04-02 11:55:00,549.56,549.56,549.56,549.56,197.0,545.5929,545.5929,545.5929,545.5929,197.0
2024-04-02 12:00:00,549.21,549.45,549.21,549.45,300.0,545.2454,545.4837,545.2454,545.4837,300.0
2024-04-02 12:05:00,549.24,549.24,549.24,549.24,674.0,545.2752,545.2752,545.2752,545.2752,674.0
2024-04-02 12:10:00,549.3,549.3,549.29,549.3,169.0,545.3348,545.3348,545.3249,545.3348,169.0
2024-04-02 12:15:00,549.22,549.27,549.16,549.17,318.0,545.2554,545.305,545.1958,545.2057,318.0
2024-04-02 12:20:00,549.29,549.33,548.98,548.99,1005.0,545.3249,545.3646,545.0171,545.027,1005.0
2024-04-02 12:25:00,549.3,549.47,549.3,549.47,1582.0,545.3348,545.5036,545.3348,545.5036,1582.0
2024-04-02 12:30:00,549.24,549.24,548.27,548.27,1931.0,545.2752,545.2752,544.3122,544.3122,1931.0
2024-04-02 12:35:00,548.44,548.44,548.35,548.36,200.0,544.481,544.481,544.3916,544.4016,200.0
2024-04-02 12:40:00,548.49,548.52,547.87,547.99,1732.0,544.5306,544.5604,543.9151,544.0342,1732.0
2024-04-02 12:45:00,547.88,548.1,547.88,548.01,619.0,543.925,544.1435,543.925,544.0541,619.0
2024-04-02 12:50:00,547.85,547.85,547.85,547.85,100.0,543.8953,543.8953,543.8953,543.8953,100.0
2024-04-02 12:55:00,548.11,548.14,547.93,547.93,400.0,544.1534,544.1832,543.9747,543.9747,400.0
2024-04-02 13:00:00,548.24,548.24,547.41,547.6,4962.0,544.2824,544.2824,543.4584,543.6471,4962.0
2024-04-02 13:05:00,547.23,547.47,547.23,547.27,300.0,543.2797,543.518,543.2797,543.3194,300.0
2024-04-02 13:10:00,547.07,548.38,547.07,547.49,28040.0,543.1209,544.4214,543.1209,543.5379,28040.0
2024-04-02 13:15:00,547.54,547.54,547.12,547.12,300.0,543.5875,543.5875,543.1705,543.1705,300.0
2024-04-02 13:20:00,547.04,547.04,546.41,546.47,3730.0,543.0911,543.0911,542.4657,542.5252,3730.0
2024-04-02 13:25:00,546.47,546.47,546.47,546.47,0.0,542.5252,542.5252,542.5252,542.5252,0.0
2024-04-02 13:30:00,546.62,547.07,546.47,546.7,1159.0,542.6741,543.1209,542.5252,542.7536,1159.0
2024-04-02 13:35:00,546.73,547.32,546.67,547.32,726.0,542.7833,543.3691,542.7238,543.3691,726.0
2024-04-02 13:40:00,547.4,547.4,547.4,547.4,100.0,543.4485,543.4485,543.4485,543.4485,100.0
2024-04-02 13:45:00,547.2,547.57,547.14,547.32,1699.0,543.25,543.6173,543.1904,543.3691,1699.0
2024-04-02 13:50:00,547.19,547.33,546.87,546.88,1213.0,543.24,543.379,542.9223,542.9323,1213.0
2024-04-02 13:55:00,547.11,547.11,545.89,545.91,2300.0,543.1606,543.1606,541.9494,541.9693,2300.0
2024-04-02 14:00:00,546.31,546.64,546.31,546.64,710.0,542.3664,542.694,542.3664,542.694,710.0
2024-04-02 14:05:00,546.53,546.75,545.96,546.13,3398.0,542.5848,542.8032,542.0189,542.1877,3398.0
2024-04-02 14:10:00,546.23,546.23,545.82,545.9,2042.0,542.287,542.287,541.8799,541.9593,2042.0
2024-04-02 14:15:00,545.75,545.75,545.74,545.75,154.0,541.8104,541.8104,541.8005,541.8104,154.0
2024-04-02 14:20:00,545.87,545.97,545.86,545.97,273.0,541.9296,542.0288,541.9196,542.0288,273.0
2024-04-02 14:25:00,545.98,546.37,545.97,546.29,2000.0,542.0388,542.4259,542.0288,542.3465,2000.0
2024-04-02 14:30:00,546.25,546.57,546.04,546.44,3664.0,542.3068,542.6245,542.0983,542.4954,3664.0
2024-04-02 14:35:00,546.26,546.63,545.91,546.57,28010.0,542.3167,542.6841,541.9693,542.6245,28010.0
2024-04-02 14:40:00,546.37,546.87,546.36,546.86,1964.0,542.4259,542.9223,542.416,542.9124,1964.0
2024-04-02 14:45:00,546.71,546.75,546.0,546.0,2888.0,542.7635,542.8032,542.0586,542.0586,2888.0
2024-04-02 14:50:00,545.85,546.16,545.78,546.0,1010.0,541.9097,542.2175,541.8402,542.0586,1010.0
2024-04-02 14:55:00,546.0,546.0,546.0,546.0,0.0,542.0586,542.0586,542.0586,542.0586,0.0
2024-04-02 15:00:00,545.74,546.02,545.74,545.83,1006.0,541.8005,542.0785,541.8005,541.8898,1006.0
2024-04-02 15:05:00,546.04,546.31,545.91,546.0,3273.0,542.0983,542.3664,541.9693,542.0586,3273.0
2024-04-02 15:10:00,546.0,546.0,544.93,544.99,15140.0,542.0586,542.0586,540.9963,541.0559,15140.0
2024-04-02 15:15:00,545.02,545.9,544.87,544.89,52995.0,541.0857,541.9593,540.9368,540.9566,52995.0
2024-04-02 15:20:00,544.99,546.64,544.81,545.53,64241.0,541.0559,542.694,540.8772,541.592,64241.0
2024-04-02 15:25:00,545.69,546.29,544.67,544.67,10282.0,541.7509,542.3465,540.7382,540.7382,10282.0
2024-04-02 15:30:00,544.78,545.28,544.67,544.8,2700.0,540.8474,541.3438,540.7382,540.8673,2700.0
2024-04-02 15:35:00,545.12,545.49,544.42,544.58,8247.0,541.185,541.5523,540.49,540.6489,8247.0
2024-04-02 15:40:00,544.7,544.7,543.42,544.03,5131.0,540.768,540.768,539.4972,540.1028,5131.0
2024-04-02 15:45:00,544.04,545.42,544.03,545.42,60893.0,540.1128,541.4828,540.1028,541.4828,60893.0
2024-04-02 15:50:00,545.31,545.92,544.62,545.75,5305.0,541.3736,541.9792,540.6886,541.8104,5305.0
2024-04-02 15:55:00,546.07,546.71,545.72,545.87,10549.0,542.1281,542.7635,541.7806,541.9296,10549.0
2024-04-03 09:30:00,542.92,547.46,542.92,547.46,4653.0,539.0008,543.5081,539.0008,543.5081,4653.0
2024-04-03 09:35:00,547.22,547.42,545.15,545.5,11364.0,543.2698,543.4684,541.2147,541.5622,11364.0
2024-04-03 09:40:00,545.25,545.88,544.56,545.6,32703.0,541.314,541.9395,540.629,541.6615,32703.0
2024-04-03 09:45:00,545.87,547.84,545.0,545.36,46367.0,541.9296,543.8853,541.0658,541.4232,46367.0
2024-04-03 09:50:00,546.23,547.0,546.07,546.97,4348.0,542.287,543.0514,542.1281,543.0216,4348.0
2024-04-03 09:55:00,547.0,547.5,546.51,547.5,5725.0,543.0514,543.5478,542.5649,543.5478,5725.0
2024-04-03 10:00:00,547.37,547.37,546.31,546.31,8493.0,543.4187,543.4187,542.3664,542.3664,8493.0
2024-04-03 10:05:00,546.52,547.5,545.41,546.37,66149.0,542.5749,543.5478,541.4729,542.4259,66149.0
2024-04-03 10:10:00,547.0,547.53,547.0,547.42,4323.0,543.0514,543.5776,543.0514,543.4684,4323.0
2024-04-03 10:15:00,547.92,548.21,547.92,548.0,3629.0,543.9648,544.2527,543.9648,544.0442,3629.0
2024-04-03 10:20:00,548.0,548.54,547.59,547.59,1221.0,544.0442,544.5803,543.6371,543.6371,1221.0
2024-04-03 10:25:00,547.59,547.59,547.59,547.59,0.0,543.6371,543.6371,543.6371,543.6371,0.0
2024-04-03 10:30:00,547.73,547.78,547.19,547.37,2782.0,543.7761,543.8258,543.24,543.4187,2782.0
2024-04-03 10:35:00,547.37,547.44,547.36,547.44,500.0,543.4187,543.4882,543.4088,543.4882,500.0
2024-04-03 10:40:00,546.98,547.5,546.98,547.5,4446.0,543.0315,543.5478,543.0315,543.5478,4446.0
2024-04-03 10:45:00,547.43,548.39,547.43,548.36,467.0,543.4783,544.4314,543.4783,544.4016,467.0
2024-04-03 10:50:00,548.46,549.21,548.46,548.81,640.0,544.5009,545.2454,544.5009,544.8483,640.0
2024-04-03 10:55:00,549.26,549.26,547.29,547.62,9680.0,545.2951,545.2951,543.3393,543.6669,9680.0
2024-04-03 11:00:00,547.91,548.09,547.52,548.09,516.0,543.9548,544.1335,543.5676,544.1335,516.0
2024-04-03 11:05:00,548.32,548.32,546.97,546.97,1900.0,544.3619,544.3619,543.0216,543.0216,1900.0
2024-04-03 11:10:00,547.12,547.68,546.93,547.0,1702.0,543.1705,543.7265,542.9819,543.0514,1702.0
2024-04-03 11:15:00,546.7,546.7,546.21,546.22,1140.0,542.7536,542.7536,542.2671,542.277,1140.0
2024-04-03 11:20:00,545.92,546.25,545.91,546.1,5759.0,541.9792,542.3068,541.9693,542.1579,5759.0
2024-04-03 11:25:00,546.11,546.64,546.11,546.15,4688.0,542.1678,542.694,542.1678,542.2075,4688.0
2024-04-03 11:30:00,546.32,546.64,546.11,546.64,54696.0,542.3763,542.694,542.1678,542.694,54696.0
2024-04-03 11:35:00,547.03,547.13,546.66,547.13,2330.0,543.0812,543.1805,542.7138,543.1805,2330.0
2024-04-03 11:40:00,546.87,547.49,546.66,546.85,3799.0,542.9223,543.5379,542.7138,542.9025,3799.0
2024-04-03 11:45:00,546.75,547.03,546.74,546.82,1937.0,542.8032,543.0812,542.7933,542.8727,1937.0
2024-04-03 11:50:00,546.63,546.79,546.63,546.65,300.0,542.6841,542.8429,542.6841,542.7039,300.0
2024-04-03 11:55:00,546.4,546.62,546.22,546.62,616.0,542.4557,542.6741,542.277,542.6741,616.0
2024-04-03 12:00:00,546.39,546.4,545.72,546.0,5272.0,542.4458,542.4557,541.7806,542.0586,5272.0
2024-04-03 12:05:00,546.6,546.63,546.21,546.22,2871.0,542.6543,542.6841,542.2671,542.277,2871.0
2024-04-03 12:10:00,546.12,546.5,545.7,546.5,3301.0,542.1777,542.555,541.7608,542.555,3301.0
2024-04-03 12:15:00,546.5,546.93,546.27,546.5,5046.0,542.555,542.9819,542.3267,542.555,5046.0
2024-04-03 12:20:00,546.75,546.75,545.83,545.86,3775.0,542.8032,542.8032,541.8898,541.9196,3775.0
2024-04-03 12:25:00,545.86,548.14,545.86,548.13,118819.0,541.9196,544.1832,541.9196,544.1732,118819.0
2024-04-03 12:30:00,548.26,548.26,548.0,548.0,300.0,544.3023,544.3023,544.0442,544.0442,300.0
2024-04-03 12:35:00,548.11,548.32,547.0,547.0,1608.0,544.1534,544.3619,543.0514,543.0514,1608.0
2024-04-03 12:40:00,547.88,548.5,547.79,547.95,1212.0,543.925,544.5406,543.8357,543.9945,1212.0
2024-04-03 12:45:00,547.95,547.96,547.95,547.96,419.0,543.9945,544.0045,543.9945,544.0045,419.0
2024-04-03 12:50:00,548.07,548.2,547.68,547.68,2204.0,544.1137,544.2427,543.7265,543.7265,2204.0
2024-04-03 12:55:00,547.54,547.54,547.13,547.13,678.0,543.5875,543.5875,543.1805,543.1805,678.0
2024-04-03 13:00:00,547.34,547.65,547.24,547.51,735.0,543.3889,543.6967,543.2897,543.5577,735.0
2024-04-03 13:05:00,547.11,547.36,546.92,547.36,800.0,543.1606,543.4088,542.972,543.4088,800.0
2024-04-03 13:10:00,547.38,547.38,547.05,547.05,405.0,543.4287,543.4287,543.101,543.101,405.0
2024-04-03 13:15:00,547.01,547.08,547.01,547.08,300.0,543.0613,543.1308,543.0613,543.1308,300.0
2024-04-03 13:20:00,547.05,547.12,547.04,547.12,500.0,543.101,543.1705,543.0911,543.1705,500.0
2024-04-03 13:25:00,547.33,547.34,546.85,546.96,1300.0,543.379,543.3889,542.9025,543.0117,1300.0
2024-04-03 13:30:00,546.74,546.78,546.7,546.78,700.0,542.7933,542.833,542.7536,542.833,700.0
2024-04-03 13:35:00,547.0,547.01,546.76,546.76,200.0,543.0514,543.0613,542.8131,542.8131,200.0
2024-04-03 13:40:00,547.0,547.21,546.89,547.09,1258.0,543.0514,543.2599,542.9422,543.1407,1258.0
2024-04-03 13:45:00,547.08,547.21,546.86,547.05,2446.0,543.1308,543.2599,542.9124,543.101,2446.0
2024-04-03 13:50:00,547.33,547.63,547.33,547.5,705.0,543.379,543.6768,543.379,543.5478,705.0
2024-04-03 13:55:00,547.08,547.09,547.07,547.07,458.0,543.1308,543.1407,543.1209,543.1209,458.0
2024-04-03 14:00:00,546.79,547.11,546.79,547.11,804.0,542.8429,543.1606,542.8429,543.1606,804.0
2024-04-03 14:05:00,546.79,547.1,546.74,547.1,3146.0,542.8429,543.1507,542.7933,543.1507,3146.0
2024-04-03 14:10:00,547.05,547.05,547.0,547.0,1006.0,543.101,543.101,543.0514,543.0514,1006.0
2024-04-03 14:15:00,546.5,546.54,546.28,546.28,500.0,542.555,542.5947,542.3366,542.3366,500.0
2024-04-03 14:20:00,546.35,546.39,545.56,545.57,2474.0,542.4061,542.4458,541.6218,541.6317,2474.0
2024-04-03 14:25:00,545.58,545.83,545.51,545.78,867.0,541.6416,541.8898,541.5722,541.8402,867.0
2024-04-03 14:30:00,545.75,546.02,545.75,546.0,9862.0,541.8104,542.0785,541.8104,542.0586,9862.0
2024-04-03 14:35:00,546.5,546.73,546.35,546.73,4987.0,542.555,542.7833,542.4061,542.7833,4987.0
2024-04-03 14:40:00,546.56,546.56,546.02,546.02,4005.0,542.6146,542.6146,542.0785,542.0785,4005.0
2024-04-03 14:45:00,545.9,546.0,545.9,546.0,200.0,541.9593,542.0586,541.9593,542.0586,200.0
2024-04-03 14:50:00,546.02,546.02,545.82,545.82,644.0,542.0785,542.0785,541.8799,541.8799,644.0
2024-04-03 14:55:00,546.04,546.11,545.87,545.9,1160.0,542.0983,542.1678,541.9296,541.9593,1160.0
2024-04-03 15:00:00,545.68,545.73,545.03,545.36,2749.0,541.7409,541.7906,541.0956,541.4232,2749.0
2024-04-03 15:05:00,545.2,545.5,545.19,545.38,3194.0,541.2644,541.5622,541.2545,541.4431,3194.0
2024-04-03 15:10:00,545.5,545.5,544.33,544.62,7540.0,541.5622,541.5622,540.4007,540.6886,7540.0
2024-04-03 15:15:00,543.55,544.51,543.55,544.51,2387.0,539.6263,540.5794,539.6263,540.5794,2387.0
2024-04-03 15:20:00,544.46,544.6,544.32,544.32,745.0,540.5297,540.6687,540.3907,540.3907,745.0
2024-04-03 15:25:00,544.52,544.66,544.52,544.6,460.0,540.5893,540.7283,540.5893,540.6687,460.0
2024-04-03 15:30:00,544.47,545.14,544.46,544.75,992.0,540.5397,541.2048,540.5297,540.8176,992.0
2024-04-03 15:35:00,545.07,545.62,545.06,545.62,779.0,541.1353,541.6814,541.1254,541.6814,779.0
2024-04-03 15:40:00,545.63,546.14,545.39,546.1,2184.0,541.6913,542.1976,541.453,542.1579,2184.0
2024-04-03 15:45:00,546.39,546.6,546.08,546.17,3865.0,542.4458,542.6543,542.138,542.2274,3865.0
2024-04-03 15:50:00,546.06,546.14,545.59,545.83,4981.0,542.1182,542.1976,541.6516,541.8898,4981.0
2024-04-03 15:55:00,545.55,545.55,544.33,544.82,25194.0,541.6119,541.6119,540.4007,540.8871,25194.0
2024-04-04 09:30:00,550.06,554.37,550.06,550.42,9810.0,546.8516,551.1365,546.8516,547.2095,9810.0
2024-04-04 09:35:00,550.0,550.0,548.03,548.03,671.0,546.792,546.792,544.8334,544.8334,671.0
2024-04-04 09:40:00,550.07,550.07,549.73,549.73,247.0,546.8615,546.8615,546.5235,546.5235,247.0
2024-04-04 09:45:00,550.24,550.45,549.96,549.97,600.0,547.0306,547.2393,546.7522,546.7621,600.0
2024-04-04 09:50:00,549.56,550.18,549.5,549.98,1200.0,546.3545,546.9709,546.2949,546.7721,1200.0
2024-04-04 09:55:00,549.68,549.68,548.62,549.68,1257.0,546.4738,546.4738,545.42,546.4738,1257.0
2024-04-04 10:00:00,549.81,550.07,549.44,549.63,1979.0,546.6031,546.8615,546.2352,546.4241,1979.0
2024-04-04 10:05:00,549.73,549.77,549.73,549.76,683.0,546.5235,546.5633,546.5235,546.5534,683.0
2024-04-04 10:10:00,549.87,549.98,549.86,549.98,600.0,546.6627,546.7721,546.6528,546.7721,600.0
2024-04-04 10:15:00,549.75,549.86,549.41,549.42,1183.0,546.5434,546.6528,546.2054,546.2153,1183.0
2024-04-04 10:20:00,549.33,549.33,549.05,549.13,450.0,546.1259,546.1259,545.8475,545.927,450.0
2024-04-04 10:25:00,549.05,549.52,548.89,549.17,1102.0,545.8475,546.3148,545.6884,545.9668,1102.0
2024-04-04 10:30:00,549.47,549.58,549.16,549.16,1300.0,546.265,546.3744,545.9569,545.9569,1300.0
2024-04-04 10:35:00,548.61,548.61,548.59,548.6,300.0,545.4101,545.4101,545.3902,545.4001,300.0
2024-04-04 10:40:00,549.21,549.21,547.23,547.67,1892.0,546.0066,546.0066,544.0381,544.4755,1892.0
2024-04-04 10:45:00,547.22,547.67,547.21,547.59,1110.0,544.0282,544.4755,544.0182,544.396,1110.0
2024-04-04 10:50:00,547.78,547.78,547.21,547.24,2456.0,544.5849,544.5849,544.0182,544.0481,2456.0
2024-04-04 10:55:00,547.22,547.75,547.11,547.71,4658.0,544.0282,544.5551,543.9188,544.5153,4658.0
2024-04-04 11:00:00,547.55,548.5,547.55,548.45,1180.0,544.3562,545.3007,544.3562,545.251,1180.0
2024-04-04 11:05:00,548.76,548.89,548.65,548.72,475.0,545.5592,545.6884,545.4498,545.5194,475.0
2024-04-04 11:10:00,549.11,549.43,549.11,549.43,200.0,545.9071,546.2253,545.9071,546.2253,200.0
2024-04-04 11:15:00,548.84,549.09,548.56,548.76,1560.0,545.6387,545.8873,545.3604,545.5592,1560.0
2024-04-04 11:20:00,548.59,548.71,548.44,548.71,666.0,545.3902,545.5095,545.2411,545.5095,666.0
2024-04-04 11:25:00,548.77,548.93,548.77,548.93,354.0,545.5691,545.7282,545.5691,545.7282,354.0
2024-04-04 11:30:00,549.28,549.49,548.5,548.59,3819.0,546.0762,546.2849,545.3007,545.3902,3819.0
2024-04-04 11:35:00,548.59,548.59,548.59,548.59,0.0,545.3902,545.3902,545.3902,545.3902,0.0
2024-04-04 11:40:00,548.52,548.52,548.5,548.5,200.0,545.3206,545.3206,545.3007,545.3007,200.0
2024-04-04 11:45:00,548.52,548.52,548.04,548.27,882.0,545.3206,545.3206,544.8434,545.072,882.0
2024-04-04 11:50:00,548.5,548.54,548.49,548.5,400.0,545.3007,545.3405,545.2908,545.3007,400.0
2024-04-04 11:55:00,548.09,548.87,548.09,548.75,713.0,544.8931,545.6685,544.8931,545.5492,713.0
2024-04-04 12:00:00,548.63,549.0,548.63,548.93,1106.0,545.4299,545.7978,545.4299,545.7282,1106.0
2024-04-04 12:05:00,548.9,549.3,548.78,549.23,1237.0,545.6984,546.096,545.5791,546.0264,1237.0
2024-04-04 12:10:00,549.32,549.32,548.89,548.89,400.0,546.1159,546.1159,545.6884,545.6884,400.0
2024-04-04 12:15:00,548.53,548.53,548.42,548.43,386.0,545.3305,545.3305,545.2212,545.2311,386.0
2024-04-04 12:20:00,548.19,548.32,548.19,548.32,200.0,544.9925,545.1218,544.9925,545.1218,200.0
2024-04-04 12:25:00,548.06,548.27,547.9,547.9,400.0,544.8633,545.072,544.7042,544.7042,400.0
2024-04-04 12:30:00,547.72,547.72,547.63,547.63,200.0,544.5253,544.5253,544.4358,544.4358,200.0
2024-04-04 12:35:00,547.94,548.02,547.94,548.01,400.0,544.744,544.8235,544.744,544.8136,400.0
2024-04-04 12:40:00,547.85,547.85,547.52,547.52,600.0,544.6545,544.6545,544.3264,544.3264,600.0
2024-04-04 12:45:00,547.66,547.66,547.66,547.66,100.0,544.4656,544.4656,544.4656,544.4656,100.0
2024-04-04 12:50:00,547.78,547.89,547.78,547.89,200.0,544.5849,544.6943,544.5849,544.6943,200.0
2024-04-04 12:55:00,548.24,548.24,547.66,547.67,636.0,545.0422,545.0422,544.4656,544.4755,636.0
2024-04-04 13:00:00,547.67,547.67,547.67,547.67,0.0,544.4755,544.4755,544.4755,544.4755,0.0
2024-04-04 13:05:00,547.69,547.69,547.68,547.69,200.0,544.4954,544.4954,544.4855,544.4954,200.0
2024-04-04 13:10:00,547.69,547.69,547.69,547.69,0.0,544.4954,544.4954,544.4954,544.4954,0.0
2024-04-04 13:15:00,547.69,547.69,547.69,547.69,0.0,544.4954,544.4954,544.4954,544.4954,0.0
2024-04-04 13:20:00,547.6,547.69,547.43,547.69,700.0,544.406,544.4954,544.2369,544.4954,700.0
2024-04-04 13:25:00,547.69,547.69,547.69,547.69,0.0,544.4954,544.4954,544.4954,544.4954,0.0
2024-04-04 13:30:00,547.35,547.44,547.21,547.43,823.0,544.1574,544.2469,544.0182,544.2369,823.0
2024-04-04 13:35:00,547.29,547.65,547.1,547.1,1125.0,544.0978,544.4557,543.9089,543.9089,1125.0
2024-04-04 13:40:00,546.84,546.84,546.63,546.74,600.0,543.6504,543.6504,543.4416,543.551,600.0
2024-04-04 13:45:00,546.4,546.41,546.25,546.39,500.0,543.213,543.2229,543.0638,543.203,500.0
2024-04-04 13:50:00,546.39,546.39,546.39,546.39,0.0,543.203,543.203,543.203,543.203,0.0
2024-04-04 13:55:00,546.1,546.26,545.25,545.49,900.0,542.9147,543.0738,542.0697,542.3083,900.0
2024-04-04 14:00:00,545.64,545.64,544.45,544.62,6685.0,542.4574,542.4574,541.2743,541.4433,6685.0
2024-04-04 14:05:00,544.35,544.66,543.86,544.06,3527.0,541.1749,541.4831,540.6878,540.8866,3527.0
2024-04-04 14:10:00,543.68,544.28,543.68,544.14,906.0,540.5088,541.1053,540.5088,540.9661,906.0
2024-04-04 14:15:00,543.96,543.96,543.42,543.48,800.0,540.7872,540.7872,540.2503,540.31,800.0
2024-04-04 14:20:00,543.25,543.39,543.25,543.39,200.0,540.0813,540.2205,540.0813,540.2205,200.0
2024-04-04 14:25:00,543.37,543.37,542.42,542.42,693.0,540.2006,540.2006,539.2562,539.2562,693.0
2024-04-04 14:30:00,541.77,541.77,540.7,540.7,858.0,538.61,538.61,537.5462,537.5462,858.0
2024-04-04 14:35:00,541.33,541.76,541.32,541.76,500.0,538.1725,538.6,538.1626,538.6,500.0
2024-04-04 14:40:00,540.73,540.86,540.31,540.49,833.0,537.576,537.7053,537.1585,537.3374,833.0
2024-04-04 14:45:00,540.6,540.6,540.59,540.6,100.0,537.4468,537.4468,537.4368,537.4468,100.0
2024-04-04 14:50:00,540.52,541.3,540.52,541.14,2339.0,537.3672,538.1427,537.3672,537.9836,2339.0
2024-04-04 14:55:00,540.94,540.94,540.1,540.7,770.0,537.7848,537.7848,536.9497,537.5462,770.0
2024-04-04 15:00:00,539.94,540.12,539.9,540.12,800.0,536.7906,536.9696,536.7509,536.9696,800.0
2024-04-04 15:05:00,540.31,540.88,540.31,540.88,500.0,537.1585,537.7251,537.1585,537.7251,500.0
2024-04-04 15:10:00,540.52,540.52,540.06,540.08,402.0,537.3672,537.3672,536.9099,536.9298,402.0
2024-04-04 15:15:00,539.53,539.6,539.27,539.27,1207.0,536.383,536.4526,536.1245,536.1245,1207.0
2024-04-04 15:20:00,539.63,539.64,538.99,538.99,1005.0,536.4824,536.4924,535.8462,535.8462,1005.0
2024-04-04 15:25:00,539.33,539.33,538.55,538.55,631.0,536.1842,536.1842,535.4087,535.4087,631.0
2024-04-04 15:30:00,538.9,538.9,538.37,538.48,1293.0,535.7567,535.7567,535.2298,535.3391,1293.0
2024-04-04 15:35:00,538.14,538.56,538.14,538.18,618.0,535.0011,535.4187,535.0011,535.0409,618.0
2024-04-04 15:40:00,538.18,538.42,537.94,538.42,1366.0,535.0409,535.2795,534.8023,535.2795,1366.0
2024-04-04 15:45:00,538.34,538.59,538.01,538.37,1000.0,535.2,535.4485,534.8719,535.2298,1000.0
2024-04-04 15:50:00,538.8,539.05,538.0,538.51,5485.0,535.6573,535.9058,534.8619,535.369,5485.0
2024-04-04 15:55:00,538.18,538.18,537.11,537.29,24276.0,535.0409,535.0409,533.9771,534.1561,24276.0
2024-04-05 09:30:00,537.52,537.52,536.87,536.87,3255.0,534.3847,534.3847,533.7385,533.7385,3255.0
2024-04-05 09:35:00,537.04,537.04,537.04,537.04,100.0,533.9075,533.9075,533.9075,533.9075,100.0
2024-04-05 09:40:00,538.91,539.66,538.91,539.66,500.0,535.7666,536.5123,535.7666,536.5123,500.0
2024-04-05 09:45:00,539.64,541.09,539.49,540.4,1075.0,536.4924,537.9339,536.3433,537.2479,1075.0
2024-04-05 09:50:00,540.84,540.84,540.84,540.84,195.0,537.6854,537.6854,537.6854,537.6854,195.0
2024-04-05 09:55:00,541.05,541.21,540.38,540.4,3383.0,537.8942,538.0532,537.2281,537.2479,3383.0
2024-04-05 10:00:00,540.87,540.87,540.38,540.38,551.0,537.7152,537.7152,537.2281,537.2281,551.0
2024-04-05 10:05:00,540.1,540.51,540.0,540.51,1190.0,536.9497,537.3573,536.8503,537.3573,1190.0
2024-04-05 10:10:00,540.7,541.51,540.7,541.27,600.0,537.5462,538.3515,537.5462,538.1129,600.0
2024-04-05 10:15:00,541.54,541.54,539.76,539.76,1110.0,538.3813,538.3813,536.6117,536.6117,1110.0
2024-04-05 10:20:00,540.25,540.25,539.6,539.95,550.0,537.0988,537.0988,536.4526,536.8006,550.0
2024-04-05 10:25:00,539.79,539.79,539.29,539.53,1725.0,536.6415,536.6415,536.1444,536.383,1725.0
2024-04-05 10:30:00,538.99,539.85,538.98,539.85,700.0,535.8462,536.7012,535.8362,536.7012,700.0
2024-04-05 10:35:00,539.46,539.86,539.39,539.86,713.0,536.3134,536.7111,536.2438,536.7111,713.0
2024-04-05 10:40:00,539.89,540.4,539.84,540.39,900.0,536.7409,537.2479,536.6912,537.238,900.0
2024-04-05 10:45:00,540.51,541.11,540.51,541.11,500.0,537.3573,537.9538,537.3573,537.9538,500.0
2024-04-05 10:50:00,541.53,541.66,541.46,541.46,836.0,538.3714,538.5006,538.3018,538.3018,836.0
2024-04-05 10:55:00,541.84,542.35,541.84,542.35,500.0,538.6795,539.1866,538.6795,539.1866,500.0
2024-04-05 11:00:00,542.36,542.62,542.21,542.21,988.0,539.1965,539.455,539.0474,539.0474,988.0
2024-04-05 11:05:00,542.35,542.88,542.18,542.84,400.0,539.1866,539.7135,539.0176,539.6737,400.0
2024-04-05 11:10:00,543.99,543.99,543.3,543.32,2002.0,540.817,540.817,540.131,540.1509,2002.0
2024-04-05 11:15:00,543.02,543.02,543.02,543.02,100.0,539.8527,539.8527,539.8527,539.8527,100.0
2024-04-05 11:20:00,543.59,543.83,543.51,543.83,1773.0,540.4193,540.6579,540.3398,540.6579,1773.0
2024-04-05 11:25:00,543.57,543.99,543.52,543.95,1384.0,540.3995,540.817,540.3497,540.7772,1384.0
2024-04-05 11:30:00,544.26,544.26,544.26,544.26,100.0,541.0854,541.0854,541.0854,541.0854,100.0
2024-04-05 11:35:00,543.68,543.68,543.34,543.59,882.0,540.5088,540.5088,540.1708,540.4193,882.0
2024-04-05 11:40:00,544.08,544.51,544.08,544.1,954.0,540.9065,541.334,540.9065,540.9264,954.0
2024-04-05 11:45:00,544.1,544.63,544.01,544.01,1105.0,540.9264,541.4533,540.8369,540.8369,1105.0
2024-04-05 11:50:00,543.68,544.03,543.63,543.8,1804.0,540.5088,540.8568,540.4591,540.6281,1804.0
2024-04-05 11:55:00,543.92,544.17,543.81,543.81,1824.0,540.7474,540.996,540.6381,540.6381,1824.0
2024-04-05 12:00:00,543.88,544.07,543.81,544.06,1911.0,540.7076,540.8965,540.6381,540.8866,1911.0
2024-04-05 12:05:00,543.99,543.99,543.66,543.86,1807.0,540.817,540.817,540.4889,540.6878,1807.0
2024-04-05 12:10:00,543.86,544.19,543.71,543.91,2250.0,540.6878,541.0158,540.5386,540.7375,2250.0
2024-04-05 12:15:00,543.87,544.11,543.64,543.64,5300.0,540.6977,540.9363,540.469,540.469,5300.0
2024-04-05 12:20:00,543.88,544.87,543.57,544.87,2100.0,540.7076,541.6919,540.3995,541.6919,2100.0
2024-04-05 12:25:00,544.6,544.6,544.6,544.6,100.0,541.4235,541.4235,541.4235,541.4235,100.0
2024-04-05 12:30:00,544.37,544.48,544.0,544.39,1300.0,541.1948,541.3041,540.8269,541.2147,1300.0
2024-04-05 12:35:00,544.57,544.74,544.56,544.74,200.0,541.3936,541.5626,541.3837,541.5626,200.0
2024-04-05 12:40:00,544.71,544.74,544.7,544.74,300.0,541.5328,541.5626,541.5229,541.5626,300.0
2024-04-05 12:45:00,544.75,544.91,544.63,544.91,677.0,541.5726,541.7316,541.4533,541.7316,677.0
2024-04-05 12:50:00,544.97,545.48,544.96,545.48,400.0,541.7913,542.2983,541.7814,542.2983,400.0
2024-04-05 12:55:00,545.38,545.75,545.0,545.75,765.0,542.1989,542.5667,541.8211,542.5667,765.0
2024-04-05 13:00:00,545.81,545.81,544.88,545.15,2200.0,542.6264,542.6264,541.7018,541.9702,2200.0
2024-04-05 13:05:00,544.51,544.52,544.4,544.4,687.0,541.334,541.3439,541.2246,541.2246,687.0
2024-04-05 13:10:00,544.71,544.72,544.03,544.03,900.0,541.5328,541.5428,540.8568,540.8568,900.0
2024-04-05 13:15:00,544.01,544.25,544.01,544.25,300.0,540.8369,541.0755,540.8369,541.0755,300.0
2024-04-05 13:20:00,544.44,544.77,544.17,544.39,900.0,541.2644,541.5925,540.996,541.2147,900.0
2024-04-05 13:25:00,544.44,544.44,544.27,544.31,300.0,541.2644,541.2644,541.0954,541.1351,300.0
2024-04-05 13:30:00,544.7,544.89,544.29,544.89,1200.0,541.5229,541.7118,541.1153,541.7118,1200.0
2024-04-05 13:35:00,544.93,544.93,544.7,544.7,500.0,541.7515,541.7515,541.5229,541.5229,500.0
2024-04-05 13:40:00,544.82,544.82,544.5,544.52,1000.0,541.6422,541.6422,541.324,541.3439,1000.0
2024-04-05 13:45:00,544.25,544.25,544.25,544.25,100.0,541.0755,541.0755,541.0755,541.0755,100.0
2024-04-05 13:50:00,543.74,543.74,543.46,543.46,400.0,540.5685,540.5685,540.2901,540.2901,400.0
2024-04-05 13:55:00,543.39,543.39,543.17,543.22,1800.0,540.2205,540.2205,540.0018,540.0515,1800.0
2024-04-05 14:00:00,543.12,543.12,542.82,542.82,200.0,539.9521,539.9521,539.6538,539.6538,200.0
2024-04-05 14:05:00,543.4,543.71,543.4,543.71,200.0,540.2304,540.5386,540.2304,540.5386,200.0
2024-04-05 14:10:00,543.96,543.97,543.96,543.97,263.0,540.7872,540.7971,540.7872,540.7971,263.0
2024-04-05 14:15:00,543.73,543.73,543.48,543.48,800.0,540.5585,540.5585,540.31,540.31,800.0
2024-04-05 14:20:00,543.96,544.3,543.54,543.66,2160.0,540.7872,541.1252,540.3696,540.4889,2160.0
2024-04-05 14:25:00,543.5,543.89,543.49,543.78,1381.0,540.3299,540.7176,540.3199,540.6082,1381.0
2024-04-05 14:30:00,543.88,543.89,543.55,543.59,500.0,540.7076,540.7176,540.3796,540.4193,500.0
2024-04-05 14:35:00,543.51,543.8,543.45,543.8,1499.0,540.3398,540.6281,540.2802,540.6281,1499.0
2024-04-05 14:40:00,543.53,543.53,542.83,543.51,408.0,540.3597,540.3597,539.6638,540.3398,408.0
2024-04-05 14:45:00,543.67,543.67,542.63,542.78,400.0,540.4989,540.4989,539.4649,539.6141,400.0
2024-04-05 14:50:00,542.88,543.02,542.75,542.89,805.0,539.7135,539.8527,539.5842,539.7234,805.0
2024-04-05 14:55:00,542.73,543.18,542.73,542.99,986.0,539.5644,540.0117,539.5644,539.8228,986.0
2024-04-05 15:00:00,543.28,543.28,542.98,543.27,800.0,540.1111,540.1111,539.8129,540.1012,800.0
2024-04-05 15:05:00,543.34,543.66,543.25,543.25,834.0,540.1708,540.4889,540.0813,540.0813,834.0
2024-04-05 15:10:00,543.57,543.57,543.56,543.57,200.0,540.3995,540.3995,540.3895,540.3995,200.0
2024-04-05 15:15:00,543.42,543.64,543.42,543.55,300.0,540.2503,540.469,540.2503,540.3796,300.0
2024-04-05 15:20:00,543.23,543.23,543.06,543.06,745.0,540.0614,540.0614,539.8924,539.8924,745.0
2024-04-05 15:25:00,543.43,543.61,543.33,543.61,1183.0,540.2603,540.4392,540.1609,540.4392,1183.0
2024-04-05 15:30:00,543.79,544.13,543.48,544.13,764.0,540.6182,540.9562,540.31,540.9562,764.0
2024-04-05 15:35:00,544.22,544.23,543.58,543.6,2436.0,541.0457,541.0556,540.4094,540.4293,2436.0
2024-04-05 15:40:00,543.9,543.91,543.58,543.6,789.0,540.7275,540.7375,540.4094,540.4293,789.0
2024-04-05 15:45:00,543.3,543.72,543.3,543.61,1048.0,540.131,540.5486,540.131,540.4392,1048.0
2024-04-05 15:50:00,543.43,543.88,543.23,543.74,4591.0,540.2603,540.7076,540.0614,540.5685,4591.0
2024-04-05 15:55:00,543.5,543.5,542.06,543.06,20087.0,540.3299,540.3299,538.8983,539.8924,20087.0
2024-04-08 09:30:00,541.33,541.68,541.33,541.68,4232.0,538.1725,538.5205,538.1725,538.5205,4232.0
2024-04-08 09:35:00,541.73,542.31,541.71,541.71,1450.0,538.5702,539.1468,538.5503,538.5503,1450.0
2024-04-08 09:40:00,541.71,542.28,541.7,542.28,1300.0,538.5503,539.117,538.5404,539.117,1300.0
2024-04-08 09:45:00,542.12,542.12,540.36,540.36,900.0,538.9579,538.9579,537.2082,537.2082,900.0
2024-04-08 09:50:00,540.32,540.72,540.2,540.46,800.0,537.1684,537.5661,537.0491,537.3076,800.0
2024-04-08 09:55:00,540.78,541.06,540.69,541.05,679.0,537.6257,537.9041,537.5363,537.8942,679.0
2024-04-08 10:00:00,541.16,541.16,540.64,540.88,2228.0,538.0035,538.0035,537.4865,537.7251,2228.0
2024-04-08 10:05:00,541.25,541.72,541.25,541.6,700.0,538.093,538.5602,538.093,538.4409,700.0
2024-04-08 10:10:00,542.69,542.88,542.68,542.88,686.0,539.5246,539.7135,539.5146,539.7135,686.0
2024-04-08 10:15:00,543.35,543.35,542.68,542.68,848.0,540.1807,540.1807,539.5146,539.5146,848.0
2024-04-08 10:20:00,543.05,543.06,542.98,543.03,685.0,539.8825,539.8924,539.8129,539.8626,685.0
2024-04-08 10:25:00,543.28,543.87,543.28,543.87,859.0,540.1111,540.6977,540.1111,540.6977,859.0
2024-04-08 10:30:00,543.87,543.87,543.87,543.87,0.0,540.6977,540.6977,540.6977,540.6977,0.0
2024-04-08 10:35:00,544.18,544.18,543.92,543.93,223.0,541.0059,541.0059,540.7474,540.7574,223.0
2024-04-08 10:40:00,543.93,543.93,543.93,543.93,0.0,540.7574,540.7574,540.7574,540.7574,0.0
2024-04-08 10:45:00,544.25,544.73,544.25,544.73,2874.0,541.0755,541.5527,541.0755,541.5527,2874.0
2024-04-08 10:50:00,544.84,544.84,544.42,544.42,1071.0,541.6621,541.6621,541.2445,541.2445,1071.0
2024-04-08 10:55:00,544.19,544.36,543.7,544.34,3410.0,541.0158,541.1848,540.5287,541.165,3410.0
2024-04-08 11:00:00,543.9,543.9,543.9,543.9,700.0,540.7275,540.7275,540.7275,540.7275,700.0
2024-04-08 11:05:00,543.9,543.9,543.9,543.9,0.0,540.7275,540.7275,540.7275,540.7275,0.0
2024-04-08 11:10:00,544.3,544.5,544.29,544.31,1436.0,541.1252,541.324,541.1153,541.1351,1436.0
2024-04-08 11:15:00,544.42,544.55,544.42,544.51,700.0,541.2445,541.3737,541.2445,541.334,700.0
2024-04-08 11:20:00,544.49,544.92,544.45,544.92,800.0,541.3141,541.7416,541.2743,541.7416,800.0
2024-04-08 11:25:00,545.0,545.51,544.46,544.61,4768.0,541.8211,542.3281,541.2843,541.4334,4768.0
2024-04-08 11:30:00,544.61,544.61,544.39,544.39,400.0,541.4334,541.4334,541.2147,541.2147,400.0
2024-04-08 11:35:00,544.37,544.37,543.64,544.03,2732.0,541.1948,541.1948,540.469,540.8568,2732.0
2024-04-08 11:40:00,543.96,543.98,543.89,543.89,514.0,540.7872,540.8071,540.7176,540.7176,514.0
2024-04-08 11:45:00,544.19,544.19,543.63,543.85,1512.0,541.0158,541.0158,540.4591,540.6778,1512.0
2024-04-08 11:50:00,544.18,544.18,544.18,544.18,360.0,541.0059,541.0059,541.0059,541.0059,360.0
2024-04-08 11:55:00,544.13,544.6,544.11,544.48,768.0,540.9562,541.4235,540.9363,541.3041,768.0
2024-04-08 12:00:00,544.48,544.66,544.48,544.66,200.0,541.3041,541.4831,541.3041,541.4831,200.0
2024-04-08 12:05:00,544.65,545.04,544.65,545.04,600.0,541.4732,541.8609,541.4732,541.8609,600.0
2024-04-08 12:10:00,544.8,544.8,544.56,544.56,1083.0,541.6223,541.6223,541.3837,541.3837,1083.0
2024-04-08 12:15:00,543.98,544.38,543.98,544.28,500.0,540.8071,541.2047,540.8071,541.1053,500.0
2024-04-08 12:20:00,544.19,544.33,543.74,543.75,2336.0,541.0158,541.155,540.5685,540.5784,2336.0
2024-04-08 12:25:00,544.11,544.43,543.51,543.51,2293.0,540.9363,541.2544,540.3398,540.3398,2293.0
2024-04-08 12:30:00,543.44,543.46,543.16,543.2,2539.0,540.2702,540.2901,539.9918,540.0316,2539.0
2024-04-08 12:35:00,543.36,543.66,543.33,543.66,1206.0,540.1907,540.4889,540.1609,540.4889,1206.0
2024-04-08 12:40:00,543.64,543.78,543.31,543.43,868.0,540.469,540.6082,540.141,540.2603,868.0
2024-04-08 12:45:00,543.43,543.92,543.43,543.77,1026.0,540.2603,540.7474,540.2603,540.5983,1026.0
2024-04-08 12:50:00,543.65,543.66,543.45,543.45,200.0,540.479,540.4889,540.2802,540.2802,200.0
2024-04-08 12:55:00,543.5,544.05,543.5,543.98,1033.0,540.3299,540.8767,540.3299,540.8071,1033.0
2024-04-08 13:00:00,544.06,544.07,543.47,543.47,1180.0,540.8866,540.8965,540.3,540.3,1180.0
2024-04-08 13:05:00,543.36,543.58,543.36,543.58,900.0,540.1907,540.4094,540.1907,540.4094,900.0
2024-04-08 13:10:00,543.59,543.65,543.48,543.49,800.0,540.4193,540.479,540.31,540.3199,800.0
2024-04-08 13:15:00,543.58,543.66,543.44,543.64,1798.0,540.4094,540.4889,540.2702,540.469,1798.0
2024-04-08 13:20:00,543.68,543.7,543.45,543.58,600.0,540.5088,540.5287,540.2802,540.4094,600.0
2024-04-08 13:25:00,543.61,543.61,543.4,543.4,498.0,540.4392,540.4392,540.2304,540.2304,498.0
2024-04-08 13:30:00,543.28,543.32,543.23,543.23,500.0,540.1111,540.1509,540.0614,540.0614,500.0
2024-04-08 13:35:00,543.04,543.29,543.03,543.13,1819.0,539.8725,540.1211,539.8626,539.962,1819.0
2024-04-08 13:40:00,543.11,543.13,542.84,543.13,2339.0,539.9421,539.962,539.6737,539.962,2339.0
2024-04-08 13:45:00,543.11,543.15,543.1,543.14,400.0,539.9421,539.9819,539.9322,539.972,400.0
2024-04-08 13:50:00,543.27,543.27,543.15,543.17,898.0,540.1012,540.1012,539.9819,540.0018,898.0
2024-04-08 13:55:00,543.19,543.57,543.17,543.44,1314.0,540.0217,540.3995,540.0018,540.2702,1314.0
2024-04-08 14:00:00,543.48,543.48,543.21,543.21,300.0,540.31,540.31,540.0416,540.0416,300.0
2024-04-08 14:05:00,543.16,543.16,542.89,542.89,937.0,539.9918,539.9918,539.7234,539.7234,937.0
2024-04-08 14:10:00,543.18,543.19,542.84,542.85,1100.0,540.0117,540.0217,539.6737,539.6837,1100.0
2024-04-08 14:15:00,542.66,542.7,542.65,542.65,500.0,539.4948,539.5345,539.4848,539.4848,500.0
2024-04-08 14:20:00,542.56,542.56,542.25,542.42,1081.0,539.3953,539.3953,539.0872,539.2562,1081.0
2024-04-08 14:25:00,542.15,542.25,542.15,542.24,400.0,538.9877,539.0872,538.9877,539.0772,400.0
2024-04-08 14:30:00,542.2,542.2,541.91,541.94,700.0,539.0374,539.0374,538.7491,538.779,700.0
2024-04-08 14:35:00,541.94,541.94,541.74,541.74,600.0,538.779,538.779,538.5801,538.5801,600.0
2024-04-08 14:40:00,541.73,542.01,541.73,542.01,991.0,538.5702,538.8486,538.5702,538.8486,991.0
2024-04-08 14:45:00,541.79,542.22,541.71,542.17,812.0,538.6298,539.0573,538.5503,539.0076,812.0
2024-04-08 14:50:00,542.03,542.33,542.02,542.33,617.0,538.8684,539.1667,538.8585,539.1667,617.0
2024-04-08 14:55:00,542.29,543.0,542.2,543.0,1443.0,539.1269,539.8328,539.0374,539.8328,1443.0
2024-04-08 15:00:00,543.04,543.04,542.61,542.61,800.0,539.8725,539.8725,539.4451,539.4451,800.0
2024-04-08 15:05:00,542.42,542.54,542.09,542.34,1636.0,539.2562,539.3755,538.9281,539.1766,1636.0
2024-04-08 15:10:00,542.28,542.4,542.06,542.4,500.0,539.117,539.2363,538.8983,539.2363,500.0
2024-04-08 15:15:00,542.37,542.49,542.16,542.36,1600.0,539.2065,539.3258,538.9977,539.1965,1600.0
2024-04-08 15:20:00,542.36,542.42,542.19,542.19,1368.0,539.1965,539.2562,539.0275,539.0275,1368.0
2024-04-08 15:25:00,542.22,542.6,542.13,542.49,2541.0,539.0573,539.4351,538.9679,539.3258,2541.0
2024-04-08 15:30:00,542.46,543.64,542.46,543.27,2305.0,539.2959,540.469,539.2959,540.1012,2305.0
2024-04-08 15:35:00,543.06,543.08,542.9,542.98,1617.0,539.8924,539.9123,539.7334,539.8129,1617.0
2024-04-08 15:40:00,543.0,543.22,542.82,543.14,2466.0,539.8328,540.0515,539.6538,539.972,2466.0
2024-04-08 15:45:00,543.23,543.55,543.21,543.55,3166.0,540.0614,540.3796,540.0416,540.3796,3166.0
2024-04-08 15:50:00,543.37,543.37,542.33,542.34,8708.0,540.2006,540.2006,539.1667,539.1766,8708.0
2024-04-08 15:55:00,542.2,543.47,542.17,543.46,16038.0,539.0374,540.3,539.0076,540.2901,16038.0
2024-04-09 09:30:00,544.39,545.66,544.39,545.66,4515.0,541.2147,542.4773,541.2147,542.4773,4515.0
2024-04-09 09:35:00,545.21,545.73,545.21,545.73,300.0,542.0299,542.5469,542.0299,542.5469,300.0
2024-04-09 09:40:00,546.86,546.86,546.37,546.51,300.0,543.6703,543.6703,543.1831,543.3223,300.0
2024-04-09 09:45:00,546.41,546.41,546.15,546.15,300.0,543.2229,543.2229,542.9644,542.9644,300.0
2024-04-09 09:50:00,546.15,546.15,546.15,546.15,0.0,542.9644,542.9644,542.9644,542.9644,0.0
2024-04-09 09:55:00,546.15,546.15,546.15,546.15,0.0,542.9644,542.9644,542.9644,542.9644,0.0
2024-04-09 10:00:00,545.47,545.47,544.53,545.12,551.0,542.2884,542.2884,541.3539,541.9404,551.0
2024-04-09 10:05:00,544.84,545.28,544.84,545.21,724.0,541.6621,542.0995,541.6621,542.0299,724.0
2024-04-09 10:10:00,545.01,545.01,545.01,545.01,226.0,541.8311,541.8311,541.8311,541.8311,226.0
2024-04-09 10:15:00,545.47,545.84,545.47,545.84,800.0,542.2884,542.6562,542.2884,542.6562,800.0
2024-04-09 10:20:00,545.63,545.74,545.38,545.38,1114.0,542.4474,542.5568,542.1989,542.1989,1114.0
2024-04-09 10:25:00,545.72,545.83,545.22,545.32,1082.0,542.5369,542.6463,542.0398,542.1393,1082.0
2024-04-09 10:30:00,544.71,545.05,544.46,544.66,1314.0,541.5328,541.8708,541.2843,541.4831,1314.0
2024-04-09 10:35:00,544.11,544.11,543.05,543.43,559.0,540.9363,540.9363,539.8825,540.2603,559.0
2024-04-09 10:40:00,543.0,543.0,542.36,542.37,1218.0,539.8328,539.8328,539.1965,539.2065,1218.0
2024-04-09 10:45:00,542.9,542.9,542.15,542.18,938.0,539.7334,539.7334,538.9877,539.0176,938.0
2024-04-09 10:50:00,542.88,543.2,542.83,543.12,700.0,539.7135,540.0316,539.6638,539.9521,700.0
2024-04-09 10:55:00,543.62,544.69,543.57,543.93,3377.0,540.4492,541.5129,540.3995,540.7574,3377.0
2024-04-09 11:00:00,544.17,544.28,544.16,544.28,5200.0,540.996,541.1053,540.986,541.1053,5200.0
2024-04-09 11:05:00,544.39,544.4,543.61,543.63,2635.0,541.2147,541.2246,540.4392,540.4591,2635.0
2024-04-09 11:10:00,543.63,543.63,543.62,543.63,103.0,540.4591,540.4591,540.4492,540.4591,103.0
2024-04-09 11:15:00,543.78,544.15,543.77,543.97,2371.0,540.6082,540.9761,540.5983,540.7971,2371.0
2024-04-09 11:20:00,543.98,544.38,543.7,544.07,400.0,540.8071,541.2047,540.5287,540.8965,400.0
2024-04-09 11:25:00,544.07,544.1,543.51,543.51,1021.0,540.8965,540.9264,540.3398,540.3398,1021.0
2024-04-09 11:30:00,543.84,543.86,543.35,543.35,300.0,540.6679,540.6878,540.1807,540.1807,300.0
2024-04-09 11:35:00,543.61,543.61,543.6,543.6,300.0,540.4392,540.4392,540.4293,540.4293,300.0
2024-04-09 11:40:00,543.55,543.95,543.46,543.95,1841.0,540.3796,540.7772,540.2901,540.7772,1841.0
2024-04-09 11:45:00,544.02,544.03,544.02,544.02,100.0,540.8468,540.8568,540.8468,540.8468,100.0
2024-04-09 11:50:00,544.06,544.06,543.9,543.9,1200.0,540.8866,540.8866,540.7275,540.7275,1200.0
2024-04-09 11:55:00,543.9,543.9,543.9,543.9,0.0,540.7275,540.7275,540.7275,540.7275,0.0
2024-04-09 12:00:00,543.81,543.81,543.63,543.63,331.0,540.6381,540.6381,540.4591,540.4591,331.0
2024-04-09 12:05:00,543.63,543.64,543.63,543.63,115.0,540.4591,540.469,540.4591,540.4591,115.0
2024-04-09 12:10:00,543.48,543.95,543.48,543.95,700.0,540.31,540.7772,540.31,540.7772,700.0
2024-04-09 12:15:00,544.04,544.04,544.04,544.04,100.0,540.8667,540.8667,540.8667,540.8667,100.0
2024-04-09 12:20:00,543.75,544.05,543.74,543.83,921.0,540.5784,540.8767,540.5685,540.6579,921.0
2024-04-09 12:25:00,544.12,544.39,543.66,543.66,732.0,540.9462,541.2147,540.4889,540.4889,732.0
2024-04-09 12:30:00,544.36,544.36,543.95,544.08,2166.0,541.1848,541.1848,540.7772,540.9065,2166.0
2024-04-09 12:35:00,544.08,544.35,544.08,544.08,1180.0,540.9065,541.1749,540.9065,540.9065,1180.0
2024-04-09 12:40:00,544.08,544.3,543.82,544.3,400.0,540.9065,541.1252,540.648,541.1252,400.0
2024-04-09 12:45:00,544.08,544.08,543.73,543.74,2124.0,540.9065,540.9065,540.5585,540.5685,2124.0
2024-04-09 12:50:00,543.58,543.58,543.05,543.05,400.0,540.4094,540.4094,539.8825,539.8825,400.0
2024-04-09 12:55:00,543.05,543.05,543.05,543.05,0.0,539.8825,539.8825,539.8825,539.8825,0.0
2024-04-09 13:00:00,543.2,543.2,542.96,543.2,500.0,540.0316,540.0316,539.793,540.0316,500.0
2024-04-09 13:05:00,543.2,543.2,543.19,543.2,100.0,540.0316,540.0316,540.0217,540.0316,100.0
2024-04-09 13:10:00,543.11,543.44,543.11,543.19,477.0,539.9421,540.2702,539.9421,540.0217,477.0
2024-04-09 13:15:00,542.88,542.88,542.87,542.88,100.0,539.7135,539.7135,539.7035,539.7135,100.0
2024-04-09 13:20:00,542.88,543.63,542.87,543.29,1198.0,539.7135,540.4591,539.7035,540.1211,1198.0
2024-04-09 13:25:00,542.88,542.88,542.57,542.57,300.0,539.7135,539.7135,539.4053,539.4053,300.0
2024-04-09 13:30:00,542.68,543.09,542.67,543.05,600.0,539.5146,539.9223,539.5047,539.8825,600.0
2024-04-09 13:35:00,543.04,543.04,542.79,542.79,500.0,539.8725,539.8725,539.624,539.624,500.0
2024-04-09 13:40:00,543.29,543.29,543.11,543.11,306.0,540.1211,540.1211,539.9421,539.9421,306.0
2024-04-09 13:45:00,543.11,543.11,543.11,543.11,0.0,539.9421,539.9421,539.9421,539.9421,0.0
2024-04-09 13:50:00,543.02,543.22,542.81,543.0,1366.0,539.8527,540.0515,539.6439,539.8328,1366.0
2024-04-09 13:55:00,543.13,543.4,543.12,543.4,400.0,539.962,540.2304,539.9521,540.2304,400.0
2024-04-09 14:00:00,542.79,542.87,542.76,542.86,1080.0,539.624,539.7035,539.5942,539.6936,1080.0
2024-04-09 14:05:00,542.95,543.23,542.94,543.2,1419.0,539.7831,540.0614,539.7731,540.0316,1419.0
2024-04-09 14:10:00,543.26,543.27,542.77,542.81,1100.0,540.0913,540.1012,539.6041,539.6439,1100.0
2024-04-09 14:15:00,543.0,543.0,542.8,542.8,485.0,539.8328,539.8328,539.6339,539.6339,485.0
2024-04-09 14:20:00,542.8,542.8,542.8,542.8,0.0,539.6339,539.6339,539.6339,539.6339,0.0
2024-04-09 14:25:00,542.16,542.16,541.83,541.84,215.0,538.9977,538.9977,538.6696,538.6795,215.0
2024-04-09 14:30:00,541.84,541.84,541.84,541.84,0.0,538.6795,538.6795,538.6795,538.6795,0.0
2024-04-09 14:35:00,542.03,542.44,541.82,541.83,500.0,538.8684,539.276,538.6597,538.6696,500.0
2024-04-09 14:40:00,542.05,542.62,542.04,542.24,700.0,538.8883,539.455,538.8784,539.0772,700.0
2024-04-09 14:45:00,542.07,542.07,541.77,541.77,200.0,538.9082,538.9082,538.61,538.61,200.0
2024-04-09 14:50:00,541.97,542.2,541.9,542.2,412.0,538.8088,539.0374,538.7392,539.0374,412.0
2024-04-09 14:55:00,542.04,542.1,541.88,542.1,798.0,538.8784,538.938,538.7193,538.938,798.0
2024-04-09 15:00:00,541.63,541.89,541.62,541.89,400.0,538.4708,538.7293,538.4608,538.7293,400.0
2024-04-09 15:05:00,541.88,542.08,541.15,541.15,1500.0,538.7193,538.9181,537.9936,537.9936,1500.0
2024-04-09 15:10:00,541.73,541.74,541.66,541.66,366.0,538.5702,538.5801,538.5006,538.5006,366.0
2024-04-09 15:15:00,541.68,542.47,541.67,542.47,1438.0,538.5205,539.3059,538.5105,539.3059,1438.0
2024-04-09 15:20:00,542.68,542.68,542.3,542.4,1100.0,539.5146,539.5146,539.1369,539.2363,1100.0
2024-04-09 15:25:00,542.84,543.79,542.84,543.79,500.0,539.6737,540.6182,539.6737,540.6182,500.0
2024-04-09 15:30:00,543.62,544.5,543.6,543.99,1691.0,540.4492,541.324,540.4293,540.817,1691.0
2024-04-09 15:35:00,543.86,543.86,542.5,542.5,2223.0,540.6878,540.6878,539.3357,539.3357,2223.0
2024-04-09 15:40:00,542.81,543.41,542.56,543.1,1501.0,539.6439,540.2404,539.3953,539.9322,1501.0
2024-04-09 15:45:00,543.4,543.4,542.81,542.97,1631.0,540.2304,540.2304,539.6439,539.803,1631.0
2024-04-09 15:50:00,542.87,542.87,542.06,542.52,5848.0,539.7035,539.7035,538.8983,539.3556,5848.0
2024-04-09 15:55:00,542.25,543.79,542.11,543.68,13347.0,539.0872,540.6182,538.948,540.5088,13347.0
2024-04-10 09:30:00,538.81,539.4,538.36,538.36,5200.0,535.6672,536.2538,535.2198,535.2198,5200.0
2024-04-10 09:35:00,537.1,537.7,536.79,537.15,5616.0,533.9672,534.5637,533.659,534.0169,5616.0
2024-04-10 09:40:00,536.6,537.94,536.46,537.94,2600.0,533.4701,534.8023,533.3309,534.8023,2600.0
2024-04-10 09:45:00,538.08,538.24,536.49,538.0,3000.0,534.9415,535.1005,533.3608,534.8619,3000.0
2024-04-10 09:50:00,538.0,538.17,537.31,537.99,1837.0,534.8619,535.031,534.176,534.852,1837.0
2024-04-10 09:55:00,538.54,538.54,537.58,538.0,1572.0,535.3988,535.3988,534.4444,534.8619,1572.0
2024-04-10 10:00:00,537.99,538.91,537.61,538.75,2686.0,534.852,535.7666,534.4742,535.6076,2686.0
2024-04-10 10:05:00,537.96,538.66,537.65,538.66,1420.0,534.8222,535.5181,534.514,535.5181,1420.0
2024-04-10 10:10:00,538.56,538.56,537.78,537.78,600.0,535.4187,535.4187,534.6432,534.6432,600.0
2024-04-10 10:15:00,538.03,538.45,537.79,538.45,2592.0,534.8918,535.3093,534.6532,535.3093,2592.0
2024-04-10 10:20:00,538.43,538.44,538.17,538.18,2446.0,535.2894,535.2994,535.031,535.0409,2446.0
2024-04-10 10:25:00,538.45,538.89,538.07,538.89,2283.0,535.3093,535.7468,534.9315,535.7468,2283.0
2024-04-10 10:30:00,538.37,539.03,538.22,539.03,1800.0,535.2298,535.8859,535.0807,535.8859,1800.0
2024-04-10 10:35:00,538.96,539.77,538.9,539.76,1900.0,535.8163,536.6216,535.7567,536.6117,1900.0
2024-04-10 10:40:00,539.76,539.77,539.06,539.14,3300.0,536.6117,536.6216,535.9158,535.9953,3300.0
2024-04-10 10:45:00,538.96,539.02,538.57,538.99,1827.0,535.8163,535.876,535.4286,535.8462,1827.0
2024-04-10 10:50:00,538.86,538.86,537.71,538.16,1365.0,535.7169,535.7169,534.5736,535.021,1365.0
2024-04-10 10:55:00,537.37,537.75,537.0,537.75,700.0,534.2356,534.6134,533.8678,534.6134,700.0
2024-04-10 11:00:00,537.35,537.45,537.21,537.29,503.0,534.2157,534.3152,534.0766,534.1561,503.0
2024-04-10 11:05:00,537.2,537.37,537.0,537.37,3197.0,534.0666,534.2356,533.8678,534.2356,3197.0
2024-04-10 11:10:00,537.05,537.51,537.0,537.5,1200.0,533.9175,534.3748,533.8678,534.3649,1200.0
2024-04-10 11:15:00,537.0,537.27,537.0,537.25,400.0,533.8678,534.1362,533.8678,534.1163,400.0
2024-04-10 11:20:00,537.1,537.1,537.0,537.0,890.0,533.9672,533.9672,533.8678,533.8678,890.0
2024-04-10 11:25:00,537.24,537.45,537.23,537.45,400.0,534.1064,534.3152,534.0964,534.3152,400.0
2024-04-10 11:30:00,537.36,537.6,536.99,537.6,1100.0,534.2257,534.4643,533.8578,534.4643,1100.0
2024-04-10 11:35:00,537.0,537.23,537.0,537.04,1108.0,533.8678,534.0964,533.8678,533.9075,1108.0
2024-04-10 11:40:00,537.01,537.01,535.83,535.84,7449.0,533.8777,533.8777,532.7046,532.7145,7449.0
2024-04-10 11:45:00,535.6,535.66,535.01,535.07,2209.0,532.4759,532.5356,531.8894,531.949,2209.0
2024-04-10 11:50:00,535.0,535.61,535.0,535.53,2300.0,531.8794,532.4859,531.8794,532.4064,2300.0
2024-04-10 11:55:00,535.37,535.37,535.09,535.09,471.0,532.2473,532.2473,531.9689,531.9689,471.0
2024-04-10 12:00:00,535.95,536.07,535.95,536.07,400.0,532.8239,532.9432,532.8239,532.9432,400.0
2024-04-10 12:05:00,535.82,535.82,535.82,535.82,100.0,532.6947,532.6947,532.6947,532.6947,100.0
2024-04-10 12:10:00,535.71,535.71,535.3,535.71,375.0,532.5853,532.5853,532.1777,532.5853,375.0
2024-04-10 12:15:00,535.84,535.84,535.49,535.49,303.0,532.7145,532.7145,532.3666,532.3666,303.0
2024-04-10 12:20:00,535.35,535.67,535.11,535.62,519.0,532.2274,532.5455,531.9888,532.4958,519.0
2024-04-10 12:25:00,535.88,535.88,535.87,535.88,200.0,532.7543,532.7543,532.7444,532.7543,200.0
2024-04-10 12:30:00,535.55,535.61,535.47,535.61,400.0,532.4262,532.4859,532.3467,532.4859,400.0
2024-04-10 12:35:00,535.67,535.67,535.5,535.5,300.0,532.5455,532.5455,532.3765,532.3765,300.0
2024-04-10 12:40:00,535.27,535.4,535.26,535.39,500.0,532.1479,532.2771,532.1379,532.2672,500.0
2024-04-10 12:45:00,535.17,535.19,535.17,535.19,200.0,532.0485,532.0683,532.0485,532.0683,200.0
2024-04-10 12:50:00,535.23,535.49,535.22,535.36,721.0,532.1081,532.3666,532.0982,532.2373,721.0
2024-04-10 12:55:00,536.29,536.64,536.12,536.61,791.0,533.1619,533.5099,532.9929,533.4801,791.0
2024-04-10 13:00:00,536.9,536.9,535.32,535.33,826.0,533.7684,533.7684,532.1976,532.2075,826.0
2024-04-10 13:05:00,535.13,535.14,534.77,534.97,739.0,532.0087,532.0186,531.6508,531.8496,739.0
2024-04-10 13:10:00,534.75,535.03,534.49,535.03,680.0,531.6309,531.9093,531.3724,531.9093,680.0
2024-04-10 13:15:00,535.39,535.75,535.39,535.74,400.0,532.2672,532.6251,532.2672,532.6151,400.0
2024-04-10 13:20:00,536.64,537.69,536.64,536.74,436.0,533.5099,534.5538,533.5099,533.6093,436.0
2024-04-10 13:25:00,536.83,536.83,536.4,536.4,400.0,533.6988,533.6988,533.2713,533.2713,400.0
2024-04-10 13:30:00,535.27,535.42,534.92,535.42,400.0,532.1479,532.297,531.7999,532.297,400.0
2024-04-10 13:35:00,535.07,535.07,534.92,534.93,400.0,531.949,531.949,531.7999,531.8099,400.0
2024-04-10 13:40:00,534.9,535.2,534.82,535.17,900.0,531.78,532.0783,531.7005,532.0485,900.0
2024-04-10 13:45:00,534.89,535.5,534.89,535.5,797.0,531.7701,532.3765,531.7701,532.3765,797.0
2024-04-10 13:50:00,536.17,536.17,536.17,536.17,200.0,533.0426,533.0426,533.0426,533.0426,200.0
2024-04-10 13:55:00,536.75,537.51,536.39,536.39,1248.0,533.6192,534.3748,533.2613,533.2613,1248.0
2024-04-10 14:00:00,537.15,537.15,537.15,537.15,100.0,534.0169,534.0169,534.0169,534.0169,100.0
2024-04-10 14:05:00,537.17,537.18,537.17,537.18,400.0,534.0368,534.0467,534.0368,534.0467,400.0
2024-04-10 14:10:00,537.21,537.25,536.92,537.19,900.0,534.0766,534.1163,533.7882,534.0567,900.0
2024-04-10 14:15:00,537.53,537.53,536.45,536.45,600.0,534.3947,534.3947,533.321,533.321,600.0
2024-04-10 14:20:00,536.39,536.39,535.77,535.77,300.0,533.2613,533.2613,532.645,532.645,300.0
2024-04-10 14:25:00,535.99,536.34,535.6,535.65,500.0,532.8637,533.2116,532.4759,532.5257,500.0
2024-04-10 14:30:00,535.54,535.54,535.37,535.37,300.0,532.4163,532.4163,532.2473,532.2473,300.0
2024-04-10 14:35:00,535.07,536.23,535.07,536.23,1226.0,531.949,533.1023,531.949,533.1023,1226.0
2024-04-10 14:40:00,536.06,537.77,536.05,537.37,7955.0,532.9333,534.6333,532.9233,534.2356,7955.0
2024-04-10 14:45:00,537.57,537.74,537.34,537.54,1900.0,534.4345,534.6035,534.2058,534.4046,1900.0
2024-04-10 14:50:00,537.73,538.62,537.58,537.58,2357.0,534.5935,535.4783,534.4444,534.4444,2357.0
2024-04-10 14:55:00,537.85,538.13,537.02,537.17,4700.0,534.7128,534.9912,533.8877,534.0368,4700.0
2024-04-10 15:00:00,537.42,537.56,536.78,536.79,2687.0,534.2853,534.4245,533.6491,533.659,2687.0
2024-04-10 15:05:00,536.87,537.76,536.84,537.75,1700.0,533.7385,534.6233,533.7087,534.6134,1700.0
2024-04-10 15:10:00,537.93,538.66,537.92,538.63,1516.0,534.7924,535.5181,534.7824,535.4883,1516.0
2024-04-10 15:15:00,538.8,539.28,538.46,539.24,3030.0,535.6573,536.1345,535.3193,536.0947,3030.0
2024-04-10 15:20:00,539.32,539.44,538.84,539.17,1500.0,536.1742,536.2935,535.697,536.0251,1500.0
2024-04-10 15:25:00,539.3,539.84,538.55,538.55,3700.0,536.1544,536.6912,535.4087,535.4087,3700.0
2024-04-10 15:30:00,537.7,537.7,537.32,537.61,500.0,534.5637,534.5637,534.1859,534.4742,500.0
2024-04-10 15:35:00,537.22,537.83,537.16,537.73,2719.0,534.0865,534.6929,534.0268,534.5935,2719.0
2024-04-10 15:40:00,537.71,538.67,537.59,538.54,1800.0,534.5736,535.528,534.4543,535.3988,1800.0
2024-04-10 15:45:00,538.08,538.27,537.91,537.98,1100.0,534.9415,535.1304,534.7725,534.8421,1100.0
2024-04-10 15:50:00,537.88,538.03,536.7,537.01,11314.0,534.7426,534.8918,533.5695,533.8777,11314.0
2024-04-10 15:55:00,536.71,536.92,535.89,535.92,21054.0,533.5795,533.7882,532.7643,532.7941,21054.0
2024-04-11 09:30:00,537.77,538.92,535.74,538.38,6315.0,534.6333,535.7766,532.6151,535.2397,6315.0
2024-04-11 09:35:00,536.21,537.02,536.21,536.53,400.0,533.0824,533.8877,533.0824,533.4005,400.0
2024-04-11 09:40:00,536.58,536.74,536.11,536.11,1200.0,533.4502,533.6093,532.983,532.983,1200.0
2024-04-11 09:45:00,535.76,537.46,535.75,537.03,2386.0,532.635,534.3251,532.6251,533.8976,2386.0
2024-04-11 09:50:00,536.75,537.91,536.7,537.42,2400.0,533.6192,534.7725,533.5695,534.2853,2400.0
2024-04-11 09:55:00,537.13,537.4,536.91,537.37,2300.0,533.997,534.2654,533.7783,534.2356,2300.0
2024-04-11 10:00:00,537.11,537.11,536.15,536.76,4379.0,533.9771,533.9771,533.0227,533.6292,4379.0
2024-04-11 10:05:00,536.6,537.4,535.98,536.65,7806.0,533.4701,534.2654,532.8537,533.5198,7806.0
2024-04-11 10:10:00,536.87,536.89,536.86,536.89,200.0,533.7385,533.7584,533.7286,533.7584,200.0
2024-04-11 10:15:00,536.3,536.65,536.3,536.65,1398.0,533.1719,533.5198,533.1719,533.5198,1398.0
2024-04-11 10:20:00,537.29,537.91,537.28,537.44,3749.0,534.1561,534.7725,534.1461,534.3052,3749.0
2024-04-11 10:25:00,537.21,537.72,536.6,536.96,4700.0,534.0766,534.5836,533.4701,533.828,4700.0
2024-04-11 10:30:00,536.76,537.74,536.53,536.53,1700.0,533.6292,534.6035,533.4005,533.4005,1700.0
2024-04-11 10:35:00,536.43,537.69,536.43,537.69,1000.0,533.3011,534.5538,533.3011,534.5538,1000.0
2024-04-11 10:40:00,537.91,538.1,537.64,537.68,631.0,534.7725,534.9614,534.504,534.5438,631.0
2024-04-11 10:45:00,538.15,538.6,537.9,538.5,900.0,535.0111,535.4584,534.7625,535.359,900.0
2024-04-11 10:50:00,538.15,538.45,537.77,538.45,1300.0,535.0111,535.3093,534.6333,535.3093,1300.0
2024-04-11 10:55:00,538.25,538.25,537.57,537.57,500.0,535.1105,535.1105,534.4345,534.4345,500.0
2024-04-11 11:00:00,537.71,538.8,537.7,538.8,700.0,534.5736,535.6573,534.5637,535.6573,700.0
2024-04-11 11:05:00,538.73,538.73,538.21,538.48,700.0,535.5877,535.5877,535.0707,535.3391,700.0
2024-04-11 11:10:00,538.31,538.31,537.7,537.71,700.0,535.1701,535.1701,534.5637,534.5736,700.0
2024-04-11 11:15:00,538.0,538.61,538.0,538.5,1012.0,534.8619,535.4684,534.8619,535.359,1012.0
2024-04-11 11:20:00,538.32,538.61,538.05,538.61,800.0,535.1801,535.4684,534.9117,535.4684,800.0
2024-04-11 11:25:00,538.45,538.45,538.44,538.45,128.0,535.3093,535.3093,535.2994,535.3093,128.0
2024-04-11 11:30:00,538.78,538.78,538.78,538.78,200.0,535.6374,535.6374,535.6374,535.6374,200.0
2024-04-11 11:35:00,538.48,539.37,538.38,539.33,1000.0,535.3391,536.224,535.2397,536.1842,1000.0
2024-04-11 11:40:00,538.8,539.06,538.55,538.96,1300.0,535.6573,535.9158,535.4087,535.8163,1300.0
2024-04-11 11:45:00,538.83,538.84,538.83,538.84,200.0,535.6871,535.697,535.6871,535.697,200.0
2024-04-11 11:50:00,538.84,538.84,538.84,538.84,0.0,535.697,535.697,535.697,535.697,0.0
2024-04-11 11:55:00,539.38,539.38,538.74,538.74,200.0,536.2339,536.2339,535.5976,535.5976,200.0
2024-04-11 12:00:00,539.91,539.95,539.43,539.44,900.0,536.7608,536.8006,536.2836,536.2935,900.0
2024-04-11 12:05:00,539.4,539.71,539.21,539.71,700.0,536.2538,536.562,536.0649,536.562,700.0
2024-04-11 12:10:00,539.49,539.5,539.49,539.49,101.0,536.3433,536.3532,536.3433,536.3433,101.0
2024-04-11 12:15:00,539.95,540.02,539.17,539.52,1842.0,536.8006,536.8702,536.0251,536.3731,1842.0
2024-04-11 12:20:00,539.28,539.69,538.96,539.69,500.0,536.1345,536.5421,535.8163,536.5421,500.0
2024-04-11 12:25:00,539.11,539.23,539.04,539.23,800.0,535.9655,536.0848,535.8959,536.0848,800.0
2024-04-11 12:30:00,539.05,539.07,538.93,539.07,345.0,535.9058,535.9257,535.7865,535.9257,345.0
2024-04-11 12:35:00,538.76,538.87,538.76,538.87,300.0,535.6175,535.7269,535.6175,535.7269,300.0
2024-04-11 12:40:00,538.41,538.69,538.41,538.65,400.0,535.2696,535.5479,535.2696,535.5082,400.0
2024-04-11 12:45:00,538.75,539.08,538.74,539.08,300.0,535.6076,535.9356,535.5976,535.9356,300.0
2024-04-11 12:50:00,538.67,538.85,538.58,538.58,718.0,535.528,535.707,535.4386,535.4386,718.0
2024-04-11 12:55:00,538.18,538.41,538.12,538.41,600.0,535.0409,535.2696,534.9812,535.2696,600.0
2024-04-11 13:00:00,538.47,539.1,538.34,539.06,1300.0,535.3292,535.9555,535.2,535.9158,1300.0
2024-04-11 13:05:00,540.08,540.09,540.07,540.09,363.0,536.9298,536.9398,536.9199,536.9398,363.0
2024-04-11 13:10:00,540.26,540.86,540.26,540.86,300.0,537.1088,537.7053,537.1088,537.7053,300.0
2024-04-11 13:15:00,540.34,541.4,540.3,541.4,3120.0,537.1883,538.2421,537.1485,538.2421,3120.0
2024-04-11 13:20:00,541.42,541.42,540.87,541.39,605.0,538.262,538.262,537.7152,538.2322,605.0
2024-04-11 13:25:00,540.96,541.2,540.95,541.2,880.0,537.8047,538.0433,537.7947,538.0433,880.0
2024-04-11 13:30:00,541.04,541.23,540.73,541.23,6375.0,537.8842,538.0731,537.576,538.0731,6375.0
2024-04-11 13:35:00,541.14,541.88,541.12,541.31,3685.0,537.9836,538.7193,537.9637,538.1526,3685.0
2024-04-11 13:40:00,541.15,541.78,540.98,541.73,7697.0,537.9936,538.6199,537.8246,538.5702,7697.0
2024-04-11 13:45:00,542.22,542.23,542.14,542.14,400.0,539.0573,539.0673,538.9778,538.9778,400.0
2024-04-11 13:50:00,542.58,542.8,542.24,542.8,1800.0,539.4152,539.6339,539.0772,539.6339,1800.0
2024-04-11 13:55:00,542.51,542.79,542.51,542.6,780.0,539.3456,539.624,539.3456,539.4351,780.0
2024-04-11 14:00:00,542.91,542.97,542.9,542.9,600.0,539.7433,539.803,539.7334,539.7334,600.0
2024-04-11 14:05:00,542.94,544.04,542.94,543.72,1300.0,539.7731,540.8667,539.7731,540.5486,1300.0
2024-04-11 14:10:00,543.57,544.03,543.5,543.89,1151.0,540.3995,540.8568,540.3299,540.7176,1151.0
2024-04-11 14:15:00,543.95,544.09,543.46,543.73,1133.0,540.7772,540.9164,540.2901,540.5585,1133.0
2024-04-11 14:20:00,543.47,543.95,543.47,543.95,800.0,540.3,540.7772,540.3,540.7772,800.0
2024-04-11 14:25:00,543.86,544.25,543.86,544.01,1100.0,540.6878,541.0755,540.6878,540.8369,1100.0
2024-04-11 14:30:00,544.25,544.67,544.14,544.49,2890.0,541.0755,541.493,540.9661,541.3141,2890.0
2024-04-11 14:35:00,544.28,544.58,544.28,544.58,200.0,541.1053,541.4036,541.1053,541.4036,200.0
2024-04-11 14:40:00,544.52,544.54,544.26,544.5,1414.0,541.3439,541.3638,541.0854,541.324,1414.0
2024-04-11 14:45:00,544.11,544.11,543.44,543.94,2117.0,540.9363,540.9363,540.2702,540.7673,2117.0
2024-04-11 14:50:00,543.76,544.17,543.48,543.58,1118.0,540.5883,540.996,540.31,540.4094,1118.0
2024-04-11 14:55:00,544.0,544.0,543.74,543.96,500.0,540.8269,540.8269,540.5685,540.7872,500.0
2024-04-11 15:00:00,543.95,544.38,543.8,544.05,1000.0,540.7772,541.2047,540.6281,540.8767,1000.0
2024-04-11 15:05:00,543.88,544.46,543.88,544.41,3056.0,540.7076,541.2843,540.7076,541.2346,3056.0
2024-04-11 15:10:00,543.97,544.1,543.54,543.83,1900.0,540.7971,540.9264,540.3696,540.6579,1900.0
2024-04-11 15:15:00,543.46,544.13,543.44,543.51,2619.0,540.2901,540.9562,540.2702,540.3398,2619.0
2024-04-11 15:20:00,543.45,544.03,543.3,543.8,2360.0,540.2802,540.8568,540.131,540.6281,2360.0
2024-04-11 15:25:00,544.0,544.59,543.95,544.3,1700.0,540.8269,541.4135,540.7772,541.1252,1700.0
2024-04-11 15:30:00,544.01,544.53,543.37,543.71,3817.0,540.8369,541.3539,540.2006,540.5386,3817.0
2024-04-11 15:35:00,543.42,543.42,542.98,543.23,3373.0,540.2503,540.2503,539.8129,540.0614,3373.0
2024-04-11 15:40:00,543.42,543.9,543.22,543.42,3020.0,540.2503,540.7275,540.0515,540.2503,3020.0
2024-04-11 15:45:00,543.28,543.44,542.5,542.77,2816.0,540.1111,540.2702,539.3357,539.6041,2816.0
2024-04-11 15:50:00,542.32,542.53,540.96,541.06,5461.0,539.1567,539.3655,537.8047,537.9041,5461.0
2024-04-11 15:55:00,540.7,540.86,539.41,539.48,14584.0,537.5462,537.7053,536.2637,536.3333,14584.0
2024-04-12 09:30:00,534.38,544.91,534.33,537.19,3945.0,531.2631,541.7316,531.2134,534.0567,3945.0
2024-04-12 09:35:00,535.9,536.02,535.9,536.01,300.0,532.7742,532.8935,532.7742,532.8836,300.0
2024-04-12 09:40:00,535.97,537.09,535.78,535.79,307.0,532.8438,533.9573,532.6549,532.6648,307.0
2024-04-12 09:45:00,536.76,537.44,536.76,536.89,395.0,533.6292,534.3052,533.6292,533.7584,395.0
2024-04-12 09:50:00,537.48,538.27,537.48,538.11,1000.0,534.345,535.1304,534.345,534.9713,1000.0
2024-04-12 09:55:00,538.34,538.74,537.55,538.37,2475.0,535.2,535.5976,534.4146,535.2298,2475.0
2024-04-12 10:00:00,538.14,538.24,537.42,538.23,2354.0,535.0011,535.1005,534.2853,535.0906,2354.0
2024-04-12 10:05:00,539.02,539.02,538.17,538.51,900.0,535.876,535.876,535.031,535.369,900.0
2024-04-12 10:10:00,539.17,539.17,538.52,538.75,1100.0,536.0251,536.0251,535.3789,535.6076,1100.0
2024-04-12 10:15:00,538.59,539.39,538.44,539.39,2110.0,535.4485,536.2438,535.2994,536.2438,2110.0
2024-04-12 10:20:00,539.86,540.41,539.86,540.07,800.0,536.7111,537.2579,536.7111,536.9199,800.0
2024-04-12 10:25:00,540.02,540.43,539.85,539.93,2293.0,536.8702,537.2778,536.7012,536.7807,2293.0
2024-04-12 10:30:00,539.97,540.43,539.96,540.09,555.0,536.8205,537.2778,536.8105,536.9398,555.0
2024-04-12 10:35:00,540.39,540.39,538.91,539.32,3996.0,537.238,537.238,535.7666,536.1742,3996.0
2024-04-12 10:40:00,539.31,539.31,538.97,538.98,1327.0,536.1643,536.1643,535.8263,535.8362,1327.0
2024-04-12 10:45:00,538.98,538.98,538.98,538.98,0.0,535.8362,535.8362,535.8362,535.8362,0.0
2024-04-12 10:50:00,539.46,540.1,539.46,539.9,1000.0,536.3134,536.9497,536.3134,536.7509,1000.0
2024-04-12 10:55:00,539.93,540.52,539.93,540.17,4051.0,536.7807,537.3672,536.7807,537.0193,4051.0
2024-04-12 11:00:00,540.51,540.76,540.51,540.76,200.0,537.3573,537.6058,537.3573,537.6058,200.0
2024-04-12 11:05:00,540.9,540.91,540.38,540.39,2678.0,537.745,537.755,537.2281,537.238,2678.0
2024-04-12 11:10:00,540.34,540.8,540.33,540.8,700.0,537.1883,537.6456,537.1784,537.6456,700.0
2024-04-12 11:15:00,540.8,541.2,540.79,541.2,700.0,537.6456,538.0433,537.6357,538.0433,700.0
2024-04-12 11:20:00,541.15,541.15,539.63,539.63,2169.0,537.9936,537.9936,536.4824,536.4824,2169.0
2024-04-12 11:25:00,539.63,539.83,539.63,539.83,400.0,536.4824,536.6813,536.4824,536.6813,400.0
2024-04-12 11:30:00,539.71,539.71,539.71,539.71,100.0,536.562,536.562,536.562,536.562,100.0
2024-04-12 11:35:00,539.67,539.94,538.59,538.59,1000.0,536.5222,536.7906,535.4485,535.4485,1000.0
2024-04-12 11:40:00,538.59,539.44,538.59,538.97,2850.0,535.4485,536.2935,535.4485,535.8263,2850.0
2024-04-12 11:45:00,539.54,539.93,539.46,539.93,715.0,536.393,536.7807,536.3134,536.7807,715.0
2024-04-12 11:50:00,539.49,539.49,539.27,539.27,300.0,536.3433,536.3433,536.1245,536.1245,300.0
2024-04-12 11:55:00,538.94,539.12,538.93,539.12,200.0,535.7965,535.9754,535.7865,535.9754,200.0
2024-04-12 12:00:00,538.89,539.3,538.65,539.3,1000.0,535.7468,536.1544,535.5082,536.1544,1000.0
2024-04-12 12:05:00,539.18,539.52,539.17,539.52,405.0,536.0351,536.3731,536.0251,536.3731,405.0
2024-04-12 12:10:00,539.29,539.43,538.82,538.98,1924.0,536.1444,536.2836,535.6772,535.8362,1924.0
2024-04-12 12:15:00,538.83,539.31,538.76,538.82,3600.0,535.6871,536.1643,535.6175,535.6772,3600.0
2024-04-12 12:20:00,538.96,539.03,538.95,539.03,800.0,535.8163,535.8859,535.8064,535.8859,800.0
2024-04-12 12:25:00,538.95,539.0,538.55,538.79,3064.0,535.8064,535.8561,535.4087,535.6473,3064.0
2024-04-12 12:30:00,538.5,538.9,537.85,538.47,5705.0,535.359,535.7567,534.7128,535.3292,5705.0
2024-04-12 12:35:00,537.99,538.48,537.43,537.74,6720.0,534.852,535.3391,534.2953,534.6035,6720.0
2024-04-12 12:40:00,537.33,537.33,536.83,536.83,325.0,534.1959,534.1959,533.6988,533.6988,325.0
2024-04-12 12:45:00,536.83,536.83,536.83,536.83,0.0,533.6988,533.6988,533.6988,533.6988,0.0
2024-04-12 12:50:00,536.48,537.24,536.48,536.89,2297.0,533.3508,534.1064,533.3508,533.7584,2297.0
2024-04-12 12:55:00,536.72,536.73,536.71,536.73,200.0,533.5894,533.5994,533.5795,533.5994,200.0
2024-04-12 13:00:00,536.83,536.83,536.63,536.63,200.0,533.6988,533.6988,533.4999,533.4999,200.0
2024-04-12 13:05:00,536.7,537.13,536.61,536.61,900.0,533.5695,533.997,533.4801,533.4801,900.0
2024-04-12 13:10:00,537.11,537.11,536.86,536.87,579.0,533.9771,533.9771,533.7286,533.7385,579.0
2024-04-12 13:15:00,537.2,537.2,536.7,536.7,1593.0,534.0666,534.0666,533.5695,533.5695,1593.0
2024-04-12 13:20:00,536.46,536.52,536.23,536.34,520.0,533.3309,533.3906,533.1023,533.2116,520.0
2024-04-12 13:25:00,536.31,536.31,536.19,536.2,400.0,533.1818,533.1818,533.0625,533.0724,400.0
2024-04-12 13:30:00,535.86,536.2,535.76,536.2,542.0,532.7344,533.0724,532.635,533.0724,542.0
2024-04-12 13:35:00,535.97,535.97,535.47,535.71,800.0,532.8438,532.8438,532.3467,532.5853,800.0
2024-04-12 13:40:00,536.02,536.77,536.02,536.77,1109.0,532.8935,533.6391,532.8935,533.6391,1109.0
2024-04-12 13:45:00,536.61,537.3,536.61,537.1,632.0,533.4801,534.166,533.4801,533.9672,632.0
2024-04-12 13:50:00,536.72,536.72,536.46,536.46,200.0,533.5894,533.5894,533.3309,533.3309,200.0
2024-04-12 13:55:00,536.24,536.24,536.24,536.24,100.0,533.1122,533.1122,533.1122,533.1122,100.0
2024-04-12 14:00:00,535.7,535.7,535.7,535.7,100.0,532.5754,532.5754,532.5754,532.5754,100.0
2024-04-12 14:05:00,536.17,536.78,536.17,536.78,800.0,533.0426,533.6491,533.0426,533.6491,800.0
2024-04-12 14:10:00,536.79,536.79,536.56,536.58,700.0,533.659,533.659,533.4303,533.4502,700.0
2024-04-12 14:15:00,536.28,536.28,535.66,535.69,1768.0,533.152,533.152,532.5356,532.5654,1768.0
2024-04-12 14:20:00,535.71,535.96,535.3,535.3,5916.0,532.5853,532.8338,532.1777,532.1777,5916.0
2024-04-12 14:25:00,535.21,535.34,535.21,535.34,3251.0,532.0882,532.2175,532.0882,532.2175,3251.0
2024-04-12 14:30:00,534.96,535.38,534.96,535.21,1300.0,531.8397,532.2572,531.8397,532.0882,1300.0
2024-04-12 14:35:00,535.21,535.65,535.16,535.65,4920.0,532.0882,532.5257,532.0385,532.5257,4920.0
2024-04-12 14:40:00,535.65,536.16,535.65,536.02,2083.0,532.5257,533.0327,532.5257,532.8935,2083.0
2024-04-12 14:45:00,536.19,536.19,536.19,536.19,100.0,533.0625,533.0625,533.0625,533.0625,100.0
2024-04-12 14:50:00,537.1,537.15,536.85,537.06,1583.0,533.9672,534.0169,533.7187,533.9274,1583.0
2024-04-12 14:55:00,537.07,537.07,535.92,536.1,1600.0,533.9374,533.9374,532.7941,532.973,1600.0
2024-04-12 15:00:00,536.08,536.31,535.9,536.06,985.0,532.9531,533.1818,532.7742,532.9333,985.0
2024-04-12 15:05:00,536.17,536.38,534.95,535.35,33951.0,533.0426,533.2514,531.8297,532.2274,33951.0
2024-04-12 15:10:00,535.38,535.91,534.97,535.38,1582.0,532.2572,532.7841,531.8496,532.2572,1582.0
2024-04-12 15:15:00,535.3,535.69,535.17,535.69,1046.0,532.1777,532.5654,532.0485,532.5654,1046.0
2024-04-12 15:20:00,535.92,535.92,535.52,535.52,1070.0,532.7941,532.7941,532.3964,532.3964,1070.0
2024-04-12 15:25:00,535.69,535.89,535.51,535.66,900.0,532.5654,532.7643,532.3865,532.5356,900.0
2024-04-12 15:30:00,535.72,536.3,535.18,536.3,3098.0,532.5952,533.1719,532.0584,533.1719,3098.0
2024-04-12 15:35:00,536.15,536.42,535.89,536.23,3690.0,533.0227,533.2912,532.7643,533.1023,3690.0
2024-04-12 15:40:00,536.6,537.2,536.59,537.2,3951.0,533.4701,534.0666,533.4602,534.0666,3951.0
2024-04-12 15:45:00,537.14,537.45,536.27,536.62,7246.0,534.007,534.3152,533.142,533.49,7246.0
2024-04-12 15:50:00,536.98,536.98,534.99,535.17,17188.0,533.8479,533.8479,531.8695,532.0485,17188.0
2024-04-12 15:55:00,535.17,536.11,534.8,536.09,12830.0,532.0485,532.983,531.6806,532.9631,12830.0
2024-04-15 09:30:00,542.01,542.37,540.55,540.55,5460.0,538.8486,539.2065,537.3971,537.3971,5460.0
2024-04-15 09:35:00,540.55,540.55,540.55,540.55,0.0,537.3971,537.3971,537.3971,537.3971,0.0
2024-04-15 09:40:00,542.0,542.0,540.36,540.69,4600.0,538.8386,538.8386,537.2082,537.5363,4600.0
2024-04-15 09:45:00,540.58,540.7,537.83,538.82,1412.0,537.4269,537.5462,534.6929,535.6772,1412.0
2024-04-15 09:50:00,538.36,538.38,537.58,537.59,1464.0,535.2198,535.2397,534.4444,534.4543,1464.0
2024-04-15 09:55:00,538.43,538.5,537.55,538.44,4043.0,535.2894,535.359,534.4146,535.2994,4043.0
2024-04-15 10:00:00,537.77,537.96,537.07,537.93,30884.0,534.6333,534.8222,533.9374,534.7924,30884.0
2024-04-15 10:05:00,537.97,537.97,537.11,537.46,465.0,534.8321,534.8321,533.9771,534.3251,465.0
2024-04-15 10:10:00,536.81,536.81,535.28,535.82,1332.0,533.6789,533.6789,532.1578,532.6947,1332.0
2024-04-15 10:15:00,535.82,536.3,535.81,536.3,4210.0,532.6947,533.1719,532.6847,533.1719,4210.0
2024-04-15 10:20:00,536.78,536.78,535.99,536.23,4203.0,533.6491,533.6491,532.8637,533.1023,4203.0
2024-04-15 10:25:00,535.32,535.51,535.32,535.51,200.0,532.1976,532.3865,532.1976,532.3865,200.0
2024-04-15 10:30:00,535.94,535.94,535.3,535.3,200.0,532.814,532.814,532.1777,532.1777,200.0
2024-04-15 10:35:00,535.51,535.52,534.4,534.4,300.0,532.3865,532.3964,531.2829,531.2829,300.0
2024-04-15 10:40:00,534.58,535.33,534.58,535.33,400.0,531.4619,532.2075,531.4619,532.2075,400.0
2024-04-15 10:45:00,535.4,536.22,535.4,536.22,800.0,532.2771,533.0923,532.2771,533.0923,800.0
2024-04-15 10:50:00,536.23,536.23,535.74,535.74,867.0,533.1023,533.1023,532.6151,532.6151,867.0
2024-04-15 10:55:00,535.83,536.04,535.45,535.51,700.0,532.7046,532.9134,532.3268,532.3865,700.0
2024-04-15 11:00:00,535.27,535.51,535.26,535.51,500.0,532.1479,532.3865,532.1379,532.3865,500.0
2024-04-15 11:05:00,535.9,535.9,535.2,535.43,736.0,532.7742,532.7742,532.0783,532.3069,736.0
2024-04-15 11:10:00,535.39,536.49,535.39,536.49,1400.0,532.2672,533.3608,532.2672,533.3608,1400.0
2024-04-15 11:15:00,536.21,536.33,535.71,535.71,1750.0,533.0824,533.2017,532.5853,532.5853,1750.0
2024-04-15 11:20:00,535.16,535.16,535.16,535.16,200.0,532.0385,532.0385,532.0385,532.0385,200.0
2024-04-15 11:25:00,535.19,535.52,535.18,535.27,1053.0,532.0683,532.3964,532.0584,532.1479,1053.0
2024-04-15 11:30:00,535.5,535.73,535.22,535.67,1400.0,532.3765,532.6052,532.0982,532.5455,1400.0
2024-04-15 11:35:00,535.67,536.63,535.6,536.29,1100.0,532.5455,533.4999,532.4759,533.1619,1100.0
2024-04-15 11:40:00,536.29,536.3,535.78,536.26,9726.0,533.1619,533.1719,532.6549,533.1321,9726.0
2024-04-15 11:45:00,536.21,536.62,536.2,536.56,700.0,533.0824,533.49,533.0724,533.4303,700.0
2024-04-15 11:50:00,536.48,536.73,536.38,536.73,2180.0,533.3508,533.5994,533.2514,533.5994,2180.0
2024-04-15 11:55:00,536.77,536.86,536.52,536.52,2035.0,533.6391,533.7286,533.3906,533.3906,2035.0
2024-04-15 12:00:00,536.41,537.03,536.22,536.5,11448.0,533.2812,533.8976,533.0923,533.3707,11448.0
2024-04-15 12:05:00,536.5,536.97,536.5,536.81,27003.0,533.3707,533.838,533.3707,533.6789,27003.0
2024-04-15 12:10:00,537.25,537.25,536.91,536.92,352.0,534.1163,534.1163,533.7783,533.7882,352.0
2024-04-15 12:15:00,536.86,536.86,535.83,535.83,2404.0,533.7286,533.7286,532.7046,532.7046,2404.0
2024-04-15 12:20:00,535.82,535.82,534.43,534.44,900.0,532.6947,532.6947,531.3128,531.3227,900.0
2024-04-15 12:25:00,534.37,534.72,534.37,534.61,1566.0,531.2531,531.6011,531.2531,531.4917,1566.0
2024-04-15 12:30:00,534.28,534.46,533.97,533.98,1610.0,531.1636,531.3426,530.8555,530.8654,1610.0
2024-04-15 12:35:00,533.97,534.13,533.97,534.11,8700.0,530.8555,531.0145,530.8555,530.9946,8700.0
2024-04-15 12:40:00,534.12,534.35,533.9,533.99,2435.0,531.0046,531.2332,530.7859,530.8753,2435.0
2024-04-15 12:45:00,533.67,534.48,533.67,533.73,900.0,530.5572,531.3625,530.5572,530.6169,900.0
2024-04-15 12:50:00,533.97,534.32,533.97,534.32,400.0,530.8555,531.2034,530.8555,531.2034,400.0
2024-04-15 12:55:00,533.98,534.71,533.97,534.71,600.0,530.8654,531.5911,530.8555,531.5911,600.0
2024-04-15 13:00:00,534.22,534.22,533.87,534.01,2840.0,531.104,531.104,530.756,530.8952,2840.0
2024-04-15 13:05:00,534.08,534.14,533.79,533.82,947.0,530.9648,531.0245,530.6765,530.7063,947.0
2024-04-15 13:10:00,533.73,533.73,532.0,532.17,4050.0,530.6169,530.6169,528.8969,529.066,4050.0
2024-04-15 13:15:00,531.85,532.13,531.6,531.7,1234.0,528.7478,529.0262,528.4993,528.5987,1234.0
2024-04-15 13:20:00,531.28,531.28,529.96,530.54,10150.0,528.1811,528.1811,526.8688,527.4455,10150.0
2024-04-15 13:25:00,530.29,530.37,529.0,529.03,31517.0,527.1969,527.2765,525.9144,525.9443,31517.0
2024-04-15 13:30:00,528.85,528.85,528.08,528.62,56337.0,525.7653,525.7653,524.9998,525.5367,56337.0
2024-04-15 13:35:00,528.47,529.25,528.3,528.34,2260.0,525.3875,526.163,525.2185,525.2583,2260.0
2024-04-15 13:40:00,527.72,529.07,527.62,528.6,3350.0,524.6419,525.984,524.5425,525.5168,3350.0
2024-04-15 13:45:00,528.51,529.43,528.51,529.11,3410.0,525.4273,526.3419,525.4273,526.0238,3410.0
2024-04-15 13:50:00,529.28,529.43,528.46,529.43,1758.0,526.1928,526.3419,525.3776,526.3419,1758.0
2024-04-15 13:55:00,529.68,529.68,529.52,529.52,500.0,526.5905,526.5905,526.4314,526.4314,500.0
2024-04-15 14:00:00,528.7,529.02,528.7,529.01,200.0,525.6162,525.9343,525.6162,525.9244,200.0
2024-04-15 14:05:00,529.16,529.16,528.86,528.98,300.0,526.0735,526.0735,525.7753,525.8946,300.0
2024-04-15 14:10:00,528.69,528.69,528.3,528.37,1000.0,525.6063,525.6063,525.2185,525.2881,1000.0
2024-04-15 14:15:00,528.0,528.19,527.75,527.87,600.0,524.9203,525.1092,524.6717,524.791,600.0
2024-04-15 14:20:00,528.38,528.38,527.56,527.56,800.0,525.2981,525.2981,524.4828,524.4828,800.0
2024-04-15 14:25:00,527.97,527.97,527.94,527.94,200.0,524.8904,524.8904,524.8606,524.8606,200.0
2024-04-15 14:30:00,527.68,528.47,527.68,528.08,700.0,524.6021,525.3875,524.6021,524.9998,700.0
2024-04-15 14:35:00,528.97,529.36,528.63,528.63,1710.0,525.8846,526.2723,525.5466,525.5466,1710.0
2024-04-15 14:40:00,528.68,528.68,528.68,528.68,100.0,525.5963,525.5963,525.5963,525.5963,100.0
2024-04-15 14:45:00,528.23,528.23,528.23,528.23,200.0,525.1489,525.1489,525.1489,525.1489,200.0
2024-04-15 14:50:00,528.05,528.14,528.05,528.14,200.0,524.97,525.0595,524.97,525.0595,200.0
2024-04-15 14:55:00,528.1,528.26,527.72,528.25,1000.0,525.0197,525.1788,524.6419,525.1688,1000.0
2024-04-15 15:00:00,528.42,528.45,527.57,527.69,1100.0,525.3378,525.3676,524.4928,524.6121,1100.0
2024-04-15 15:05:00,527.52,528.18,527.39,527.94,3431.0,524.4431,525.0992,524.3138,524.8606,3431.0
2024-04-15 15:10:00,528.03,528.12,527.68,527.72,3060.0,524.9501,525.0396,524.6021,524.6419,3060.0
2024-04-15 15:15:00,527.59,527.59,527.17,527.17,2173.0,524.5127,524.5127,524.0951,524.0951,2173.0
2024-04-15 15:20:00,527.34,528.32,526.96,528.19,7861.0,524.2641,525.2384,523.8863,525.1092,7861.0
2024-04-15 15:25:00,528.72,528.92,528.35,528.57,1034.0,525.6361,525.8349,525.2682,525.487,1034.0
2024-04-15 15:30:00,528.61,529.6,528.61,529.11,2359.0,525.5267,526.5109,525.5267,526.0238,2359.0
2024-04-15 15:35:00,528.99,529.16,528.44,528.75,1574.0,525.9045,526.0735,525.3577,525.6659,1574.0
2024-04-15 15:40:00,528.48,528.56,527.91,528.06,2976.0,525.3975,525.477,524.8308,524.9799,2976.0
2024-04-15 15:45:00,528.21,529.5,528.21,529.48,4919.0,525.129,526.4115,525.129,526.3916,4919.0
2024-04-15 15:50:00,529.25,529.25,528.52,528.89,5878.0,526.163,526.163,525.4372,525.8051,5878.0
2024-04-15 15:55:00,528.71,528.96,528.18,528.26,22544.0,525.6261,525.8747,525.0992,525.1788,22544.0
2024-04-16 09:30:00,531.0,531.0,531.0,531.0,3913.0,527.9028,527.9028,527.9028,527.9028,3913.0
2024-04-16 09:35:00,531.2,532.16,531.2,531.89,668.0,528.1016,529.056,528.1016,528.7876,668.0
2024-04-16 09:40:00,530.97,530.99,530.44,530.44,1031.0,527.873,527.8928,527.346,527.346,1031.0
2024-04-16 09:45:00,531.16,531.53,531.06,531.06,600.0,528.0618,528.4297,527.9624,527.9624,600.0
2024-04-16 09:50:00,531.03,531.63,530.83,531.16,1400.0,527.9326,528.5291,527.7338,528.0618,1400.0
2024-04-16 09:55:00,531.42,531.57,530.98,531.3,15629.0,528.3203,528.4695,527.8829,528.201,15629.0
2024-04-16 10:00:00,531.17,531.28,530.38,530.61,2666.0,528.0718,528.1811,527.2864,527.5151,2666.0
2024-04-16 10:05:00,530.17,531.19,530.1,530.9,1994.0,527.0776,528.0917,527.008,527.8034,1994.0
2024-04-16 10:10:00,530.75,531.31,530.74,531.19,1079.0,527.6542,528.211,527.6443,528.0917,1079.0
2024-04-16 10:15:00,530.86,530.86,530.6,530.7,400.0,527.7636,527.7636,527.5051,527.6045,400.0
2024-04-16 10:20:00,529.99,529.99,529.99,529.99,100.0,526.8987,526.8987,526.8987,526.8987,100.0
2024-04-16 10:25:00,529.91,529.99,529.91,529.99,200.0,526.8191,526.8987,526.8191,526.8987,200.0
2024-04-16 10:30:00,530.13,530.66,530.13,530.66,634.0,527.0379,527.5648,527.0379,527.5648,634.0
2024-04-16 10:35:00,530.1,530.21,529.29,529.29,1100.0,527.008,527.1174,526.2028,526.2028,1100.0
2024-04-16 10:40:00,530.09,530.09,529.46,529.81,1195.0,526.9981,526.9981,526.3718,526.7197,1195.0
2024-04-16 10:45:00,530.0,530.0,529.63,529.9,667.0,526.9086,526.9086,526.5408,526.8092,667.0
2024-04-16 10:50:00,529.5,529.5,528.7,528.71,1032.0,526.4115,526.4115,525.6162,525.6261,1032.0
2024-04-16 10:55:00,529.0,529.13,528.74,528.74,922.0,525.9144,526.0437,525.656,525.656,922.0
2024-04-16 11:00:00,528.65,529.21,528.65,528.76,1599.0,525.5665,526.1232,525.5665,525.6758,1599.0
2024-04-16 11:05:00,528.73,528.74,528.31,528.31,400.0,525.646,525.656,525.2285,525.2285,400.0
2024-04-16 11:10:00,528.76,528.85,528.76,528.76,311.0,525.6758,525.7653,525.6758,525.6758,311.0
2024-04-16 11:15:00,529.17,529.64,529.17,529.19,538.0,526.0835,526.5507,526.0835,526.1033,538.0
2024-04-16 11:20:00,529.35,529.66,529.28,529.66,300.0,526.2624,526.5706,526.1928,526.5706,300.0
2024-04-16 11:25:00,529.48,529.48,529.48,529.48,100.0,526.3916,526.3916,526.3916,526.3916,100.0
2024-04-16 11:30:00,529.56,529.63,528.98,529.07,2007.0,526.4712,526.5408,525.8946,525.984,2007.0
2024-04-16 11:35:00,529.63,529.77,529.31,529.31,600.0,526.5408,526.68,526.2226,526.2226,600.0
2024-04-16 11:40:00,529.57,529.8,529.57,529.6,700.0,526.4811,526.7098,526.4811,526.5109,700.0
2024-04-16 11:45:00,529.54,530.0,529.23,529.92,2145.0,526.4513,526.9086,526.1431,526.8291,2145.0
2024-04-16 11:50:00,529.92,530.21,529.91,529.94,3500.0,526.8291,527.1174,526.8191,526.849,3500.0
2024-04-16 11:55:00,530.04,530.04,529.38,529.38,1400.0,526.9484,526.9484,526.2922,526.2922,1400.0
2024-04-16 12:00:00,529.49,529.49,529.16,529.17,300.0,526.4016,526.4016,526.0735,526.0835,300.0
2024-04-16 12:05:00,529.08,529.88,529.08,529.88,1357.0,525.994,526.7893,525.994,526.7893,1357.0
2024-04-16 12:10:00,529.49,530.01,529.49,529.79,800.0,526.4016,526.9186,526.4016,526.6998,800.0
2024-04-16 12:15:00,529.68,529.99,529.68,529.98,300.0,526.5905,526.8987,526.5905,526.8887,300.0
2024-04-16 12:20:00,529.98,529.98,529.98,529.98,0.0,526.8887,526.8887,526.8887,526.8887,0.0
2024-04-16 12:25:00,529.99,530.18,529.73,529.74,2700.0,526.8987,527.0876,526.6402,526.6501,2700.0
2024-04-16 12:30:00,529.91,530.05,529.84,529.92,700.0,526.8191,526.9583,526.7495,526.8291,700.0
2024-04-16 12:35:00,529.62,530.06,529.52,530.0,1005.0,526.5308,526.9683,526.4314,526.9086,1005.0
2024-04-16 12:40:00,529.78,530.19,529.78,529.97,939.0,526.6899,527.0975,526.6899,526.8788,939.0
2024-04-16 12:45:00,530.01,530.01,530.01,530.01,100.0,526.9186,526.9186,526.9186,526.9186,100.0
2024-04-16 12:50:00,530.06,530.06,529.77,529.77,600.0,526.9683,526.9683,526.68,526.68,600.0
2024-04-16 12:55:00,529.76,530.1,529.73,529.85,1672.0,526.67,527.008,526.6402,526.7595,1672.0
2024-04-16 13:00:00,529.76,529.85,529.47,529.48,300.0,526.67,526.7595,526.3817,526.3916,300.0
2024-04-16 13:05:00,529.48,529.48,529.48,529.48,0.0,526.3916,526.3916,526.3916,526.3916,0.0
2024-04-16 13:10:00,530.15,530.16,529.37,529.72,500.0,527.0577,527.0677,526.2823,526.6302,500.0
2024-04-16 13:15:00,529.83,529.83,529.82,529.83,100.0,526.7396,526.7396,526.7297,526.7396,100.0
2024-04-16 13:20:00,530.0,530.08,529.99,530.03,1200.0,526.9086,526.9881,526.8987,526.9384,1200.0
2024-04-16 13:25:00,530.0,530.04,529.42,529.44,900.0,526.9086,526.9484,526.332,526.3519,900.0
2024-04-16 13:30:00,528.32,529.06,528.3,529.06,943.0,525.2384,525.9741,525.2185,525.9741,943.0
2024-04-16 13:35:00,529.34,529.61,529.02,529.61,1400.0,526.2525,526.5209,525.9343,526.5209,1400.0
2024-04-16 13:40:00,530.01,530.17,529.83,529.84,900.0,526.9186,527.0776,526.7396,526.7495,900.0
2024-04-16 13:45:00,529.32,529.32,529.15,529.29,306.0,526.2326,526.2326,526.0636,526.2028,306.0
2024-04-16 13:50:00,528.54,529.01,528.54,528.95,600.0,525.4571,525.9244,525.4571,525.8647,600.0
2024-04-16 13:55:00,529.22,529.56,528.75,529.56,1028.0,526.1332,526.4712,525.6659,526.4712,1028.0
2024-04-16 14:00:00,529.43,529.81,529.13,529.81,1000.0,526.3419,526.7197,526.0437,526.7197,1000.0
2024-04-16 14:05:00,529.62,530.9,529.61,530.09,5200.0,526.5308,527.8034,526.5209,526.9981,5200.0
2024-04-16 14:10:00,530.25,530.72,529.57,529.63,3182.0,527.1572,527.6244,526.4811,526.5408,3182.0
2024-04-16 14:15:00,529.31,529.32,529.31,529.32,250.0,526.2226,526.2326,526.2226,526.2326,250.0
2024-04-16 14:20:00,528.26,528.6,527.88,528.53,1900.0,525.1788,525.5168,524.801,525.4472,1900.0
2024-04-16 14:25:00,529.0,529.0,528.0,528.0,563.0,525.9144,525.9144,524.9203,524.9203,563.0
2024-04-16 14:30:00,528.19,529.08,528.19,529.08,400.0,525.1092,525.994,525.1092,525.994,400.0
2024-04-16 14:35:00,529.19,529.19,528.8,529.04,300.0,526.1033,526.1033,525.7156,525.9542,300.0
2024-04-16 14:40:00,529.58,529.58,529.58,529.58,100.0,526.4911,526.4911,526.4911,526.4911,100.0
2024-04-16 14:45:00,528.91,529.46,528.87,529.4,500.0,525.825,526.3718,525.7852,526.3121,500.0
2024-04-16 14:50:00,529.65,530.26,529.65,530.25,890.0,526.5607,527.1671,526.5607,527.1572,890.0
2024-04-16 14:55:00,530.37,530.37,529.93,530.22,2753.0,527.2765,527.2765,526.839,527.1273,2753.0
2024-04-16 15:00:00,529.94,529.94,529.6,529.73,719.0,526.849,526.849,526.5109,526.6402,719.0
2024-04-16 15:05:00,529.73,529.73,529.73,529.73,0.0,526.6402,526.6402,526.6402,526.6402,0.0
2024-04-16 15:10:00,529.89,530.24,529.89,530.24,434.0,526.7993,527.1472,526.7993,527.1472,434.0
2024-04-16 15:15:00,529.79,529.89,529.71,529.76,700.0,526.6998,526.7993,526.6203,526.67,700.0
2024-04-16 15:20:00,529.76,529.88,529.76,529.88,200.0,526.67,526.7893,526.67,526.7893,200.0
2024-04-16 15:25:00,529.78,530.24,529.78,530.24,400.0,526.6899,527.1472,526.6899,527.1472,400.0
2024-04-16 15:30:00,530.18,530.23,529.32,529.32,2247.0,527.0876,527.1373,526.2326,526.2326,2247.0
2024-04-16 15:35:00,528.93,529.18,528.82,529.18,500.0,525.8449,526.0934,525.7355,526.0934,500.0
2024-04-16 15:40:00,529.2,529.28,528.6,528.98,1401.0,526.1133,526.1928,525.5168,525.8946,1401.0
2024-04-16 15:45:00,529.15,529.38,528.42,528.79,2051.0,526.0636,526.2922,525.3378,525.7057,2051.0
2024-04-16 15:50:00,529.0,529.0,528.18,528.19,4006.0,525.9144,525.9144,525.0992,525.1092,4006.0
2024-04-16 15:55:00,527.85,528.28,526.95,527.33,14901.0,524.7711,525.1986,523.8764,524.2542,14901.0
2024-04-17 09:30:00,528.32,528.32,527.0,527.0,4280.0,525.2384,525.2384,523.9261,523.9261,4280.0
2024-04-17 09:35:00,529.42,529.42,529.42,529.42,100.0,526.332,526.332,526.332,526.332,100.0
2024-04-17 09:40:00,529.42,529.42,529.42,529.42,0.0,526.332,526.332,526.332,526.332,0.0
2024-04-17 09:45:00,527.9,528.85,527.9,528.4,990.0,524.8209,525.7653,524.8209,525.3179,990.0
2024-04-17 09:50:00,528.7,529.68,528.7,529.68,328.0,525.6162,526.5905,525.6162,526.5905,328.0
2024-04-17 09:55:00,528.82,528.82,528.62,528.62,790.0,525.7355,525.7355,525.5367,525.5367,790.0
2024-04-17 10:00:00,529.09,529.3,528.41,528.74,400.0,526.0039,526.2127,525.3279,525.656,400.0
2024-04-17 10:05:00,529.41,529.41,529.18,529.18,350.0,526.3221,526.3221,526.0934,526.0934,350.0
2024-04-17 10:10:00,529.24,529.24,528.37,528.5,1422.0,526.153,526.153,525.2881,525.4174,1422.0
2024-04-17 10:15:00,528.35,528.38,528.04,528.05,1251.0,525.2682,525.2981,524.96,524.97,1251.0
2024-04-17 10:20:00,527.8,527.8,527.0,527.55,1553.0,524.7214,524.7214,523.9261,524.4729,1553.0
2024-04-17 10:25:00,527.98,528.25,527.63,527.63,893.0,524.9004,525.1688,524.5524,524.5524,893.0
2024-04-17 10:30:00,527.54,527.72,527.54,527.72,300.0,524.463,524.6419,524.463,524.6419,300.0
2024-04-17 10:35:00,527.38,527.63,527.27,527.27,1136.0,524.3039,524.5524,524.1945,524.1945,1136.0
2024-04-17 10:40:00,527.13,527.29,527.13,527.29,200.0,524.0553,524.2144,524.0553,524.2144,200.0
2024-04-17 10:45:00,527.57,527.77,527.05,527.76,2215.0,524.4928,524.6916,523.9758,524.6817,2215.0
2024-04-17 10:50:00,527.2,527.33,526.69,527.06,4781.0,524.1249,524.2542,523.6179,523.9858,4781.0
2024-04-17 10:55:00,527.36,528.3,527.35,528.16,3235.0,524.284,525.2185,524.2741,525.0793,3235.0
2024-04-17 11:00:00,528.7,528.7,528.09,528.46,2202.0,525.6162,525.6162,525.0097,525.3776,2202.0
2024-04-17 11:05:00,527.99,527.99,527.99,527.99,100.0,524.9103,524.9103,524.9103,524.9103,100.0
2024-04-17 11:10:00,527.56,527.65,527.56,527.65,200.0,524.4828,524.5723,524.4828,524.5723,200.0
2024-04-17 11:15:00,527.75,528.3,527.75,528.3,2718.0,524.6717,525.2185,524.6717,525.2185,2718.0
2024-04-17 11:20:00,528.27,528.47,528.19,528.47,731.0,525.1887,525.3875,525.1092,525.3875,731.0
2024-04-17 11:25:00,528.6,528.72,527.0,527.0,5650.0,525.5168,525.6361,523.9261,523.9261,5650.0
2024-04-17 11:30:00,527.16,527.16,525.67,526.45,2336.0,524.0852,524.0852,522.6039,523.3793,2336.0
2024-04-17 11:35:00,526.2,526.39,526.14,526.17,1229.0,523.1308,523.3197,523.0711,523.1009,1229.0
2024-04-17 11:40:00,526.07,526.97,526.07,526.97,5548.0,523.0015,523.8963,523.0015,523.8963,5548.0
2024-04-17 11:45:00,527.33,527.33,526.45,526.99,993.0,524.2542,524.2542,523.3793,523.9162,993.0
2024-04-17 11:50:00,526.71,526.71,526.62,526.63,337.0,523.6378,523.6378,523.5483,523.5583,337.0
2024-04-17 11:55:00,526.85,527.51,526.84,527.51,525.0,523.777,524.4331,523.767,524.4331,525.0
2024-04-17 12:00:00,527.18,527.18,527.17,527.18,100.0,524.1051,524.1051,524.0951,524.1051,100.0
2024-04-17 12:05:00,526.63,526.63,525.94,525.97,994.0,523.5583,523.5583,522.8723,522.9021,994.0
2024-04-17 12:10:00,526.75,527.1,526.75,527.1,200.0,523.6776,524.0255,523.6776,524.0255,200.0
2024-04-17 12:15:00,527.02,528.2,527.02,527.95,2590.0,523.946,525.1191,523.946,524.8706,2590.0
2024-04-17 12:20:00,527.9,528.09,527.9,528.09,500.0,524.8209,525.0097,524.8209,525.0097,500.0
2024-04-17 12:25:00,528.66,528.66,528.27,528.27,767.0,525.5764,525.5764,525.1887,525.1887,767.0
2024-04-17 12:30:00,528.09,528.14,527.58,527.88,1217.0,525.0097,525.0595,524.5027,524.801,1217.0
2024-04-17 12:35:00,527.97,528.03,527.81,527.81,850.0,524.8904,524.9501,524.7314,524.7314,850.0
2024-04-17 12:40:00,527.69,527.69,527.27,527.62,400.0,524.6121,524.6121,524.1945,524.5425,400.0
2024-04-17 12:45:00,527.65,527.93,527.23,527.69,1759.0,524.5723,524.8507,524.1548,524.6121,1759.0
2024-04-17 12:50:00,527.88,527.89,527.04,527.39,627.0,524.801,524.8109,523.9659,524.3138,627.0
2024-04-17 12:55:00,527.14,527.15,526.9,527.08,400.0,524.0653,524.0752,523.8267,524.0056,400.0
2024-04-17 13:00:00,526.97,527.35,526.95,527.06,1003.0,523.8963,524.2741,523.8764,523.9858,1003.0
2024-04-17 13:05:00,527.1,527.34,526.84,527.3,1215.0,524.0255,524.2641,523.767,524.2244,1215.0
2024-04-17 13:10:00,527.41,527.41,527.04,527.25,500.0,524.3337,524.3337,523.9659,524.1746,500.0
2024-04-17 13:15:00,527.92,528.25,527.79,527.79,481.0,524.8407,525.1688,524.7115,524.7115,481.0
2024-04-17 13:20:00,528.27,528.6,528.27,528.29,481.0,525.1887,525.5168,525.1887,525.2086,481.0
2024-04-17 13:25:00,528.0,528.0,527.93,528.0,500.0,524.9203,524.9203,524.8507,524.9203,500.0
2024-04-17 13:30:00,528.36,528.36,528.02,528.06,300.0,525.2782,525.2782,524.9402,524.9799,300.0
2024-04-17 13:35:00,527.95,527.95,527.57,527.85,1156.0,524.8706,524.8706,524.4928,524.7711,1156.0
2024-04-17 13:40:00,527.3,527.3,526.95,527.22,1737.0,524.2244,524.2244,523.8764,524.1448,1737.0
2024-04-17 13:45:00,527.41,527.41,527.41,527.41,100.0,524.3337,524.3337,524.3337,524.3337,100.0
2024-04-17 13:50:00,527.95,527.95,527.53,527.57,830.0,524.8706,524.8706,524.453,524.4928,830.0
2024-04-17 13:55:00,528.33,528.54,528.32,528.32,700.0,525.2483,525.4571,525.2384,525.2384,700.0
2024-04-17 14:00:00,528.23,528.23,528.04,528.04,200.0,525.1489,525.1489,524.96,524.96,200.0
2024-04-17 14:05:00,528.04,528.04,528.04,528.04,0.0,524.96,524.96,524.96,524.96,0.0
2024-04-17 14:10:00,528.38,528.39,527.82,527.83,422.0,525.2981,525.308,524.7413,524.7513,422.0
2024-04-17 14:15:00,527.86,528.25,527.64,528.25,700.0,524.7811,525.1688,524.5624,525.1688,700.0
2024-04-17 14:20:00,528.25,528.25,528.25,528.25,0.0,525.1688,525.1688,525.1688,525.1688,0.0
2024-04-17 14:25:00,528.11,528.11,527.77,527.85,747.0,525.0296,525.0296,524.6916,524.7711,747.0
2024-04-17 14:30:00,528.32,528.32,528.31,528.32,100.0,525.2384,525.2384,525.2285,525.2384,100.0
2024-04-17 14:35:00,527.72,528.37,527.72,528.37,804.0,524.6419,525.2881,524.6419,525.2881,804.0
2024-04-17 14:40:00,528.64,529.62,528.64,529.35,1100.0,525.5565,526.5308,525.5565,526.2624,1100.0
2024-04-17 14:45:00,529.6,529.7,529.13,529.13,1760.0,526.5109,526.6104,526.0437,526.0437,1760.0
2024-04-17 14:50:00,529.24,529.24,527.95,527.95,500.0,526.153,526.153,524.8706,524.8706,500.0
2024-04-17 14:55:00,528.27,528.33,528.01,528.04,500.0,525.1887,525.2483,524.9302,524.96,500.0
2024-04-17 15:00:00,527.61,527.82,527.47,527.59,457.0,524.5325,524.7413,524.3934,524.5127,457.0
2024-04-17 15:05:00,527.23,527.51,527.23,527.51,200.0,524.1548,524.4331,524.1548,524.4331,200.0
2024-04-17 15:10:00,527.15,527.34,526.93,527.34,1925.0,524.0752,524.2641,523.8565,524.2641,1925.0
2024-04-17 15:15:00,527.35,527.78,527.34,527.77,400.0,524.2741,524.7016,524.2641,524.6916,400.0
2024-04-17 15:20:00,527.51,528.09,527.51,528.09,1107.0,524.4331,525.0097,524.4331,525.0097,1107.0
2024-04-17 15:25:00,528.21,528.21,527.79,527.82,600.0,525.129,525.129,524.7115,524.7413,600.0
2024-04-17 15:30:00,527.71,527.77,527.46,527.77,400.0,524.632,524.6916,524.3834,524.6916,400.0
2024-04-17 15:35:00,527.71,527.71,527.32,527.32,500.0,524.632,524.632,524.2442,524.2442,500.0
2024-04-17 15:40:00,527.18,527.94,527.14,527.91,1700.0,524.1051,524.8606,524.0653,524.8308,1700.0
2024-04-17 15:45:00,527.94,527.94,527.5,527.5,5967.0,524.8606,524.8606,524.4232,524.4232,5967.0
2024-04-17 15:50:00,527.33,527.78,526.83,527.42,8316.0,524.2542,524.7016,523.7571,524.3437,8316.0
2024-04-17 15:55:00,527.13,527.31,526.4,526.48,25692.0,524.0553,524.2343,523.3296,523.4091,25692.0
2024-04-18 09:30:00,530.51,531.48,529.89,530.51,13567.0,527.4156,528.38,526.7993,527.4156,13567.0
2024-04-18 09:35:00,530.51,531.55,529.5,531.1,1585.0,527.4156,528.4496,526.4115,528.0022,1585.0
2024-04-18 09:40:00,530.11,530.61,529.34,529.75,1207.0,527.018,527.5151,526.2525,526.6601,1207.0
2024-04-18 09:45:00,528.7,528.7,527.9,527.9,400.0,525.6162,525.6162,524.8209,524.8209,400.0
2024-04-18 09:50:00,528.02,528.36,527.85,528.36,400.0,524.9402,525.2782,524.7711,525.2782,400.0
2024-04-18 09:55:00,528.81,529.34,528.81,529.34,706.0,525.7256,526.2525,525.7256,526.2525,706.0
2024-04-18 10:00:00,529.23,529.23,528.62,528.68,1354.0,526.1431,526.1431,525.5367,525.5963,1354.0
2024-04-18 10:05:00,528.62,528.77,527.96,527.96,500.0,525.5367,525.6858,524.8805,524.8805,500.0
2024-04-18 10:10:00,528.14,528.15,527.78,527.93,600.0,525.0595,525.0694,524.7016,524.8507,600.0
2024-04-18 10:15:00,528.0,528.15,527.77,528.0,610.0,524.9203,525.0694,524.6916,524.9203,610.0
2024-04-18 10:20:00,527.48,528.57,527.48,528.57,700.0,524.4033,525.487,524.4033,525.487,700.0
2024-04-18 10:25:00,528.52,528.92,528.11,528.25,676.0,525.4372,525.8349,525.0296,525.1688,676.0
2024-04-18 10:30:00,528.4,528.95,528.12,528.86,803.0,525.3179,525.8647,525.0396,525.7753,803.0
2024-04-18 10:35:00,529.04,529.04,528.2,528.5,1778.0,525.9542,525.9542,525.1191,525.4174,1778.0
2024-04-18 10:40:00,528.27,528.71,528.2,528.7,900.0,525.1887,525.6261,525.1191,525.6162,900.0
2024-04-18 10:45:00,528.66,528.86,528.66,528.82,1300.0,525.5764,525.7753,525.5764,525.7355,1300.0
2024-04-18 10:50:00,528.72,528.72,528.39,528.61,800.0,525.6361,525.6361,525.308,525.5267,800.0
2024-04-18 10:55:00,528.79,529.15,528.75,528.9,1805.0,525.7057,526.0636,525.6659,525.815,1805.0
2024-04-18 11:00:00,528.41,528.56,528.4,528.56,1015.0,525.3279,525.477,525.3179,525.477,1015.0
2024-04-18 11:05:00,528.59,528.98,528.39,528.98,2500.0,525.5068,525.8946,525.308,525.8946,2500.0
2024-04-18 11:10:00,528.89,529.2,528.89,529.2,300.0,525.8051,526.1133,525.8051,526.1133,300.0
2024-04-18 11:15:00,529.16,529.53,528.79,528.95,6600.0,526.0735,526.4414,525.7057,525.8647,6600.0
2024-04-18 11:20:00,529.1,529.49,528.89,528.89,965.0,526.0139,526.4016,525.8051,525.8051,965.0
2024-04-18 11:25:00,529.13,529.13,528.72,528.72,1251.0,526.0437,526.0437,525.6361,525.6361,1251.0
2024-04-18 11:30:00,528.9,529.41,528.72,528.72,1300.0,525.815,526.3221,525.6361,525.6361,1300.0
2024-04-18 11:35:00,528.89,528.89,528.89,528.89,151.0,525.8051,525.8051,525.8051,525.8051,151.0
2024-04-18 11:40:00,528.69,528.99,528.69,528.99,300.0,525.6063,525.9045,525.6063,525.9045,300.0
2024-04-18 11:45:00,528.37,528.48,528.31,528.48,400.0,525.2881,525.3975,525.2285,525.3975,400.0
2024-04-18 11:50:00,528.66,528.99,528.66,528.99,300.0,525.5764,525.9045,525.5764,525.9045,300.0
2024-04-18 11:55:00,528.44,529.08,528.43,528.71,1081.0,525.3577,525.994,525.3478,525.6261,1081.0
2024-04-18 12:00:00,528.4,528.81,528.4,528.81,300.0,525.3179,525.7256,525.3179,525.7256,300.0
2024-04-18 12:05:00,528.46,528.46,528.46,528.46,100.0,525.3776,525.3776,525.3776,525.3776,100.0
2024-04-18 12:10:00,528.29,528.51,528.21,528.21,1000.0,525.2086,525.4273,525.129,525.129,1000.0
2024-04-18 12:15:00,528.38,528.6,528.24,528.6,715.0,525.2981,525.5168,525.1589,525.5168,715.0
2024-04-18 12:20:00,528.7,528.74,528.28,528.28,600.0,525.6162,525.656,525.1986,525.1986,600.0
2024-04-18 12:25:00,528.08,528.61,528.08,528.12,600.0,524.9998,525.5267,524.9998,525.0396,600.0
2024-04-18 12:30:00,527.5,527.5,527.5,527.5,100.0,524.4232,524.4232,524.4232,524.4232,100.0
2024-04-18 12:35:00,527.9,528.04,527.82,528.04,600.0,524.8209,524.96,524.7413,524.96,600.0
2024-04-18 12:40:00,527.61,527.61,527.61,527.61,200.0,524.5325,524.5325,524.5325,524.5325,200.0
2024-04-18 12:45:00,527.87,528.11,527.57,527.82,1977.0,524.791,525.0296,524.4928,524.7413,1977.0
2024-04-18 12:50:00,527.57,527.62,527.15,527.55,1457.0,524.4928,524.5425,524.0752,524.4729,1457.0
2024-04-18 12:55:00,527.77,527.92,527.75,527.78,500.0,524.6916,524.8407,524.6717,524.7016,500.0
2024-04-18 13:00:00,527.78,527.78,527.78,527.78,0.0,524.7016,524.7016,524.7016,524.7016,0.0
2024-04-18 13:05:00,527.94,528.14,527.9,527.9,912.0,524.8606,525.0595,524.8209,524.8209,912.0
2024-04-18 13:10:00,527.74,527.74,527.65,527.71,300.0,524.6618,524.6618,524.5723,524.632,300.0
2024-04-18 13:15:00,527.88,527.89,527.31,527.52,1176.0,524.801,524.8109,524.2343,524.4431,1176.0
2024-04-18 13:20:00,527.74,527.74,526.84,526.84,1195.0,524.6618,524.6618,523.767,523.767,1195.0
2024-04-18 13:25:00,527.24,528.22,527.24,528.22,900.0,524.1647,525.139,524.1647,525.139,900.0
2024-04-18 13:30:00,527.97,528.23,527.69,527.96,1706.0,524.8904,525.1489,524.6121,524.8805,1706.0
2024-04-18 13:35:00,528.01,528.17,528.01,528.17,200.0,524.9302,525.0893,524.9302,525.0893,200.0
2024-04-18 13:40:00,527.91,528.56,527.61,528.51,1702.0,524.8308,525.477,524.5325,525.4273,1702.0
2024-04-18 13:45:00,528.78,528.87,528.62,528.8,400.0,525.6957,525.7852,525.5367,525.7156,400.0
2024-04-18 13:50:00,528.86,528.86,528.09,528.34,1500.0,525.7753,525.7753,525.0097,525.2583,1500.0
2024-04-18 13:55:00,528.59,528.79,528.59,528.79,800.0,525.5068,525.7057,525.5068,525.7057,800.0
2024-04-18 14:00:00,528.52,528.72,528.47,528.47,748.0,525.4372,525.6361,525.3875,525.3875,748.0
2024-04-18 14:05:00,528.81,528.81,527.96,527.96,763.0,525.7256,525.7256,524.8805,524.8805,763.0
2024-04-18 14:10:00,527.84,528.22,527.5,527.97,1447.0,524.7612,525.139,524.4232,524.8904,1447.0
2024-04-18 14:15:00,528.85,528.85,528.85,528.85,156.0,525.7653,525.7653,525.7653,525.7653,156.0
2024-04-18 14:20:00,528.81,529.0,528.8,528.88,934.0,525.7256,525.9144,525.7156,525.7951,934.0
2024-04-18 14:25:00,528.61,529.17,528.22,528.58,900.0,525.5267,526.0835,525.139,525.4969,900.0
2024-04-18 14:30:00,528.18,528.18,527.68,527.96,500.0,525.0992,525.0992,524.6021,524.8805,500.0
2024-04-18 14:35:00,527.95,528.09,527.69,528.0,800.0,524.8706,525.0097,524.6121,524.9203,800.0
2024-04-18 14:40:00,528.18,528.34,528.05,528.2,1100.0,525.0992,525.2583,524.97,525.1191,1100.0
2024-04-18 14:45:00,528.25,528.56,527.93,528.56,1000.0,525.1688,525.477,524.8507,525.477,1000.0
2024-04-18 14:50:00,527.93,527.96,527.9,527.9,400.0,524.8507,524.8805,524.8209,524.8209,400.0
2024-04-18 14:55:00,527.96,528.19,527.45,527.46,1400.0,524.8805,525.1092,524.3735,524.3834,1400.0
2024-04-18 15:00:00,527.8,528.76,527.79,528.11,1722.0,524.7214,525.6758,524.7115,525.0296,1722.0
2024-04-18 15:05:00,528.42,528.7,528.08,528.25,800.0,525.3378,525.6162,524.9998,525.1688,800.0
2024-04-18 15:10:00,528.35,528.35,528.34,528.35,100.0,525.2682,525.2682,525.2583,525.2682,100.0
2024-04-18 15:15:00,528.33,528.33,527.72,528.13,3348.0,525.2483,525.2483,524.6419,525.0495,3348.0
2024-04-18 15:20:00,528.12,528.51,527.88,528.51,5636.0,525.0396,525.4273,524.801,525.4273,5636.0
2024-04-18 15:25:00,527.82,528.0,527.82,528.0,600.0,524.7413,524.9203,524.7413,524.9203,600.0
2024-04-18 15:30:00,527.87,528.4,527.77,528.33,1400.0,524.791,525.3179,524.6916,525.2483,1400.0
2024-04-18 15:35:00,528.54,528.54,527.82,528.14,1568.0,525.4571,525.4571,524.7413,525.0595,1568.0
2024-04-18 15:40:00,527.96,528.3,527.65,527.93,6100.0,524.8805,525.2185,524.5723,524.8507,6100.0
2024-04-18 15:45:00,527.92,527.98,527.26,527.26,11690.0,524.8407,524.9004,524.1846,524.1846,11690.0
2024-04-18 15:50:00,527.5,527.63,526.34,526.35,6894.0,524.4232,524.5524,523.27,523.2799,6894.0
2024-04-18 15:55:00,526.52,527.84,526.17,527.31,18576.0,523.4489,524.7612,523.1009,524.2343,18576.0
2024-04-19 09:30:00,530.16,530.32,529.81,529.81,35650.0,527.0677,527.2267,526.7197,526.7197,35650.0
2024-04-19 09:35:00,529.55,530.47,529.55,530.47,300.0,526.4612,527.3759,526.4612,527.3759,300.0
2024-04-19 09:40:00,531.28,531.56,530.51,530.51,1120.0,528.1811,528.4595,527.4156,527.4156,1120.0
2024-04-19 09:45:00,530.51,530.51,530.51,530.51,0.0,527.4156,527.4156,527.4156,527.4156,0.0
2024-04-19 09:50:00,530.62,530.96,530.62,530.79,1100.0,527.525,527.863,527.525,527.694,1100.0
2024-04-19 09:55:00,531.01,531.9,531.01,531.25,1209.0,527.9127,528.7975,527.9127,528.1513,1209.0
2024-04-19 10:00:00,531.2,531.22,530.72,530.93,1000.0,528.1016,528.1215,527.6244,527.8332,1000.0
2024-04-19 10:05:00,531.18,531.18,530.61,530.66,610.0,528.0817,528.0817,527.5151,527.5648,610.0
2024-04-19 10:10:00,530.19,530.97,530.19,530.65,928.0,527.0975,527.873,527.0975,527.5548,928.0
2024-04-19 10:15:00,530.4,530.62,530.32,530.62,629.0,527.3063,527.525,527.2267,527.525,629.0
2024-04-19 10:20:00,530.33,530.93,530.33,530.36,2273.0,527.2367,527.8332,527.2367,527.2665,2273.0
2024-04-19 10:25:00,530.58,531.0,530.58,531.0,683.0,527.4852,527.9028,527.4852,527.9028,683.0
2024-04-19 10:30:00,531.0,531.14,530.24,530.56,2876.0,527.9028,528.042,527.1472,527.4653,2876.0
2024-04-19 10:35:00,530.25,530.91,530.24,530.66,1071.0,527.1572,527.8133,527.1472,527.5648,1071.0
2024-04-19 10:40:00,530.73,531.09,530.73,531.08,840.0,527.6344,527.9923,527.6344,527.9823,840.0
2024-04-19 10:45:00,531.13,531.22,530.8,531.22,3427.0,528.032,528.1215,527.7039,528.1215,3427.0
2024-04-19 10:50:00,531.31,531.31,530.76,531.07,1555.0,528.211,528.211,527.6642,527.9724,1555.0
2024-04-19 10:55:00,531.04,532.23,530.83,531.75,6170.0,527.9425,529.1256,527.7338,528.6484,6170.0
2024-04-19 11:00:00,531.82,532.02,531.0,531.22,1784.0,528.718,528.9168,527.9028,528.1215,1784.0
2024-04-19 11:05:00,530.97,531.89,530.9,531.25,1300.0,527.873,528.7876,527.8034,528.1513,1300.0
2024-04-19 11:10:00,531.34,531.72,531.12,531.34,4109.0,528.2408,528.6186,528.0221,528.2408,4109.0
2024-04-19 11:15:00,531.42,531.69,531.2,531.38,2175.0,528.3203,528.5888,528.1016,528.2806,2175.0
2024-04-19 11:20:00,531.36,531.58,531.24,531.58,2479.0,528.2607,528.4794,528.1414,528.4794,2479.0
2024-04-19 11:25:00,531.46,531.67,531.25,531.53,1428.0,528.3601,528.5689,528.1513,528.4297,1428.0
2024-04-19 11:30:00,531.41,531.5,531.25,531.44,2426.0,528.3104,528.3999,528.1513,528.3402,2426.0
2024-04-19 11:35:00,531.44,532.08,531.44,532.08,2236.0,528.3402,528.9765,528.3402,528.9765,2236.0
2024-04-19 11:40:00,532.25,532.55,532.1,532.54,2138.0,529.1455,529.4437,528.9964,529.4338,2138.0
2024-04-19 11:45:00,532.33,532.5,532.33,532.5,750.0,529.225,529.394,529.225,529.394,750.0
2024-04-19 11:50:00,532.5,532.74,532.39,532.74,1290.0,529.394,529.6326,529.2847,529.6326,1290.0
2024-04-19 11:55:00,532.5,532.5,531.93,532.21,2710.0,529.394,529.394,528.8274,529.1057,2710.0
2024-04-19 12:00:00,531.9,532.0,531.51,532.0,1716.0,528.7975,528.8969,528.4098,528.8969,1716.0
2024-04-19 12:05:00,531.98,532.36,531.98,531.98,626.0,528.8771,529.2548,528.8771,528.8771,626.0
2024-04-19 12:10:00,532.63,532.66,532.23,532.23,1300.0,529.5233,529.5531,529.1256,529.1256,1300.0
2024-04-19 12:15:00,532.34,532.59,532.32,532.32,1200.0,529.235,529.4835,529.2151,529.2151,1200.0
2024-04-19 12:20:00,532.25,532.56,532.16,532.56,3600.0,529.1455,529.4537,529.056,529.4537,3600.0
2024-04-19 12:25:00,532.69,533.16,532.69,533.02,2059.0,529.5829,530.0502,529.5829,529.911,2059.0
2024-04-19 12:30:00,533.01,533.07,532.61,532.61,7339.0,529.9011,529.9607,529.5034,529.5034,7339.0
2024-04-19 12:35:00,532.75,532.75,532.41,532.57,3700.0,529.6426,529.6426,529.3046,529.4636,3700.0
2024-04-19 12:40:00,532.85,533.37,532.85,533.19,3074.0,529.742,530.259,529.742,530.08,3074.0
2024-04-19 12:45:00,533.41,533.5,533.19,533.3,1419.0,530.2987,530.3882,530.08,530.1894,1419.0
2024-04-19 12:50:00,533.34,534.34,533.33,533.87,1150.0,530.2291,531.2233,530.2192,530.756,1150.0
2024-04-19 12:55:00,534.0,534.24,534.0,534.16,400.0,530.8853,531.1239,530.8853,531.0443,400.0
2024-04-19 13:00:00,534.0,534.46,533.87,534.46,1704.0,530.8853,531.3426,530.756,531.3426,1704.0
2024-04-19 13:05:00,534.39,534.55,534.39,534.55,200.0,531.273,531.4321,531.273,531.4321,200.0
2024-04-19 13:10:00,534.2,535.03,534.2,535.0,1568.0,531.0841,531.9093,531.0841,531.8794,1568.0
2024-04-19 13:15:00,534.96,535.16,534.62,535.0,2100.0,531.8397,532.0385,531.5017,531.8794,2100.0
2024-04-19 13:20:00,535.3,535.31,534.86,534.98,400.0,532.1777,532.1876,531.7403,531.8596,400.0
2024-04-19 13:25:00,535.4,535.57,534.79,534.79,5942.0,532.2771,532.4461,531.6707,531.6707,5942.0
2024-04-19 13:30:00,534.49,535.03,534.38,534.6,996.0,531.3724,531.9093,531.2631,531.4818,996.0
2024-04-19 13:35:00,534.42,534.42,533.99,534.22,1500.0,531.3028,531.3028,530.8753,531.104,1500.0
2024-04-19 13:40:00,534.04,534.04,533.98,533.98,500.0,530.925,530.925,530.8654,530.8654,500.0
2024-04-19 13:45:00,533.83,534.34,533.62,533.93,1197.0,530.7163,531.2233,530.5075,530.8157,1197.0
2024-04-19 13:50:00,534.55,535.45,534.55,535.45,1000.0,531.4321,532.3268,531.4321,532.3268,1000.0
2024-04-19 13:55:00,535.7,535.7,534.51,534.79,2189.0,532.5754,532.5754,531.3923,531.6707,2189.0
2024-04-19 14:00:00,534.54,534.54,533.84,534.15,1100.0,531.4221,531.4221,530.7262,531.0344,1100.0
2024-04-19 14:05:00,534.19,534.92,534.15,534.46,2850.0,531.0742,531.7999,531.0344,531.3426,2850.0
2024-04-19 14:10:00,534.34,534.75,534.2,534.5,7124.0,531.2233,531.6309,531.0841,531.3824,7124.0
2024-04-19 14:15:00,534.63,534.65,534.41,534.58,1544.0,531.5116,531.5315,531.2929,531.4619,1544.0
2024-04-19 14:20:00,534.62,534.94,534.61,534.94,1392.0,531.5017,531.8198,531.4917,531.8198,1392.0
2024-04-19 14:25:00,534.75,535.01,534.49,534.49,7123.0,531.6309,531.8894,531.3724,531.3724,7123.0
2024-04-19 14:30:00,534.56,534.61,534.3,534.33,2838.0,531.442,531.4917,531.1835,531.2134,2838.0
2024-04-19 14:35:00,534.4,534.4,533.5,533.5,9761.0,531.2829,531.2829,530.3882,530.3882,9761.0
2024-04-19 14:40:00,533.5,533.99,533.24,533.73,4800.0,530.3882,530.8753,530.1297,530.6169,4800.0
2024-04-19 14:45:00,534.03,534.19,533.3,533.83,1900.0,530.9151,531.0742,530.1894,530.7163,1900.0
2024-04-19 14:50:00,533.57,533.66,533.0,533.45,2257.0,530.4578,530.5473,529.8911,530.3385,2257.0
2024-04-19 14:55:00,533.68,533.94,533.47,533.53,2764.0,530.5671,530.8256,530.3584,530.418,2764.0
2024-04-19 15:00:00,533.63,534.32,533.5,534.06,1800.0,530.5174,531.2034,530.3882,530.9449,1800.0
2024-04-19 15:05:00,534.24,534.71,534.06,534.71,2210.0,531.1239,531.5911,530.9449,531.5911,2210.0
2024-04-19 15:10:00,534.46,535.19,534.43,534.75,2723.0,531.3426,532.0683,531.3128,531.6309,2723.0
2024-04-19 15:15:00,534.39,534.82,534.39,534.72,1421.0,531.273,531.7005,531.273,531.6011,1421.0
2024-04-19 15:20:00,534.76,534.78,534.4,534.65,6237.0,531.6408,531.6607,531.2829,531.5315,6237.0
2024-04-19 15:25:00,534.61,535.1,534.48,534.87,5017.0,531.4917,531.9789,531.3625,531.7502,5017.0
2024-04-19 15:30:00,535.01,535.08,534.22,534.43,7729.0,531.8894,531.959,531.104,531.3128,7729.0
2024-04-19 15:35:00,534.29,534.67,533.83,534.19,4731.0,531.1736,531.5514,530.7163,531.0742,4731.0
2024-04-19 15:40:00,534.33,534.33,533.47,533.87,4793.0,531.2134,531.2134,530.3584,530.756,4793.0
2024-04-19 15:45:00,533.83,534.71,533.67,534.47,7810.0,530.7163,531.5911,530.5572,531.3525,7810.0
2024-04-19 15:50:00,534.44,535.35,534.09,535.21,12579.0,531.3227,532.2274,530.9748,532.0882,12579.0
2024-04-19 15:55:00,535.19,535.2,534.36,534.69,36235.0,532.0683,532.0783,531.2432,531.5713,36235.0
2024-04-22 09:30:00,538.92,540.54,538.4,538.4,4973.0,535.7766,537.3871,535.2596,535.2596,4973.0
2024-04-22 09:35:00,537.69,537.72,537.47,537.54,693.0,534.5538,534.5836,534.335,534.4046,693.0
2024-04-22 09:40:00,537.44,537.66,537.35,537.66,700.0,534.3052,534.5239,534.2157,534.5239,700.0
2024-04-22 09:45:00,537.58,538.19,537.33,538.19,15171.0,534.4444,535.0508,534.1959,535.0508,15171.0
2024-04-22 09:50:00,538.2,538.2,537.61,537.61,2059.0,535.0608,535.0608,534.4742,534.4742,2059.0
2024-04-22 09:55:00,536.85,536.95,536.32,536.95,1000.0,533.7187,533.8181,533.1917,533.8181,1000.0
2024-04-22 10:00:00,536.76,537.5,536.76,537.49,1100.0,533.6292,534.3649,533.6292,534.3549,1100.0
2024-04-22 10:05:00,537.48,537.93,537.26,537.93,1110.0,534.345,534.7924,534.1263,534.7924,1110.0
2024-04-22 10:10:00,537.63,537.96,537.62,537.89,700.0,534.4941,534.8222,534.4842,534.7526,700.0
2024-04-22 10:15:00,538.22,538.34,537.93,538.14,10063.0,535.0807,535.2,534.7924,535.0011,10063.0
2024-04-22 10:20:00,538.14,538.31,536.76,538.31,1000.0,535.0011,535.1701,533.6292,535.1701,1000.0
2024-04-22 10:25:00,538.36,538.92,538.36,538.89,400.0,535.2198,535.7766,535.2198,535.7468,400.0
2024-04-22 10:30:00,538.7,539.3,538.7,539.3,300.0,535.5579,536.1544,535.5579,536.1544,300.0
2024-04-22 10:35:00,539.43,539.43,538.83,538.83,2206.0,536.2836,536.2836,535.6871,535.6871,2206.0
2024-04-22 10:40:00,538.83,538.83,538.12,538.13,2709.0,535.6871,535.6871,534.9812,534.9912,2709.0
2024-04-22 10:45:00,538.04,538.19,537.37,537.62,11929.0,534.9017,535.0508,534.2356,534.4842,11929.0
2024-04-22 10:50:00,537.54,537.88,536.85,537.68,24000.0,534.4046,534.7426,533.7187,534.5438,24000.0
2024-04-22 10:55:00,537.36,537.36,536.84,536.85,1000.0,534.2257,534.2257,533.7087,533.7187,1000.0
2024-04-22 11:00:00,536.76,536.78,536.16,536.16,1100.0,533.6292,533.6491,533.0327,533.0327,1100.0
2024-04-22 11:05:00,536.04,536.21,535.7,536.21,1575.0,532.9134,533.0824,532.5754,533.0824,1575.0
2024-04-22 11:10:00,536.21,536.21,536.21,536.21,0.0,533.0824,533.0824,533.0824,533.0824,0.0
2024-04-22 11:15:00,535.69,535.73,535.52,535.68,600.0,532.5654,532.6052,532.3964,532.5555,600.0
2024-04-22 11:20:00,535.64,535.69,535.27,535.37,2180.0,532.5157,532.5654,532.1479,532.2473,2180.0
2024-04-22 11:25:00,535.38,535.74,535.14,535.33,1400.0,532.2572,532.6151,532.0186,532.2075,1400.0
2024-04-22 11:30:00,535.18,535.52,534.82,534.87,2344.0,532.0584,532.3964,531.7005,531.7502,2344.0
2024-04-22 11:35:00,534.52,534.78,534.4,534.4,7021.0,531.4022,531.6607,531.2829,531.2829,7021.0
2024-04-22 11:40:00,534.93,535.59,534.79,534.9,1656.0,531.8099,532.466,531.6707,531.78,1656.0
2024-04-22 11:45:00,535.25,536.0,535.25,536.0,439.0,532.128,532.8736,532.128,532.8736,439.0
2024-04-22 11:50:00,536.0,536.13,535.73,535.73,539.0,532.8736,533.0029,532.6052,532.6052,539.0
2024-04-22 11:55:00,536.01,536.36,536.01,536.15,1300.0,532.8836,533.2315,532.8836,533.0227,1300.0
2024-04-22 12:00:00,536.18,536.39,535.94,536.07,1477.0,533.0526,533.2613,532.814,532.9432,1477.0
2024-04-22 12:05:00,536.47,536.7,536.06,536.29,2528.0,533.3409,533.5695,532.9333,533.1619,2528.0
2024-04-22 12:10:00,536.39,536.66,536.32,536.58,5396.0,533.2613,533.5298,533.1917,533.4502,5396.0
2024-04-22 12:15:00,536.58,537.37,536.43,536.62,5834.0,533.4502,534.2356,533.3011,533.49,5834.0
2024-04-22 12:20:00,536.37,537.0,536.37,536.8,608.0,533.2415,533.8678,533.2415,533.6689,608.0
2024-04-22 12:25:00,536.8,537.03,536.58,537.0,500.0,533.6689,533.8976,533.4502,533.8678,500.0
2024-04-22 12:30:00,537.0,537.0,536.69,536.84,600.0,533.8678,533.8678,533.5596,533.7087,600.0
2024-04-22 12:35:00,537.0,537.0,536.43,536.65,1426.0,533.8678,533.8678,533.3011,533.5198,1426.0
2024-04-22 12:40:00,536.65,536.73,536.26,536.36,1800.0,533.5198,533.5994,533.1321,533.2315,1800.0
2024-04-22 12:45:00,536.33,536.55,536.2,536.33,2700.0,533.2017,533.4204,533.0724,533.2017,2700.0
2024-04-22 12:50:00,536.06,536.61,536.06,536.61,1500.0,532.9333,533.4801,532.9333,533.4801,1500.0
2024-04-22 12:55:00,536.26,536.87,535.83,536.87,7555.0,533.1321,533.7385,532.7046,533.7385,7555.0
2024-04-22 13:00:00,536.79,537.15,536.32,537.1,1900.0,533.659,534.0169,533.1917,533.9672,1900.0
2024-04-22 13:05:00,537.25,537.25,536.9,537.1,900.0,534.1163,534.1163,533.7684,533.9672,900.0
2024-04-22 13:10:00,537.01,537.01,536.64,536.81,1734.0,533.8777,533.8777,533.5099,533.6789,1734.0
2024-04-22 13:15:00,536.68,536.83,536.67,536.83,600.0,533.5496,533.6988,533.5397,533.6988,600.0
2024-04-22 13:20:00,536.81,536.81,536.25,536.57,2000.0,533.6789,533.6789,533.1222,533.4403,2000.0
2024-04-22 13:25:00,536.49,537.86,536.49,537.86,1960.0,533.3608,534.7228,533.3608,534.7228,1960.0
2024-04-22 13:30:00,537.64,538.19,537.64,538.19,1241.0,534.504,535.0508,534.504,535.0508,1241.0
2024-04-22 13:35:00,538.18,538.18,537.76,537.76,1100.0,535.0409,535.0409,534.6233,534.6233,1100.0
2024-04-22 13:40:00,537.75,537.91,537.29,537.29,1900.0,534.6134,534.7725,534.1561,534.1561,1900.0
2024-04-22 13:45:00,537.62,538.24,537.62,537.92,3546.0,534.4842,535.1005,534.4842,534.7824,3546.0
2024-04-22 13:50:00,537.81,538.41,537.81,538.4,3314.0,534.6731,535.2696,534.6731,535.2596,3314.0
2024-04-22 13:55:00,538.36,538.4,537.56,538.1,3800.0,535.2198,535.2596,534.4245,534.9614,3800.0
2024-04-22 14:00:00,538.07,538.5,538.07,538.46,2552.0,534.9315,535.359,534.9315,535.3193,2552.0
2024-04-22 14:05:00,538.53,539.22,538.45,538.77,6000.0,535.3889,536.0748,535.3093,535.6275,6000.0
2024-04-22 14:10:00,538.71,540.26,538.67,539.63,16409.0,535.5678,537.1088,535.528,536.4824,16409.0
2024-04-22 14:15:00,539.68,540.18,539.67,539.68,1100.0,536.5321,537.0292,536.5222,536.5321,1100.0
2024-04-22 14:20:00,540.0,540.29,539.85,540.18,1500.0,536.8503,537.1386,536.7012,537.0292,1500.0
2024-04-22 14:25:00,540.39,540.4,540.0,540.03,3300.0,537.238,537.2479,536.8503,536.8801,3300.0
2024-04-22 14:30:00,540.05,540.13,539.91,539.91,1600.0,536.9,536.9795,536.7608,536.7608,1600.0
2024-04-22 14:35:00,539.88,540.11,539.52,539.52,2353.0,536.731,536.9596,536.3731,536.3731,2353.0
2024-04-22 14:40:00,539.61,540.67,539.32,540.67,6725.0,536.4626,537.5164,536.1742,537.5164,6725.0
2024-04-22 14:45:00,540.38,540.38,539.0,539.33,4408.0,537.2281,537.2281,535.8561,536.1842,4408.0
2024-04-22 14:50:00,539.35,539.54,539.16,539.5,3328.0,536.2041,536.393,536.0152,536.3532,3328.0
2024-04-22 14:55:00,539.56,539.62,539.32,539.46,1700.0,536.4128,536.4725,536.1742,536.3134,1700.0
2024-04-22 15:00:00,539.44,539.5,538.8,538.91,7606.0,536.2935,536.3532,535.6573,535.7666,7606.0
2024-04-22 15:05:00,538.92,539.19,538.87,539.12,1100.0,535.7766,536.045,535.7269,535.9754,1100.0
2024-04-22 15:10:00,538.88,539.29,538.87,539.29,3000.0,535.7368,536.1444,535.7269,536.1444,3000.0
2024-04-22 15:15:00,539.06,539.66,538.85,539.39,2256.0,535.9158,536.5123,535.707,536.2438,2256.0
2024-04-22 15:20:00,539.06,539.67,538.78,539.0,5835.0,535.9158,536.5222,535.6374,535.8561,5835.0
2024-04-22 15:25:00,539.0,539.7,538.99,539.66,3200.0,535.8561,536.552,535.8462,536.5123,3200.0
2024-04-22 15:30:00,539.58,539.58,538.46,538.56,3632.0,536.4327,536.4327,535.3193,535.4187,3632.0
2024-04-22 15:35:00,538.5,539.1,538.21,538.69,4800.0,535.359,535.9555,535.0707,535.5479,4800.0
2024-04-22 15:40:00,538.64,538.68,538.33,538.66,1111.0,535.4982,535.538,535.19,535.5181,1111.0
2024-04-22 15:45:00,538.58,539.14,538.58,538.98,3243.0,535.4386,535.9953,535.4386,535.8362,3243.0
2024-04-22 15:50:00,539.15,539.46,538.58,539.45,11093.0,536.0052,536.3134,535.4386,536.3035,11093.0
2024-04-22 15:55:00,539.04,539.29,538.46,539.11,15233.0,535.8959,536.1444,535.3193,535.9655,15233.0
2024-04-23 09:30:00,539.95,539.95,538.48,538.49,4235.0,536.8006,536.8006,535.3391,535.3491,4235.0
2024-04-23 09:35:00,538.49,538.49,538.49,538.49,0.0,535.3491,535.3491,535.3491,535.3491,0.0
2024-04-23 09:40:00,543.36,543.36,541.32,541.32,1910.0,540.1907,540.1907,538.1626,538.1626,1910.0
2024-04-23 09:45:00,541.45,542.94,541.0,542.17,5307.0,538.2918,539.7731,537.8444,539.0076,5307.0
2024-04-23 09:50:00,542.19,543.39,542.19,543.29,800.0,539.0275,540.2205,539.0275,540.1211,800.0
2024-04-23 09:55:00,543.28,543.36,542.77,543.04,1300.0,540.1111,540.1907,539.6041,539.8725,1300.0
2024-04-23 10:00:00,542.6,542.61,541.91,542.18,2027.0,539.4351,539.4451,538.7491,539.0176,2027.0
2024-04-23 10:05:00,542.23,542.23,541.0,541.04,1533.0,539.0673,539.0673,537.8444,537.8842,1533.0
2024-04-23 10:10:00,540.62,541.06,540.15,540.15,3034.0,537.4667,537.9041,536.9994,536.9994,3034.0
2024-04-23 10:15:00,539.97,540.7,539.76,540.7,2838.0,536.8205,537.5462,536.6117,537.5462,2838.0
2024-04-23 10:20:00,541.07,541.36,540.54,540.55,1315.0,537.914,538.2023,537.3871,537.3971,1315.0
2024-04-23 10:25:00,540.43,540.43,540.43,540.43,100.0,537.2778,537.2778,537.2778,537.2778,100.0
2024-04-23 10:30:00,541.01,541.57,541.01,541.09,1406.0,537.8544,538.4111,537.8544,537.9339,1406.0
2024-04-23 10:35:00,541.36,541.36,540.23,540.23,2530.0,538.2023,538.2023,537.0789,537.0789,2530.0
2024-04-23 10:40:00,541.0,541.83,541.0,541.71,900.0,537.8444,538.6696,537.8444,538.5503,900.0
2024-04-23 10:45:00,541.9,541.9,541.28,541.43,1200.0,538.7392,538.7392,538.1228,538.2719,1200.0
2024-04-23 10:50:00,541.97,541.98,541.97,541.97,185.0,538.8088,538.8187,538.8088,538.8088,185.0
2024-04-23 10:55:00,542.17,542.89,542.17,542.6,500.0,539.0076,539.7234,539.0076,539.4351,500.0
2024-04-23 11:00:00,542.77,542.78,542.24,542.24,500.0,539.6041,539.6141,539.0772,539.0772,500.0
2024-04-23 11:05:00,542.52,542.52,541.49,541.73,1417.0,539.3556,539.3556,538.3316,538.5702,1417.0
2024-04-23 11:10:00,542.01,542.61,542.01,542.61,500.0,538.8486,539.4451,538.8486,539.4451,500.0
2024-04-23 11:15:00,542.81,542.9,542.66,542.82,941.0,539.6439,539.7334,539.4948,539.6538,941.0
2024-04-23 11:20:00,542.74,543.14,542.49,542.68,4254.0,539.5743,539.972,539.3258,539.5146,4254.0
2024-04-23 11:25:00,542.82,542.82,542.23,542.23,800.0,539.6538,539.6538,539.0673,539.0673,800.0
2024-04-23 11:30:00,542.38,542.51,542.19,542.19,1330.0,539.2164,539.3456,539.0275,539.0275,1330.0
2024-04-23 11:35:00,542.68,542.81,542.29,542.64,1038.0,539.5146,539.6439,539.1269,539.4749,1038.0
2024-04-23 11:40:00,542.71,543.04,542.7,543.04,2100.0,539.5445,539.8725,539.5345,539.8725,2100.0
2024-04-23 11:45:00,542.6,543.0,542.41,542.41,500.0,539.4351,539.8328,539.2462,539.2462,500.0
2024-04-23 11:50:00,542.5,542.58,542.28,542.58,700.0,539.3357,539.4152,539.117,539.4152,700.0
2024-04-23 11:55:00,542.68,542.77,542.57,542.57,1347.0,539.5146,539.6041,539.4053,539.4053,1347.0
2024-04-23 12:00:00,542.64,542.65,542.12,542.12,1000.0,539.4749,539.4848,538.9579,538.9579,1000.0
2024-04-23 12:05:00,542.18,542.18,542.18,542.18,100.0,539.0176,539.0176,539.0176,539.0176,100.0
2024-04-23 12:10:00,541.59,541.59,541.59,541.59,100.0,538.431,538.431,538.431,538.431,100.0
2024-04-23 12:15:00,542.31,542.31,542.31,542.31,100.0,539.1468,539.1468,539.1468,539.1468,100.0
2024-04-23 12:20:00,541.97,542.43,541.95,542.43,400.0,538.8088,539.2661,538.7889,539.2661,400.0
2024-04-23 12:25:00,542.81,543.29,542.66,543.06,975.0,539.6439,540.1211,539.4948,539.8924,975.0
2024-04-23 12:30:00,543.14,543.26,542.72,542.94,3956.0,539.972,540.0913,539.5544,539.7731,3956.0
2024-04-23 12:35:00,543.03,543.62,542.74,543.34,1073.0,539.8626,540.4492,539.5743,540.1708,1073.0
2024-04-23 12:40:00,543.32,543.32,543.2,543.21,700.0,540.1509,540.1509,540.0316,540.0416,700.0
2024-04-23 12:45:00,543.62,543.62,543.16,543.16,507.0,540.4492,540.4492,539.9918,539.9918,507.0
2024-04-23 12:50:00,543.32,543.32,542.72,542.72,1710.0,540.1509,540.1509,539.5544,539.5544,1710.0
2024-04-23 12:55:00,542.92,542.94,542.92,542.94,200.0,539.7532,539.7731,539.7532,539.7731,200.0
2024-04-23 13:00:00,543.0,543.0,542.77,542.77,200.0,539.8328,539.8328,539.6041,539.6041,200.0
2024-04-23 13:05:00,543.09,543.12,542.93,542.93,400.0,539.9223,539.9521,539.7632,539.7632,400.0
2024-04-23 13:10:00,542.66,542.66,542.17,542.32,500.0,539.4948,539.4948,539.0076,539.1567,500.0
2024-04-23 13:15:00,542.4,542.97,542.4,542.97,300.0,539.2363,539.803,539.2363,539.803,300.0
2024-04-23 13:20:00,542.33,542.88,542.33,542.5,500.0,539.1667,539.7135,539.1667,539.3357,500.0
2024-04-23 13:25:00,542.1,542.71,542.1,542.71,500.0,538.938,539.5445,538.938,539.5445,500.0
2024-04-23 13:30:00,542.96,542.96,542.87,542.87,778.0,539.793,539.793,539.7035,539.7035,778.0
2024-04-23 13:35:00,543.05,543.05,543.02,543.02,200.0,539.8825,539.8825,539.8527,539.8527,200.0
2024-04-23 13:40:00,543.21,543.53,543.21,543.52,800.0,540.0416,540.3597,540.0416,540.3497,800.0
2024-04-23 13:45:00,543.51,543.56,543.51,543.55,300.0,540.3398,540.3895,540.3398,540.3796,300.0
2024-04-23 13:50:00,543.36,543.36,543.36,543.36,100.0,540.1907,540.1907,540.1907,540.1907,100.0
2024-04-23 13:55:00,543.52,543.53,543.3,543.35,470.0,540.3497,540.3597,540.131,540.1807,470.0
2024-04-23 14:00:00,543.5,543.61,543.5,543.61,200.0,540.3299,540.4392,540.3299,540.4392,200.0
2024-04-23 14:05:00,543.64,543.65,543.01,543.01,1723.0,540.469,540.479,539.8427,539.8427,1723.0
2024-04-23 14:10:00,543.02,543.03,542.34,542.66,3922.0,539.8527,539.8626,539.1766,539.4948,3922.0
2024-04-23 14:15:00,543.01,543.01,542.68,542.68,625.0,539.8427,539.8427,539.5146,539.5146,625.0
2024-04-23 14:20:00,543.04,543.18,543.02,543.02,716.0,539.8725,540.0117,539.8527,539.8527,716.0
2024-04-23 14:25:00,543.17,543.19,543.08,543.08,1047.0,540.0018,540.0217,539.9123,539.9123,1047.0
2024-04-23 14:30:00,542.85,542.85,542.68,542.68,200.0,539.6837,539.6837,539.5146,539.5146,200.0
2024-04-23 14:35:00,543.06,543.17,542.86,542.86,528.0,539.8924,540.0018,539.6936,539.6936,528.0
2024-04-23 14:40:00,542.76,542.76,542.76,542.76,100.0,539.5942,539.5942,539.5942,539.5942,100.0
2024-04-23 14:45:00,542.58,542.58,542.02,542.02,807.0,539.4152,539.4152,538.8585,538.8585,807.0
2024-04-23 14:50:00,541.83,541.83,541.63,541.71,440.0,538.6696,538.6696,538.4708,538.5503,440.0
2024-04-23 14:55:00,541.56,541.65,541.31,541.49,2252.0,538.4012,538.4907,538.1526,538.3316,2252.0
2024-04-23 15:00:00,541.27,541.27,540.76,541.08,1200.0,538.1129,538.1129,537.6058,537.924,1200.0
2024-04-23 15:05:00,540.85,540.91,540.72,540.72,600.0,537.6953,537.755,537.5661,537.5661,600.0
2024-04-23 15:10:00,540.73,540.98,540.64,540.75,6425.0,537.576,537.8246,537.4865,537.5959,6425.0
2024-04-23 15:15:00,540.64,540.73,540.5,540.7,1368.0,537.4865,537.576,537.3474,537.5462,1368.0
2024-04-23 15:20:00,540.83,541.01,540.83,540.85,649.0,537.6754,537.8544,537.6754,537.6953,649.0
2024-04-23 15:25:00,540.9,540.91,540.19,540.26,1901.0,537.745,537.755,537.0392,537.1088,1901.0
2024-04-23 15:30:00,540.42,540.56,540.31,540.55,1713.0,537.2678,537.407,537.1585,537.3971,1713.0
2024-04-23 15:35:00,540.33,540.64,540.14,540.63,2932.0,537.1784,537.4865,536.9895,537.4766,2932.0
2024-04-23 15:40:00,540.46,540.46,540.27,540.27,2048.0,537.3076,537.3076,537.1187,537.1187,2048.0
2024-04-23 15:45:00,540.19,540.23,539.79,539.82,2612.0,537.0392,537.0789,536.6415,536.6713,2612.0
2024-04-23 15:50:00,539.71,539.9,539.33,539.82,6264.0,536.562,536.7509,536.1842,536.6713,6264.0
2024-04-23 15:55:00,540.0,540.4,539.02,539.39,16832.0,536.8503,537.2479,535.876,536.2438,16832.0
2024-04-24 09:30:00,536.26,536.26,533.85,535.78,6883.0,533.1321,533.1321,530.7362,532.6549,6883.0
2024-04-24 09:35:00,535.71,535.71,535.71,535.71,130.0,532.5853,532.5853,532.5853,532.5853,130.0
2024-04-24 09:40:00,537.41,538.49,537.41,538.49,915.0,534.2754,535.3491,534.2754,535.3491,915.0
2024-04-24 09:45:00,538.16,538.33,537.85,537.88,626.0,535.021,535.19,534.7128,534.7426,626.0
2024-04-24 09:50:00,538.02,538.71,538.02,538.34,1541.0,534.8818,535.5678,534.8818,535.2,1541.0
2024-04-24 09:55:00,537.95,538.3,537.16,538.1,6792.0,534.8122,535.1602,534.0268,534.9614,6792.0
2024-04-24 10:00:00,538.11,538.17,536.88,537.14,20722.0,534.9713,535.031,533.7485,534.007,20722.0
2024-04-24 10:05:00,537.38,537.38,537.36,537.37,222.0,534.2456,534.2456,534.2257,534.2356,222.0
2024-04-24 10:10:00,537.77,537.77,536.53,536.53,1400.0,534.6333,534.6333,533.4005,533.4005,1400.0
2024-04-24 10:15:00,536.38,536.66,536.38,536.44,1932.0,533.2514,533.5298,533.2514,533.311,1932.0
2024-04-24 10:20:00,536.87,537.56,536.87,537.52,505.0,533.7385,534.4245,533.7385,534.3847,505.0
2024-04-24 10:25:00,537.31,537.37,536.93,536.94,1559.0,534.176,534.2356,533.7982,533.8081,1559.0
2024-04-24 10:30:00,536.84,537.3,536.25,536.62,5397.0,533.7087,534.166,533.1222,533.49,5397.0
2024-04-24 10:35:00,536.38,536.47,535.53,535.53,1027.0,533.2514,533.3409,532.4064,532.4064,1027.0
2024-04-24 10:40:00,535.62,535.74,535.19,535.2,3880.0,532.4958,532.6151,532.0683,532.0783,3880.0
2024-04-24 10:45:00,534.95,535.38,534.95,535.01,1868.0,531.8297,532.2572,531.8297,531.8894,1868.0
2024-04-24 10:50:00,535.15,535.16,534.77,535.07,2305.0,532.0286,532.0385,531.6508,531.949,2305.0
2024-04-24 10:55:00,535.06,535.66,534.82,534.82,6540.0,531.9391,532.5356,531.7005,531.7005,6540.0
2024-04-24 11:00:00,535.11,535.27,534.96,535.1,846.0,531.9888,532.1479,531.8397,531.9789,846.0
2024-04-24 11:05:00,535.35,535.68,534.77,534.88,2300.0,532.2274,532.5555,531.6508,531.7601,2300.0
2024-04-24 11:10:00,535.0,535.19,535.0,535.0,2001.0,531.8794,532.0683,531.8794,531.8794,2001.0
2024-04-24 11:15:00,534.79,535.05,534.21,534.54,1800.0,531.6707,531.9292,531.0941,531.4221,1800.0
2024-04-24 11:20:00,534.76,534.83,534.76,534.83,200.0,531.6408,531.7104,531.6408,531.7104,200.0
2024-04-24 11:25:00,535.0,535.11,534.92,535.01,1407.0,531.8794,531.9888,531.7999,531.8894,1407.0
2024-04-24 11:30:00,534.95,535.34,534.94,535.26,1500.0,531.8297,532.2175,531.8198,532.1379,1500.0
2024-04-24 11:35:00,535.22,535.7,535.06,535.55,7700.0,532.0982,532.5754,531.9391,532.4262,7700.0
2024-04-24 11:40:00,535.62,535.62,535.03,535.11,1344.0,532.4958,532.4958,531.9093,531.9888,1344.0
2024-04-24 11:45:00,535.08,535.45,535.08,535.21,2000.0,531.959,532.3268,531.959,532.0882,2000.0
2024-04-24 11:50:00,535.22,535.56,535.11,535.56,4800.0,532.0982,532.4362,531.9888,532.4362,4800.0
2024-04-24 11:55:00,535.56,535.56,535.56,535.56,100.0,532.4362,532.4362,532.4362,532.4362,100.0
2024-04-24 12:00:00,535.64,536.49,535.45,536.49,4400.0,532.5157,533.3608,532.3268,533.3608,4400.0
2024-04-24 12:05:00,536.11,536.11,534.81,534.81,3684.0,532.983,532.983,531.6906,531.6906,3684.0
2024-04-24 12:10:00,535.0,535.29,534.84,534.84,6029.0,531.8794,532.1678,531.7204,531.7204,6029.0
2024-04-24 12:15:00,534.88,535.15,534.6,535.15,5160.0,531.7601,532.0286,531.4818,532.0286,5160.0
2024-04-24 12:20:00,535.05,535.69,535.0,535.42,3496.0,531.9292,532.5654,531.8794,532.297,3496.0
2024-04-24 12:25:00,535.6,536.13,535.53,536.01,4500.0,532.4759,533.0029,532.4064,532.8836,4500.0
2024-04-24 12:30:00,535.83,535.84,535.43,535.47,1213.0,532.7046,532.7145,532.3069,532.3467,1213.0
2024-04-24 12:35:00,535.38,535.44,535.18,535.37,1600.0,532.2572,532.3169,532.0584,532.2473,1600.0
2024-04-24 12:40:00,535.14,535.27,534.71,534.82,1508.0,532.0186,532.1479,531.5911,531.7005,1508.0
2024-04-24 12:45:00,534.63,534.78,534.56,534.63,780.0,531.5116,531.6607,531.442,531.5116,780.0
2024-04-24 12:50:00,534.94,535.04,534.72,535.02,1200.0,531.8198,531.9192,531.6011,531.8993,1200.0
2024-04-24 12:55:00,535.02,535.39,534.88,535.29,3335.0,531.8993,532.2672,531.7601,532.1678,3335.0
2024-04-24 13:00:00,535.0,535.0,535.0,535.0,200.0,531.8794,531.8794,531.8794,531.8794,200.0
2024-04-24 13:05:00,535.22,535.3,535.21,535.3,300.0,532.0982,532.1777,532.0882,532.1777,300.0
2024-04-24 13:10:00,535.85,536.23,535.85,536.01,1200.0,532.7245,533.1023,532.7245,532.8836,1200.0
2024-04-24 13:15:00,536.01,536.47,535.98,536.34,5124.0,532.8836,533.3409,532.8537,533.2116,5124.0
2024-04-24 13:20:00,536.3,536.47,536.07,536.47,1653.0,533.1719,533.3409,532.9432,533.3409,1653.0
2024-04-24 13:25:00,536.76,537.31,536.76,537.31,800.0,533.6292,534.176,533.6292,534.176,800.0
2024-04-24 13:30:00,537.68,537.77,537.44,537.59,1200.0,534.5438,534.6333,534.3052,534.4543,1200.0
2024-04-24 13:35:00,537.76,537.9,537.19,537.21,1632.0,534.6233,534.7625,534.0567,534.0766,1632.0
2024-04-24 13:40:00,537.42,537.46,537.41,537.46,900.0,534.2853,534.3251,534.2754,534.3251,900.0
2024-04-24 13:45:00,537.56,537.58,537.56,537.58,200.0,534.4245,534.4444,534.4245,534.4444,200.0
2024-04-24 13:50:00,537.6,537.62,537.6,537.62,400.0,534.4643,534.4842,534.4643,534.4842,400.0
2024-04-24 13:55:00,537.89,538.05,537.69,538.05,2400.0,534.7526,534.9117,534.5538,534.9117,2400.0
2024-04-24 14:00:00,538.06,538.24,538.01,538.01,300.0,534.9216,535.1005,534.8719,534.8719,300.0
2024-04-24 14:05:00,537.79,538.0,537.65,537.95,3500.0,534.6532,534.8619,534.514,534.8122,3500.0
2024-04-24 14:10:00,538.08,538.08,537.61,537.61,317.0,534.9415,534.9415,534.4742,534.4742,317.0
2024-04-24 14:15:00,537.16,537.51,537.16,537.31,700.0,534.0268,534.3748,534.0268,534.176,700.0
2024-04-24 14:20:00,537.39,537.46,537.39,537.46,300.0,534.2555,534.3251,534.2555,534.3251,300.0
2024-04-24 14:25:00,537.37,537.48,537.18,537.27,2070.0,534.2356,534.345,534.0467,534.1362,2070.0
2024-04-24 14:30:00,537.23,537.3,536.92,537.1,2680.0,534.0964,534.166,533.7882,533.9672,2680.0
2024-04-24 14:35:00,536.79,537.36,536.73,537.18,4375.0,533.659,534.2257,533.5994,534.0467,4375.0
2024-04-24 14:40:00,537.08,537.08,536.78,536.98,2800.0,533.9473,533.9473,533.6491,533.8479,2800.0
2024-04-24 14:45:00,537.0,537.14,536.83,537.04,2600.0,533.8678,534.007,533.6988,533.9075,2600.0
2024-04-24 14:50:00,537.0,537.07,536.8,536.9,4221.0,533.8678,533.9374,533.6689,533.7684,4221.0
2024-04-24 14:55:00,537.03,537.53,536.95,537.52,4512.0,533.8976,534.3947,533.8181,534.3847,4512.0
2024-04-24 15:00:00,537.35,537.35,537.22,537.23,600.0,534.2157,534.2157,534.0865,534.0964,600.0
2024-04-24 15:05:00,537.03,537.4,537.03,537.4,534.0,533.8976,534.2654,533.8976,534.2654,534.0
2024-04-24 15:10:00,537.43,537.43,537.28,537.28,422.0,534.2953,534.2953,534.1461,534.1461,422.0
2024-04-24 15:15:00,537.49,537.49,537.49,537.49,200.0,534.3549,534.3549,534.3549,534.3549,200.0
2024-04-24 15:20:00,537.27,537.86,537.27,537.86,600.0,534.1362,534.7228,534.1362,534.7228,600.0
2024-04-24 15:25:00,538.06,538.06,538.05,538.06,200.0,534.9216,534.9216,534.9117,534.9216,200.0
2024-04-24 15:30:00,537.86,537.86,537.33,537.45,1900.0,534.7228,534.7228,534.1959,534.3152,1900.0
2024-04-24 15:35:00,537.22,537.22,536.86,536.95,1438.0,534.0865,534.0865,533.7286,533.8181,1438.0
2024-04-24 15:40:00,537.19,537.23,537.08,537.14,888.0,534.0567,534.0964,533.9473,534.007,888.0
2024-04-24 15:45:00,537.16,537.16,536.63,536.65,3031.0,534.0268,534.0268,533.4999,533.5198,3031.0
2024-04-24 15:50:00,536.44,537.66,536.24,537.41,4332.0,533.311,534.5239,533.1122,534.2754,4332.0
2024-04-24 15:55:00,538.1,538.52,537.39,538.0,22705.0,534.9614,535.3789,534.2555,534.8619,22705.0
2024-04-25 09:30:00,537.05,538.01,536.16,537.48,7244.0,533.9175,534.8719,533.0327,534.345,7244.0
2024-04-25 09:35:00,536.76,536.76,534.89,534.89,1741.0,533.6292,533.6292,531.7701,531.7701,1741.0
2024-04-25 09:40:00,535.6,535.86,534.8,534.9,1565.0,532.4759,532.7344,531.6806,531.78,1565.0
2024-04-25 09:45:00,535.52,535.52,534.59,534.99,949.0,532.3964,532.3964,531.4718,531.8695,949.0
2024-04-25 09:50:00,535.02,535.03,534.27,534.54,1025.0,531.8993,531.9093,531.1537,531.4221,1025.0
2024-04-25 09:55:00,535.05,536.29,535.05,536.0,1075.0,531.9292,533.1619,531.9292,532.8736,1075.0
2024-04-25 10:00:00,535.45,535.69,535.0,535.36,1659.0,532.3268,532.5654,531.8794,532.2373,1659.0
2024-04-25 10:05:00,535.57,535.57,535.57,535.57,100.0,532.4461,532.4461,532.4461,532.4461,100.0
2024-04-25 10:10:00,535.16,536.81,533.76,536.01,10660.0,532.0385,533.6789,530.6467,532.8836,10660.0
2024-04-25 10:15:00,536.04,537.17,535.66,536.0,4757.0,532.9134,534.0368,532.5356,532.8736,4757.0
2024-04-25 10:20:00,536.17,536.86,536.0,536.0,924.0,533.0426,533.7286,532.8736,532.8736,924.0
2024-04-25 10:25:00,536.08,536.84,536.0,536.84,4176.0,532.9531,533.7087,532.8736,533.7087,4176.0
2024-04-25 10:30:00,536.68,537.13,536.68,537.07,2874.0,533.5496,533.997,533.5496,533.9374,2874.0
2024-04-25 10:35:00,537.1,537.36,536.6,536.75,1458.0,533.9672,534.2257,533.4701,533.6192,1458.0
2024-04-25 10:40:00,537.18,537.38,536.66,537.01,1489.0,534.0467,534.2456,533.5298,533.8777,1489.0
2024-04-25 10:45:00,536.72,537.22,536.7,536.85,2464.0,533.5894,534.0865,533.5695,533.7187,2464.0
2024-04-25 10:50:00,536.82,537.29,536.24,536.47,4375.0,533.6888,534.1561,533.1122,533.3409,4375.0
2024-04-25 10:55:00,536.22,536.22,535.93,536.18,800.0,533.0923,533.0923,532.804,533.0526,800.0
2024-04-25 11:00:00,536.32,536.67,536.03,536.26,1500.0,533.1917,533.5397,532.9034,533.1321,1500.0
2024-04-25 11:05:00,536.26,536.74,536.22,536.58,1300.0,533.1321,533.6093,533.0923,533.4502,1300.0
2024-04-25 11:10:00,536.73,537.76,536.73,537.75,6470.0,533.5994,534.6233,533.5994,534.6134,6470.0
2024-04-25 11:15:00,537.75,538.44,537.44,538.44,5014.0,534.6134,535.2994,534.3052,535.2994,5014.0
2024-04-25 11:20:00,538.52,538.99,538.52,538.54,1727.0,535.3789,535.8462,535.3789,535.3988,1727.0
2024-04-25 11:25:00,538.83,539.16,538.81,539.16,1700.0,535.6871,536.0152,535.6672,536.0152,1700.0
2024-04-25 11:30:00,538.82,538.82,538.32,538.32,1401.0,535.6772,535.6772,535.1801,535.1801,1401.0
2024-04-25 11:35:00,538.86,538.88,538.59,538.88,300.0,535.7169,535.7368,535.4485,535.7368,300.0
2024-04-25 11:40:00,538.64,539.46,538.64,539.27,500.0,535.4982,536.3134,535.4982,536.1245,500.0
2024-04-25 11:45:00,539.15,539.73,539.15,539.68,593.0,536.0052,536.5819,536.0052,536.5321,593.0
2024-04-25 11:50:00,539.52,539.94,539.52,539.79,400.0,536.3731,536.7906,536.3731,536.6415,400.0
2024-04-25 11:55:00,539.82,539.99,539.68,539.99,900.0,536.6713,536.8403,536.5321,536.8403,900.0
2024-04-25 12:00:00,540.03,540.52,540.03,540.52,500.0,536.8801,537.3672,536.8801,537.3672,500.0
2024-04-25 12:05:00,540.44,540.52,540.43,540.46,366.0,537.2877,537.3672,537.2778,537.3076,366.0
2024-04-25 12:10:00,540.3,540.3,540.3,540.3,161.0,537.1485,537.1485,537.1485,537.1485,161.0
2024-04-25 12:15:00,540.52,540.96,540.26,540.96,1100.0,537.3672,537.8047,537.1088,537.8047,1100.0
2024-04-25 12:20:00,541.26,541.39,540.86,541.36,900.0,538.1029,538.2322,537.7053,538.2023,900.0
2024-04-25 12:25:00,541.16,541.74,540.92,541.24,1035.0,538.0035,538.5801,537.7649,538.083,1035.0
2024-04-25 12:30:00,541.6,541.6,541.07,541.07,1278.0,538.4409,538.4409,537.914,537.914,1278.0
2024-04-25 12:35:00,541.08,541.13,540.75,540.75,6150.0,537.924,537.9737,537.5959,537.5959,6150.0
2024-04-25 12:40:00,540.8,540.94,540.22,540.94,2394.0,537.6456,537.7848,537.069,537.7848,2394.0
2024-04-25 12:45:00,540.78,541.33,540.78,540.99,1200.0,537.6257,538.1725,537.6257,537.8345,1200.0
2024-04-25 12:50:00,541.17,541.3,540.94,541.22,700.0,538.0135,538.1427,537.7848,538.0632,700.0
2024-04-25 12:55:00,541.14,541.71,541.14,541.39,1300.0,537.9836,538.5503,537.9836,538.2322,1300.0
2024-04-25 13:00:00,541.6,541.6,541.2,541.58,1102.0,538.4409,538.4409,538.0433,538.4211,1102.0
2024-04-25 13:05:00,541.52,542.03,541.39,541.51,1400.0,538.3614,538.8684,538.2322,538.3515,1400.0
2024-04-25 13:10:00,541.51,541.57,541.21,541.56,600.0,538.3515,538.4111,538.0532,538.4012,600.0
2024-04-25 13:15:00,541.47,541.56,541.12,541.12,848.0,538.3117,538.4012,537.9637,537.9637,848.0
2024-04-25 13:20:00,541.16,541.4,540.61,540.62,900.0,538.0035,538.2421,537.4567,537.4667,900.0
2024-04-25 13:25:00,540.81,540.91,540.24,540.75,3373.0,537.6556,537.755,537.0889,537.5959,3373.0
2024-04-25 13:30:00,540.63,541.23,540.63,541.23,500.0,537.4766,538.0731,537.4766,538.0731,500.0
2024-04-25 13:35:00,541.71,542.01,541.56,542.01,1000.0,538.5503,538.8486,538.4012,538.8486,1000.0
2024-04-25 13:40:00,542.26,542.27,541.6,541.94,1463.0,539.0971,539.107,538.4409,538.779,1463.0
2024-04-25 13:45:00,542.22,542.46,542.06,542.06,473.0,539.0573,539.2959,538.8983,538.8983,473.0
2024-04-25 13:50:00,542.5,543.05,542.17,543.05,875.0,539.3357,539.8825,539.0076,539.8825,875.0
2024-04-25 13:55:00,543.11,543.11,542.49,542.53,999.0,539.9421,539.9421,539.3258,539.3655,999.0
2024-04-25 14:00:00,542.52,542.53,542.29,542.53,600.0,539.3556,539.3655,539.1269,539.3655,600.0
2024-04-25 14:05:00,542.58,542.58,542.26,542.27,381.0,539.4152,539.4152,539.0971,539.107,381.0
2024-04-25 14:10:00,542.09,542.25,542.09,542.25,400.0,538.9281,539.0872,538.9281,539.0872,400.0
2024-04-25 14:15:00,542.56,542.56,542.4,542.4,200.0,539.3953,539.3953,539.2363,539.2363,200.0
2024-04-25 14:20:00,542.35,542.35,542.35,542.35,200.0,539.1866,539.1866,539.1866,539.1866,200.0
2024-04-25 14:25:00,542.49,542.49,541.65,541.65,1332.0,539.3258,539.3258,538.4907,538.4907,1332.0
2024-04-25 14:30:00,541.29,542.08,541.29,541.85,900.0,538.1328,538.9181,538.1328,538.6895,900.0
2024-04-25 14:35:00,541.1,541.41,541.1,541.4,300.0,537.9439,538.2521,537.9439,538.2421,300.0
2024-04-25 14:40:00,541.24,541.24,540.9,541.04,600.0,538.083,538.083,537.745,537.8842,600.0
2024-04-25 14:45:00,540.88,540.89,540.25,540.31,1613.0,537.7251,537.7351,537.0988,537.1585,1613.0
2024-04-25 14:50:00,540.33,540.33,539.7,539.82,800.0,537.1784,537.1784,536.552,536.6713,800.0
2024-04-25 14:55:00,539.83,540.06,539.44,540.06,2234.0,536.6813,536.9099,536.2935,536.9099,2234.0
2024-04-25 15:00:00,540.53,541.54,540.51,541.28,1000.0,537.3772,538.3813,537.3573,538.1228,1000.0
2024-04-25 15:05:00,541.23,541.26,540.76,541.03,1400.0,538.0731,538.1029,537.6058,537.8743,1400.0
2024-04-25 15:10:00,541.21,541.21,540.97,540.97,726.0,538.0532,538.0532,537.8146,537.8146,726.0
2024-04-25 15:15:00,541.21,541.41,540.99,541.41,823.0,538.0532,538.2521,537.8345,538.2521,823.0
2024-04-25 15:20:00,541.68,541.78,541.55,541.63,700.0,538.5205,538.6199,538.3912,538.4708,700.0
2024-04-25 15:25:00,541.42,541.62,541.4,541.57,900.0,538.262,538.4608,538.2421,538.4111,900.0
2024-04-25 15:30:00,541.45,541.45,540.6,540.64,2003.0,538.2918,538.2918,537.4468,537.4865,2003.0
2024-04-25 15:35:00,540.31,540.79,540.14,540.3,2099.0,537.1585,537.6357,536.9895,537.1485,2099.0
2024-04-25 15:40:00,540.28,540.79,539.78,540.03,2240.0,537.1286,537.6357,536.6316,536.8801,2240.0
2024-04-25 15:45:00,539.63,540.83,539.63,540.69,11476.0,536.4824,537.6754,536.4824,537.5363,11476.0
2024-04-25 15:50:00,540.31,541.24,540.13,540.19,10288.0,537.1585,538.083,536.9795,537.0392,10288.0
2024-04-25 15:55:00,540.71,540.9,538.82,540.88,44469.0,537.5561,537.745,535.6772,537.7251,44469.0
2024-04-26 09:30:00,530.38,540.29,526.97,540.28,12323.0,527.2864,537.1386,523.8963,537.1286,12323.0
2024-04-26 09:35:00,535.78,537.35,534.77,536.76,1839.0,532.6549,534.2157,531.6508,533.6292,1839.0
2024-04-26 09:40:00,538.31,539.96,536.76,539.96,3656.0,535.1701,536.8105,533.6292,536.8105,3656.0
2024-04-26 09:45:00,538.81,539.76,536.52,537.22,2615.0,535.6672,536.6117,533.3906,534.0865,2615.0
2024-04-26 09:50:00,537.33,537.6,536.09,536.09,23378.0,534.1959,534.4643,532.9631,532.9631,23378.0
2024-04-26 09:55:00,535.5,535.5,533.75,533.86,3277.0,532.3765,532.3765,530.6367,530.7461,3277.0
2024-04-26 10:00:00,532.92,534.13,532.33,533.13,4826.0,529.8116,531.0145,529.225,530.0204,4826.0
2024-04-26 10:05:00,532.71,534.45,532.17,534.0,2053.0,529.6028,531.3327,529.066,530.8853,2053.0
2024-04-26 10:10:00,534.76,536.23,533.55,533.81,1281.0,531.6408,533.1023,530.4379,530.6964,1281.0
2024-04-26 10:15:00,533.32,533.69,532.28,532.32,3350.0,530.2092,530.5771,529.1753,529.2151,3350.0
2024-04-26 10:20:00,532.71,533.27,532.35,532.87,5185.0,529.6028,530.1595,529.2449,529.7619,5185.0
2024-04-26 10:25:00,533.19,534.21,532.66,534.21,4373.0,530.08,531.0941,529.5531,531.0941,4373.0
2024-04-26 10:30:00,533.56,533.74,532.88,533.3,4704.0,530.4478,530.6268,529.7718,530.1894,4704.0
2024-04-26 10:35:00,533.35,535.65,533.34,535.48,2434.0,530.2391,532.5257,530.2291,532.3566,2434.0
2024-04-26 10:40:00,534.82,535.18,534.65,535.18,594.0,531.7005,532.0584,531.5315,532.0584,594.0
2024-04-26 10:45:00,535.25,535.25,534.65,534.81,3454.0,532.128,532.128,531.5315,531.6906,3454.0
2024-04-26 10:50:00,534.81,535.46,534.81,535.0,2275.0,531.6906,532.3368,531.6906,531.8794,2275.0
2024-04-26 10:55:00,535.08,535.65,534.84,534.84,3684.0,531.959,532.5257,531.7204,531.7204,3684.0
2024-04-26 11:00:00,535.72,536.25,535.72,536.13,1655.0,532.5952,533.1222,532.5952,533.0029,1655.0
2024-04-26 11:05:00,535.76,535.97,534.94,535.47,2135.0,532.635,532.8438,531.8198,532.3467,2135.0
2024-04-26 11:10:00,535.18,535.76,534.83,534.96,2168.0,532.0584,532.635,531.7104,531.8397,2168.0
2024-04-26 11:15:00,535.32,535.76,534.81,534.88,5745.0,532.1976,532.635,531.6906,531.7601,5745.0
2024-04-26 11:20:00,534.81,534.86,532.95,533.17,6149.0,531.6906,531.7403,529.8414,530.0601,6149.0
2024-04-26 11:25:00,533.66,533.66,533.13,533.41,1900.0,530.5473,530.5473,530.0204,530.2987,1900.0
2024-04-26 11:30:00,534.28,534.8,534.28,534.28,1158.0,531.1636,531.6806,531.1636,531.1636,1158.0
2024-04-26 11:35:00,534.5,534.91,534.41,534.41,2056.0,531.3824,531.79,531.2929,531.2929,2056.0
2024-04-26 11:40:00,534.43,535.37,534.0,535.37,2296.0,531.3128,532.2473,530.8853,532.2473,2296.0
2024-04-26 11:45:00,536.01,536.28,535.45,535.62,2212.0,532.8836,533.152,532.3268,532.4958,2212.0
2024-04-26 11:50:00,535.79,536.26,535.5,535.5,4800.0,532.6648,533.1321,532.3765,532.3765,4800.0
2024-04-26 11:55:00,535.67,535.67,535.03,535.16,3403.0,532.5455,532.5455,531.9093,532.0385,3403.0
2024-04-26 12:00:00,535.21,536.28,535.11,535.95,7787.0,532.0882,533.152,531.9888,532.8239,7787.0
2024-04-26 12:05:00,536.19,537.11,536.15,536.4,3300.0,533.0625,533.9771,533.0227,533.2713,3300.0
2024-04-26 12:10:00,536.18,536.89,535.73,535.73,1100.0,533.0526,533.7584,532.6052,532.6052,1100.0
2024-04-26 12:15:00,536.16,537.08,536.16,536.76,3600.0,533.0327,533.9473,533.0327,533.6292,3600.0
2024-04-26 12:20:00,536.88,536.92,536.05,536.32,1843.0,533.7485,533.7882,532.9233,533.1917,1843.0
2024-04-26 12:25:00,536.04,536.33,535.69,535.69,900.0,532.9134,533.2017,532.5654,532.5654,900.0
2024-04-26 12:30:00,536.12,536.12,534.11,534.11,3030.0,532.9929,532.9929,530.9946,530.9946,3030.0
2024-04-26 12:35:00,534.89,535.36,534.1,535.36,1424.0,531.7701,532.2373,530.9847,532.2373,1424.0
2024-04-26 12:40:00,535.13,535.25,532.98,534.17,2029.0,532.0087,532.128,529.8712,531.0543,2029.0
2024-04-26 12:45:00,533.94,533.94,533.86,533.86,200.0,530.8256,530.8256,530.7461,530.7461,200.0
2024-04-26 12:50:00,533.85,533.85,532.77,533.0,4042.0,530.7362,530.7362,529.6625,529.8911,4042.0
2024-04-26 12:55:00,532.96,533.0,531.6,531.73,6284.0,529.8513,529.8911,528.4993,528.6285,6284.0
2024-04-26 13:00:00,532.09,532.14,531.4,531.78,4843.0,528.9864,529.0361,528.3004,528.6782,4843.0
2024-04-26 13:05:00,531.95,532.65,531.54,531.54,2532.0,528.8472,529.5432,528.4396,528.4396,2532.0
2024-04-26 13:10:00,531.65,532.03,531.4,532.03,950.0,528.549,528.9268,528.3004,528.9268,950.0
2024-04-26 13:15:00,532.25,532.4,532.21,532.21,400.0,529.1455,529.2946,529.1057,529.1057,400.0
2024-04-26 13:20:00,532.5,532.9,532.5,532.89,1042.0,529.394,529.7917,529.394,529.7818,1042.0
2024-04-26 13:25:00,533.24,534.05,533.1,533.43,3515.0,530.1297,530.935,529.9905,530.3186,3515.0
2024-04-26 13:30:00,533.74,534.76,533.73,534.21,3488.0,530.6268,531.6408,530.6169,531.0941,3488.0
2024-04-26 13:35:00,533.93,533.99,533.0,533.99,4469.0,530.8157,530.8753,529.8911,530.8753,4469.0
2024-04-26 13:40:00,533.14,533.23,532.67,533.13,875.0,530.0303,530.1198,529.563,530.0204,875.0
2024-04-26 13:45:00,533.56,533.75,533.36,533.66,600.0,530.4478,530.6367,530.249,530.5473,600.0
2024-04-26 13:50:00,533.36,533.9,532.93,533.35,2009.0,530.249,530.7859,529.8215,530.2391,2009.0
2024-04-26 13:55:00,533.45,533.68,533.0,533.0,5200.0,530.3385,530.5671,529.8911,529.8911,5200.0
2024-04-26 14:00:00,532.82,532.82,532.28,532.55,900.0,529.7122,529.7122,529.1753,529.4437,900.0
2024-04-26 14:05:00,532.62,532.75,532.35,532.75,1035.0,529.5133,529.6426,529.2449,529.6426,1035.0
2024-04-26 14:10:00,532.36,532.36,531.34,531.41,4736.0,529.2548,529.2548,528.2408,528.3104,4736.0
2024-04-26 14:15:00,531.41,531.84,531.38,531.65,4895.0,528.3104,528.7379,528.2806,528.549,4895.0
2024-04-26 14:20:00,531.51,531.72,530.61,530.98,1630.0,528.4098,528.6186,527.5151,527.8829,1630.0
2024-04-26 14:25:00,530.92,530.98,530.45,530.45,3615.0,527.8232,527.8829,527.356,527.356,3615.0
2024-04-26 14:30:00,530.43,530.43,529.55,529.58,4191.0,527.3361,527.3361,526.4612,526.4911,4191.0
2024-04-26 14:35:00,529.57,530.12,529.51,529.71,3884.0,526.4811,527.0279,526.4215,526.6203,3884.0
2024-04-26 14:40:00,529.94,530.27,529.87,530.01,3295.0,526.849,527.177,526.7794,526.9186,3295.0
2024-04-26 14:45:00,530.09,531.02,530.08,531.02,3674.0,526.9981,527.9227,526.9881,527.9227,3674.0
2024-04-26 14:50:00,531.4,531.9,531.22,531.77,3973.0,528.3004,528.7975,528.1215,528.6683,3973.0
2024-04-26 14:55:00,531.77,532.25,531.52,531.76,3631.0,528.6683,529.1455,528.4197,528.6583,3631.0
2024-04-26 15:00:00,531.76,531.76,530.24,530.41,5542.0,528.6583,528.6583,527.1472,527.3162,5542.0
2024-04-26 15:05:00,530.42,531.66,530.11,531.63,13604.0,527.3262,528.5589,527.018,528.5291,13604.0
2024-04-26 15:10:00,531.87,531.87,531.07,531.54,2514.0,528.7677,528.7677,527.9724,528.4396,2514.0
2024-04-26 15:15:00,531.68,532.0,531.61,531.68,3100.0,528.5788,528.8969,528.5092,528.5788,3100.0
2024-04-26 15:20:00,531.72,531.72,531.13,531.7,2300.0,528.6186,528.6186,528.032,528.5987,2300.0
2024-04-26 15:25:00,531.7,531.77,531.05,531.57,5575.0,528.5987,528.6683,527.9525,528.4695,5575.0
2024-04-26 15:30:00,531.6,531.8,530.89,531.0,4763.0,528.4993,528.6981,527.7934,527.9028,4763.0
2024-04-26 15:35:00,531.2,531.24,530.4,530.53,4681.0,528.1016,528.1414,527.3063,527.4355,4681.0
2024-04-26 15:40:00,530.34,530.51,529.26,529.26,2313.0,527.2466,527.4156,526.1729,526.1729,2313.0
2024-04-26 15:45:00,529.26,529.92,528.84,529.11,18353.0,526.1729,526.8291,525.7554,526.0238,18353.0
2024-04-26 15:50:00,528.75,528.9,527.13,527.22,12494.0,525.6659,525.815,524.0553,524.1448,12494.0
2024-04-26 15:55:00,527.12,527.15,526.52,526.57,41379.0,524.0454,524.0752,523.4489,523.4986,41379.0
2024-04-29 09:30:00,522.39,526.66,522.38,526.66,20436.0,519.343,523.5881,519.3331,523.5881,20436.0
2024-04-29 09:35:00,526.29,526.29,523.26,525.0,3819.0,523.2202,523.2202,520.2079,521.9378,3819.0
2024-04-29 09:40:00,524.99,524.99,523.24,524.27,1533.0,521.9278,521.9278,520.188,521.212,1533.0
2024-04-29 09:45:00,523.68,523.72,522.25,523.72,2646.0,520.6255,520.6652,519.2038,520.6652,2646.0
2024-04-29 09:50:00,524.06,524.49,522.93,523.94,3506.0,521.0033,521.4307,519.8798,520.884,3506.0
2024-04-29 09:55:00,524.06,524.06,521.95,521.96,1451.0,521.0033,521.0033,518.9056,518.9155,1451.0
2024-04-29 10:00:00,522.28,523.49,521.83,523.49,5128.0,519.2336,520.4366,518.7863,520.4366,5128.0
2024-04-29 10:05:00,523.13,524.28,522.71,522.71,2278.0,520.0787,521.222,519.6611,519.6611,2278.0
2024-04-29 10:10:00,522.88,523.14,522.57,522.57,3421.0,519.8301,520.0886,519.5219,519.5219,3421.0
2024-04-29 10:15:00,522.5,522.8,522.36,522.4,3342.0,519.4524,519.7506,519.3132,519.3529,3342.0
2024-04-29 10:20:00,521.66,521.79,521.27,521.27,2983.0,518.6173,518.7465,518.2295,518.2295,2983.0
2024-04-29 10:25:00,521.41,521.58,521.03,521.03,2013.0,518.3687,518.5377,517.9909,517.9909,2013.0
2024-04-29 10:30:00,521.3,522.08,519.86,519.97,16948.0,518.2594,519.0348,516.8278,516.9371,16948.0
2024-04-29 10:35:00,519.81,520.56,519.36,519.36,5710.0,516.778,517.5237,516.3307,516.3307,5710.0
2024-04-29 10:40:00,519.33,519.53,518.48,518.71,3380.0,516.3008,516.4997,515.4558,515.6845,3380.0
2024-04-29 10:45:00,518.4,518.89,518.25,518.43,4192.0,515.3763,515.8634,515.2271,515.4061,4192.0
2024-04-29 10:50:00,518.8,519.28,518.04,518.04,1347.0,515.7739,516.2511,515.0184,515.0184,1347.0
2024-04-29 10:55:00,518.32,518.49,518.21,518.42,1995.0,515.2967,515.4657,515.1874,515.3962,1995.0
2024-04-29 11:00:00,518.65,518.65,517.89,518.15,2900.0,515.6248,515.6248,514.8692,515.1277,2900.0
2024-04-29 11:05:00,518.16,518.66,518.07,518.66,2745.0,515.1377,515.6348,515.0482,515.6348,2745.0
2024-04-29 11:10:00,518.66,519.28,518.52,519.28,3306.0,515.6348,516.2511,515.4956,516.2511,3306.0
2024-04-29 11:15:00,519.01,519.2,518.83,518.84,1572.0,515.9827,516.1716,515.8038,515.8137,1572.0
2024-04-29 11:20:00,518.67,519.65,518.67,519.65,2600.0,515.6447,516.619,515.6447,516.619,2600.0
2024-04-29 11:25:00,519.4,519.41,518.63,518.63,700.0,516.3704,516.3804,515.6049,515.6049,700.0
2024-04-29 11:30:00,518.71,518.71,517.11,517.13,3094.0,515.6845,515.6845,514.0938,514.1137,3094.0
2024-04-29 11:35:00,516.96,517.4,516.95,517.28,1900.0,513.9447,514.3821,513.9347,514.2628,1900.0
2024-04-29 11:40:00,517.03,517.79,517.03,517.18,2800.0,514.0143,514.7698,514.0143,514.1634,2800.0
2024-04-29 11:45:00,517.19,517.7,517.11,517.31,3001.0,514.1733,514.6804,514.0938,514.2926,3001.0
2024-04-29 11:50:00,517.28,517.63,517.24,517.5,958.0,514.2628,514.6108,514.223,514.4815,958.0
2024-04-29 11:55:00,517.26,518.05,517.26,517.72,2790.0,514.2429,515.0283,514.2429,514.7002,2790.0
2024-04-29 12:00:00,517.63,518.25,517.26,517.48,4716.0,514.6108,515.2271,514.2429,514.4616,4716.0
2024-04-29 12:05:00,517.36,517.93,517.36,517.73,1169.0,514.3423,514.909,514.3423,514.7102,1169.0
2024-04-29 12:10:00,517.88,518.32,517.86,518.08,1887.0,514.8593,515.2967,514.8394,515.0581,1887.0
2024-04-29 12:15:00,518.28,518.28,517.77,517.93,1200.0,515.257,515.257,514.7499,514.909,1200.0
2024-04-29 12:20:00,517.66,517.73,517.51,517.51,1000.0,514.6406,514.7102,514.4915,514.4915,1000.0
2024-04-29 12:25:00,517.83,517.91,517.34,517.35,1700.0,514.8096,514.8891,514.3225,514.3324,1700.0
2024-04-29 12:30:00,517.1,517.2,516.92,517.08,1378.0,514.0839,514.1833,513.9049,514.064,1378.0
2024-04-29 12:35:00,517.03,517.04,516.0,516.05,2350.0,514.0143,514.0242,512.9903,513.04,2350.0
2024-04-29 12:40:00,516.07,516.38,515.9,516.2,3558.0,513.0599,513.3681,512.8909,513.1891,3558.0
2024-04-29 12:45:00,516.01,516.01,515.25,515.25,1217.0,513.0002,513.0002,512.2446,512.2446,1217.0
2024-04-29 12:50:00,515.31,515.37,515.13,515.13,700.0,512.3043,512.3639,512.1253,512.1253,700.0
2024-04-29 12:55:00,514.85,515.22,514.36,515.1,5138.0,511.847,512.2148,511.3598,512.0955,5138.0
2024-04-29 13:00:00,515.15,516.54,515.15,516.23,2240.0,512.1452,513.5271,512.1452,513.2189,2240.0
2024-04-29 13:05:00,516.2,516.53,516.2,516.29,600.0,513.1891,513.5172,513.1891,513.2786,600.0
2024-04-29 13:10:00,516.07,516.37,516.02,516.33,1637.0,513.0599,513.3581,513.0102,513.3183,1637.0
2024-04-29 13:15:00,516.65,517.0,516.47,516.47,729.0,513.6365,513.9844,513.4575,513.4575,729.0
2024-04-29 13:20:00,516.68,517.25,516.64,516.87,1500.0,513.6663,514.233,513.6265,513.8552,1500.0
2024-04-29 13:25:00,516.87,516.87,516.87,516.87,0.0,513.8552,513.8552,513.8552,513.8552,0.0
2024-04-29 13:30:00,516.6,516.6,516.45,516.47,600.0,513.5868,513.5868,513.4376,513.4575,600.0
2024-04-29 13:35:00,516.63,516.82,515.94,515.94,3947.0,513.6166,513.8055,512.9306,512.9306,3947.0
2024-04-29 13:40:00,516.25,516.4,516.04,516.15,1251.0,513.2388,513.3879,513.03,513.1394,1251.0
2024-04-29 13:45:00,516.11,516.11,515.96,516.11,325.0,513.0996,513.0996,512.9505,513.0996,325.0
2024-04-29 13:50:00,515.95,515.96,515.14,515.14,8164.0,512.9406,512.9505,512.1353,512.1353,8164.0
2024-04-29 13:55:00,515.02,515.02,514.7,514.7,4700.0,512.016,512.016,511.6979,511.6979,4700.0
2024-04-29 14:00:00,514.67,515.12,514.48,515.12,1700.0,511.668,512.1154,511.4791,512.1154,1700.0
2024-04-29 14:05:00,514.72,515.03,514.72,514.74,414.0,511.7177,512.0259,511.7177,511.7376,414.0
2024-04-29 14:10:00,514.93,514.99,514.59,514.59,1462.0,511.9265,511.9862,511.5885,511.5885,1462.0
2024-04-29 14:15:00,514.62,514.63,514.43,514.49,706.0,511.6183,511.6283,511.4294,511.4891,706.0
2024-04-29 14:20:00,514.24,514.24,513.94,513.94,800.0,511.2405,511.2405,510.9423,510.9423,800.0
2024-04-29 14:25:00,513.81,513.81,513.46,513.48,951.0,510.813,510.813,510.4651,510.485,951.0
2024-04-29 14:30:00,513.3,513.3,512.46,512.65,1800.0,510.306,510.306,509.4709,509.6598,1800.0
2024-04-29 14:35:00,512.67,512.72,512.45,512.62,1150.0,509.6797,509.7294,509.461,509.63,1150.0
2024-04-29 14:40:00,512.69,513.41,512.67,513.41,3475.0,509.6996,510.4154,509.6797,510.4154,3475.0
2024-04-29 14:45:00,513.38,513.38,512.95,512.95,400.0,510.3856,510.3856,509.9581,509.9581,400.0
2024-04-29 14:50:00,513.0,513.19,512.82,513.13,1700.0,510.0078,510.1967,509.8288,510.137,1700.0
2024-04-29 14:55:00,513.18,513.42,512.82,512.82,1975.0,510.1867,510.4253,509.8288,509.8288,1975.0
2024-04-29 15:00:00,512.6,512.95,511.91,511.91,2390.0,509.6101,509.9581,508.9241,508.9241,2390.0
2024-04-29 15:05:00,511.62,512.38,511.62,512.2,2104.0,508.6358,509.3914,508.6358,509.2124,2104.0
2024-04-29 15:10:00,512.43,513.22,512.42,513.22,1300.0,509.4411,510.2265,509.4311,510.2265,1300.0
2024-04-29 15:15:00,513.26,514.23,513.26,514.23,5849.0,510.2663,511.2306,510.2663,511.2306,5849.0
2024-04-29 15:20:00,514.45,514.57,513.28,513.28,6100.0,511.4493,511.5686,510.2861,510.2861,6100.0
2024-04-29 15:25:00,513.46,513.47,512.88,512.94,1900.0,510.4651,510.475,509.8885,509.9481,1900.0
2024-04-29 15:30:00,512.9,513.72,512.9,513.59,2701.0,509.9084,510.7236,509.9084,510.5943,2701.0
2024-04-29 15:35:00,513.59,513.59,512.46,512.51,4738.0,510.5943,510.5943,509.4709,509.5206,4738.0
2024-04-29 15:40:00,512.63,513.13,512.63,513.13,2625.0,509.6399,510.137,509.6399,510.137,2625.0
2024-04-29 15:45:00,512.9,513.28,512.82,513.05,3470.0,509.9084,510.2861,509.8288,510.0575,3470.0
2024-04-29 15:50:00,512.85,514.12,512.46,514.11,12913.0,509.8586,511.1212,509.4709,511.1113,12913.0
2024-04-29 15:55:00,513.76,513.84,512.92,513.22,29171.0,510.7633,510.8429,509.9282,510.2265,29171.0
2024-04-30 09:30:00,512.88,512.88,510.03,510.03,5350.0,509.8885,509.8885,507.0551,507.0551,5350.0
2024-04-30 09:35:00,511.14,512.75,511.13,512.69,9900.0,508.1586,509.7592,508.1487,509.6996,9900.0
2024-04-30 09:40:00,512.65,513.19,511.92,511.92,2914.0,509.6598,510.1967,508.9341,508.9341,2914.0
2024-04-30 09:45:00,511.55,512.74,511.55,512.26,1791.0,508.5662,509.7493,508.5662,509.2721,1791.0
2024-04-30 09:50:00,512.23,512.62,511.98,512.04,900.0,509.2423,509.63,508.9937,509.0534,900.0
2024-04-30 09:55:00,512.44,512.65,511.34,511.34,700.0,509.451,509.6598,508.3574,508.3574,700.0
2024-04-30 10:00:00,511.66,511.66,510.84,511.55,1715.0,508.6756,508.6756,507.8604,508.5662,1715.0
2024-04-30 10:05:00,511.87,512.32,511.49,511.74,1136.0,508.8844,509.3317,508.5066,508.7551,1136.0
2024-04-30 10:10:00,512.02,512.22,511.84,512.22,1187.0,509.0335,509.2323,508.8545,509.2323,1187.0
2024-04-30 10:15:00,512.17,512.4,511.53,511.53,4831.0,509.1826,509.4113,508.5463,508.5463,4831.0
2024-04-30 10:20:00,511.68,511.75,510.65,511.35,6381.0,508.6955,508.7651,507.6715,508.3674,6381.0
2024-04-30 10:25:00,511.14,511.16,509.84,510.21,9593.0,508.1586,508.1785,506.8662,507.234,9593.0
2024-04-30 10:30:00,510.12,511.14,510.11,511.14,4465.0,507.1446,508.1586,507.1346,508.1586,4465.0
2024-04-30 10:35:00,511.17,511.59,510.8,511.59,4916.0,508.1884,508.606,507.8206,508.606,4916.0
2024-04-30 10:40:00,511.41,511.63,511.08,511.08,606.0,508.427,508.6458,508.099,508.099,606.0
2024-04-30 10:45:00,510.89,511.77,510.89,511.16,5336.0,507.9101,508.7849,507.9101,508.1785,5336.0
2024-04-30 10:50:00,511.12,511.2,510.84,511.06,19374.0,508.1387,508.2183,507.8604,508.0791,19374.0
2024-04-30 10:55:00,510.94,510.94,509.18,509.2,4922.0,507.9598,507.9598,506.21,506.2299,4922.0
2024-04-30 11:00:00,509.21,509.49,508.37,509.49,3289.0,506.2399,506.5182,505.4048,506.5182,3289.0
2024-04-30 11:05:00,509.5,509.74,509.0,509.0,5301.0,506.5282,506.7668,506.0311,506.0311,5301.0
2024-04-30 11:10:00,508.86,509.44,508.78,509.4,2608.0,505.8919,506.4685,505.8124,506.4288,2608.0
2024-04-30 11:15:00,509.42,510.11,509.42,509.46,2420.0,506.4486,507.1346,506.4486,506.4884,2420.0
2024-04-30 11:20:00,509.8,509.8,509.32,509.4,1300.0,506.8264,506.8264,506.3492,506.4288,1300.0
2024-04-30 11:25:00,509.41,509.71,509.27,509.71,1100.0,506.4387,506.737,506.2995,506.737,1100.0
2024-04-30 11:30:00,509.16,509.3,508.41,508.56,1666.0,506.1902,506.3293,505.4445,505.5937,1666.0
2024-04-30 11:35:00,508.82,509.19,508.73,509.19,500.0,505.8521,506.22,505.7627,506.22,500.0
2024-04-30 11:40:00,508.84,509.37,508.83,509.35,1413.0,505.872,506.3989,505.8621,506.3791,1413.0
2024-04-30 11:45:00,509.29,509.57,509.29,509.56,412.0,506.3194,506.5978,506.3194,506.5878,412.0
2024-04-30 11:50:00,509.9,510.52,509.9,510.46,900.0,506.9258,507.5422,506.9258,507.4826,900.0
2024-04-30 11:55:00,510.52,511.06,510.52,511.06,400.0,507.5422,508.0791,507.5422,508.0791,400.0
2024-04-30 12:00:00,511.05,511.32,511.0,511.02,600.0,508.0691,508.3376,508.0194,508.0393,600.0
2024-04-30 12:05:00,511.0,511.59,510.95,511.37,2587.0,508.0194,508.606,507.9697,508.3873,2587.0
2024-04-30 12:10:00,511.41,512.06,511.2,511.98,2645.0,508.427,509.0732,508.2183,508.9937,2645.0
2024-04-30 12:15:00,512.42,512.42,511.58,511.9,1400.0,509.4311,509.4311,508.596,508.9142,1400.0
2024-04-30 12:20:00,512.04,512.7,511.84,512.66,1942.0,509.0534,509.7095,508.8545,509.6698,1942.0
2024-04-30 12:25:00,512.69,513.0,512.15,512.15,1763.0,509.6996,510.0078,509.1627,509.1627,1763.0
2024-04-30 12:30:00,512.07,512.07,511.33,511.33,853.0,509.0832,509.0832,508.3475,508.3475,853.0
2024-04-30 12:35:00,510.92,510.93,510.84,510.85,400.0,507.9399,507.9498,507.8604,507.8703,400.0
2024-04-30 12:40:00,510.61,510.84,510.61,510.84,200.0,507.6317,507.8604,507.6317,507.8604,200.0
2024-04-30 12:45:00,510.51,510.87,510.44,510.87,506.0,507.5323,507.8902,507.4627,507.8902,506.0
2024-04-30 12:50:00,510.53,510.53,510.35,510.35,300.0,507.5522,507.5522,507.3732,507.3732,300.0
2024-04-30 12:55:00,510.62,511.03,510.5,511.03,600.0,507.6416,508.0493,507.5223,508.0493,600.0
2024-04-30 13:00:00,510.82,510.89,510.3,510.3,900.0,507.8405,507.9101,507.3235,507.3235,900.0
2024-04-30 13:05:00,510.09,510.49,510.08,510.49,300.0,507.1147,507.5124,507.1048,507.5124,300.0
2024-04-30 13:10:00,510.71,510.86,510.71,510.8,700.0,507.7311,507.8802,507.7311,507.8206,700.0
2024-04-30 13:15:00,510.55,510.79,510.52,510.79,1880.0,507.5721,507.8107,507.5422,507.8107,1880.0
2024-04-30 13:20:00,510.76,511.29,510.76,511.02,3737.0,507.7808,508.3077,507.7808,508.0393,3737.0
2024-04-30 13:25:00,510.83,510.83,510.83,510.83,100.0,507.8504,507.8504,507.8504,507.8504,100.0
2024-04-30 13:30:00,510.72,510.72,510.41,510.68,700.0,507.7411,507.7411,507.4329,507.7013,700.0
2024-04-30 13:35:00,510.93,511.02,510.93,511.02,932.0,507.9498,508.0393,507.9498,508.0393,932.0
2024-04-30 13:40:00,510.93,510.93,510.35,510.35,300.0,507.9498,507.9498,507.3732,507.3732,300.0
2024-04-30 13:45:00,510.65,510.65,510.65,510.65,260.0,507.6715,507.6715,507.6715,507.6715,260.0
2024-04-30 13:50:00,510.98,511.43,510.97,511.43,500.0,507.9995,508.4469,507.9896,508.4469,500.0
2024-04-30 13:55:00,511.43,511.56,511.23,511.56,5300.0,508.4469,508.5762,508.2481,508.5762,5300.0
2024-04-30 14:00:00,511.61,512.92,511.61,512.14,7585.0,508.6259,509.9282,508.6259,509.1528,7585.0
2024-04-30 14:05:00,511.69,511.69,511.62,511.62,300.0,508.7054,508.7054,508.6358,508.6358,300.0
2024-04-30 14:10:00,511.46,511.46,511.46,511.46,253.0,508.4767,508.4767,508.4767,508.4767,253.0
2024-04-30 14:15:00,511.48,511.49,511.0,511.0,480.0,508.4966,508.5066,508.0194,508.0194,480.0
2024-04-30 14:20:00,511.17,511.17,510.92,510.93,700.0,508.1884,508.1884,507.9399,507.9498,700.0
2024-04-30 14:25:00,510.95,511.26,510.6,510.6,1171.0,507.9697,508.2779,507.6218,507.6218,1171.0
2024-04-30 14:30:00,510.86,511.09,510.86,511.09,702.0,507.8802,508.1089,507.8802,508.1089,702.0
2024-04-30 14:35:00,511.15,511.28,510.95,511.14,1000.0,508.1686,508.2978,507.9697,508.1586,1000.0
2024-04-30 14:40:00,511.1,511.35,511.04,511.21,1245.0,508.1188,508.3674,508.0592,508.2282,1245.0
2024-04-30 14:45:00,511.26,511.37,510.8,510.81,1500.0,508.2779,508.3873,507.8206,507.8305,1500.0
2024-04-30 14:50:00,510.81,510.81,510.21,510.51,1514.0,507.8305,507.8305,507.234,507.5323,1514.0
2024-04-30 14:55:00,510.54,510.87,510.54,510.87,1200.0,507.5621,507.8902,507.5621,507.8902,1200.0
2024-04-30 15:00:00,510.93,511.08,510.9,511.05,1100.0,507.9498,508.099,507.92,508.0691,1100.0
2024-04-30 15:05:00,510.92,511.2,510.92,511.2,1300.0,507.9399,508.2183,507.9399,508.2183,1300.0
2024-04-30 15:10:00,511.21,511.6,511.2,511.56,1170.0,508.2282,508.6159,508.2183,508.5762,1170.0
2024-04-30 15:15:00,511.54,511.56,510.84,511.39,5350.0,508.5563,508.5762,507.8604,508.4072,5350.0
2024-04-30 15:20:00,511.42,511.54,511.06,511.18,804.0,508.437,508.5563,508.0791,508.1984,804.0
2024-04-30 15:25:00,511.32,511.59,511.32,511.34,835.0,508.3376,508.606,508.3376,508.3574,835.0
2024-04-30 15:30:00,511.47,511.49,511.14,511.26,2585.0,508.4867,508.5066,508.1586,508.2779,2585.0
2024-04-30 15:35:00,511.2,511.35,510.77,510.77,1290.0,508.2183,508.3674,507.7908,507.7908,1290.0
2024-04-30 15:40:00,510.71,510.9,510.63,510.7,1678.0,507.7311,507.92,507.6516,507.7212,1678.0
2024-04-30 15:45:00,510.71,511.26,510.38,511.22,3685.0,507.7311,508.2779,507.403,508.2381,3685.0
2024-04-30 15:50:00,511.31,512.55,510.74,511.83,25103.0,508.3276,509.5604,507.7609,508.8446,25103.0
2024-04-30 15:55:00,511.84,512.25,511.11,511.25,40069.0,508.8545,509.2621,508.1288,508.268,40069.0
2024-05-01 09:30:00,512.0,512.92,511.11,512.09,5040.0,509.0136,509.9282,508.1288,509.1031,5040.0
2024-05-01 09:35:00,513.56,513.57,513.56,513.57,400.0,510.5645,510.5744,510.5645,510.5744,400.0
2024-05-01 09:40:00,511.8,512.29,511.77,512.03,1000.0,508.8148,509.3019,508.7849,509.0434,1000.0
2024-05-01 09:45:00,511.66,512.63,511.47,512.63,1417.0,508.6756,509.6399,508.4867,509.6399,1417.0
2024-05-01 09:50:00,512.37,512.82,512.37,512.82,700.0,509.3814,509.8288,509.3814,509.8288,700.0
2024-05-01 09:55:00,512.63,513.02,512.63,513.02,868.0,509.6399,510.0277,509.6399,510.0277,868.0
2024-05-01 10:00:00,513.35,514.0,512.88,513.79,4529.0,510.3557,511.0019,509.8885,510.7932,4529.0
2024-05-01 10:05:00,513.78,514.04,513.59,513.86,1060.0,510.7832,511.0417,510.5943,510.8628,1060.0
2024-05-01 10:10:00,514.09,515.59,514.09,515.33,3280.0,511.0914,512.5827,511.0914,512.3242,3280.0
2024-05-01 10:15:00,515.29,515.63,515.17,515.63,1131.0,512.2844,512.6224,512.1651,512.6224,1131.0
2024-05-01 10:20:00,515.44,515.55,515.22,515.53,2618.0,512.4335,512.5429,512.2148,512.523,2618.0
2024-05-01 10:25:00,515.9,516.95,515.9,516.95,4420.0,512.8909,513.9347,512.8909,513.9347,4420.0
2024-05-01 10:30:00,516.8,517.16,516.33,517.15,4974.0,513.7856,514.1435,513.3183,514.1336,4974.0
2024-05-01 10:35:00,517.15,517.26,516.91,517.0,2013.0,514.1336,514.2429,513.895,513.9844,2013.0
2024-05-01 10:40:00,516.98,517.24,516.44,517.16,6433.0,513.9646,514.223,513.4277,514.1435,6433.0
2024-05-01 10:45:00,517.1,517.9,517.07,517.73,3154.0,514.0839,514.8792,514.054,514.7102,3154.0
2024-05-01 10:50:00,517.93,518.19,517.93,518.19,2979.0,514.909,515.1675,514.909,515.1675,2979.0
2024-05-01 10:55:00,518.17,518.17,516.4,516.87,3179.0,515.1476,515.1476,513.3879,513.8552,3179.0
2024-05-01 11:00:00,516.88,517.22,516.47,516.54,1691.0,513.8651,514.2032,513.4575,513.5271,1691.0
2024-05-01 11:05:00,516.44,516.73,516.44,516.73,3720.0,513.4277,513.716,513.4277,513.716,3720.0
2024-05-01 11:10:00,516.83,517.43,516.45,517.43,3964.0,513.8154,514.4119,513.4376,514.4119,3964.0
2024-05-01 11:15:00,517.34,517.84,517.3,517.45,1072.0,514.3225,514.8195,514.2827,514.4318,1072.0
2024-05-01 11:20:00,517.75,518.24,517.75,518.1,1370.0,514.7301,515.2172,514.7301,515.078,1370.0
2024-05-01 11:25:00,518.36,518.43,518.2,518.43,1477.0,515.3365,515.4061,515.1774,515.4061,1477.0
2024-05-01 11:30:00,518.33,518.81,518.13,518.48,4978.0,515.3067,515.7839,515.1078,515.4558,4978.0
2024-05-01 11:35:00,518.34,518.4,517.93,518.25,5643.0,515.3166,515.3763,514.909,515.2271,5643.0
2024-05-01 11:40:00,518.25,518.94,518.25,518.94,2553.0,515.2271,515.9131,515.2271,515.9131,2553.0
2024-05-01 11:45:00,518.55,519.09,518.53,519.09,2880.0,515.5254,516.0622,515.5055,516.0622,2880.0
2024-05-01 11:50:00,519.41,519.45,519.07,519.43,2412.0,516.3804,516.4201,516.0424,516.4003,2412.0
2024-05-01 11:55:00,519.37,519.76,519.36,519.56,600.0,516.3406,516.7283,516.3307,516.5295,600.0
2024-05-01 12:00:00,519.61,519.66,519.25,519.53,2526.0,516.5792,516.6289,516.2213,516.4997,2526.0
2024-05-01 12:05:00,519.62,519.62,519.52,519.54,300.0,516.5892,516.5892,516.4897,516.5096,300.0
2024-05-01 12:10:00,519.74,519.74,519.28,519.58,722.0,516.7085,516.7085,516.2511,516.5494,722.0
2024-05-01 12:15:00,519.53,519.54,519.15,519.26,500.0,516.4997,516.5096,516.1219,516.2313,500.0
2024-05-01 12:20:00,519.27,519.27,518.71,518.77,1200.0,516.2412,516.2412,515.6845,515.7441,1200.0
2024-05-01 12:25:00,518.84,519.03,518.84,518.95,815.0,515.8137,516.0026,515.8137,515.9231,815.0
2024-05-01 12:30:00,518.85,519.22,518.85,519.14,593.0,515.8236,516.1915,515.8236,516.112,593.0
2024-05-01 12:35:00,519.44,519.44,519.0,519.23,9893.0,516.4102,516.4102,515.9728,516.2014,9893.0
2024-05-01 12:40:00,519.45,519.49,519.34,519.35,1370.0,516.4201,516.4599,516.3108,516.3207,1370.0
2024-05-01 12:45:00,519.7,519.87,519.44,519.87,912.0,516.6687,516.8377,516.4102,516.8377,912.0
2024-05-01 12:50:00,519.68,519.97,519.64,519.84,1324.0,516.6488,516.9371,516.609,516.8079,1324.0
2024-05-01 12:55:00,519.83,520.46,519.82,520.34,2744.0,516.7979,517.4243,516.788,517.305,2744.0
2024-05-01 13:00:00,520.24,520.5,520.07,520.2,3524.0,517.2055,517.464,517.0365,517.1658,3524.0
2024-05-01 13:05:00,520.28,520.28,520.28,520.28,100.0,517.2453,517.2453,517.2453,517.2453,100.0
2024-05-01 13:10:00,520.41,520.48,520.34,520.48,461.0,517.3745,517.4441,517.305,517.4441,461.0
2024-05-01 13:15:00,520.25,520.52,519.3,519.45,5985.0,517.2155,517.4839,516.271,516.4201,5985.0
2024-05-01 13:20:00,519.18,519.9,519.17,519.9,1100.0,516.1517,516.8675,516.1418,516.8675,1100.0
2024-05-01 13:25:00,520.03,520.26,520.0,520.26,900.0,516.9968,517.2254,516.9669,517.2254,900.0
2024-05-01 13:30:00,520.21,520.36,520.15,520.36,2363.0,517.1757,517.3248,517.1161,517.3248,2363.0
2024-05-01 13:35:00,520.34,520.58,519.64,519.81,9148.0,517.305,517.5436,516.609,516.778,9148.0
2024-05-01 13:40:00,519.81,519.81,519.12,519.34,4140.0,516.778,516.778,516.0921,516.3108,4140.0
2024-05-01 13:45:00,519.23,519.45,519.13,519.45,1252.0,516.2014,516.4201,516.102,516.4201,1252.0
2024-05-01 13:50:00,519.26,519.26,518.79,518.79,1600.0,516.2313,516.2313,515.764,515.764,1600.0
2024-05-01 13:55:00,518.9,519.36,518.9,519.31,3623.0,515.8734,516.3307,515.8734,516.281,3623.0
2024-05-01 14:00:00,519.41,519.98,518.97,519.53,2754.0,516.3804,516.9471,515.9429,516.4997,2754.0
2024-05-01 14:05:00,519.55,519.6,519.0,519.22,4012.0,516.5196,516.5693,515.9728,516.1915,4012.0
2024-05-01 14:10:00,519.0,519.48,518.65,519.07,4100.0,515.9728,516.45,515.6248,516.0424,4100.0
2024-05-01 14:15:00,518.92,519.37,518.91,519.32,1219.0,515.8932,516.3406,515.8833,516.2909,1219.0
2024-05-01 14:20:00,519.0,519.27,519.0,519.24,2757.0,515.9728,516.2412,515.9728,516.2114,2757.0
2024-05-01 14:25:00,519.0,519.66,519.0,519.66,4838.0,515.9728,516.6289,515.9728,516.6289,4838.0
2024-05-01 14:30:00,519.33,519.42,518.14,518.84,6881.0,516.3008,516.3903,515.1178,515.8137,6881.0
2024-05-01 14:35:00,518.9,519.48,518.11,519.48,17042.0,515.8734,516.45,515.088,516.45,17042.0
2024-05-01 14:40:00,519.5,522.08,519.49,522.08,3750.0,516.4699,519.0348,516.4599,519.0348,3750.0
2024-05-01 14:45:00,521.94,522.03,521.03,521.71,5007.0,518.8956,518.9851,517.9909,518.667,5007.0
2024-05-01 14:50:00,521.98,523.35,521.87,523.35,2368.0,518.9354,520.2974,518.826,520.2974,2368.0
2024-05-01 14:55:00,522.74,523.21,522.44,522.66,2700.0,519.691,520.1582,519.3927,519.6114,2700.0
2024-05-01 15:00:00,522.79,523.3,521.77,521.77,2069.0,519.7407,520.2477,518.7266,518.7266,2069.0
2024-05-01 15:05:00,521.64,522.73,521.64,522.29,1722.0,518.5974,519.681,518.5974,519.2436,1722.0
2024-05-01 15:10:00,522.48,522.48,521.86,522.0,558.0,519.4325,519.4325,518.8161,518.9553,558.0
2024-05-01 15:15:00,521.89,523.2,521.79,522.45,5207.0,518.8459,520.1483,518.7465,519.4026,5207.0
2024-05-01 15:20:00,522.44,522.75,522.05,522.7,4301.0,519.3927,519.7009,519.005,519.6512,4301.0
2024-05-01 15:25:00,522.76,523.19,522.41,522.51,1286.0,519.7108,520.1383,519.3629,519.4623,1286.0
2024-05-01 15:30:00,521.75,521.85,521.3,521.62,3441.0,518.7067,518.8061,518.2594,518.5775,3441.0
2024-05-01 15:35:00,521.37,521.64,519.85,519.86,2979.0,518.3289,518.5974,516.8178,516.8278,2979.0
2024-05-01 15:40:00,519.75,520.03,519.09,519.84,4802.0,516.7184,516.9968,516.0622,516.8079,4802.0
2024-05-01 15:45:00,519.5,520.16,519.15,519.25,9547.0,516.4699,517.126,516.1219,516.2213,9547.0
2024-05-01 15:50:00,519.08,519.15,516.18,516.37,8485.0,516.0523,516.1219,513.1692,513.3581,8485.0
2024-05-01 15:55:00,516.08,516.27,514.48,514.76,22452.0,513.0698,513.2587,511.4791,511.7575,22452.0
2024-05-02 09:30:00,515.24,515.44,514.1,514.63,3715.0,512.2347,512.4335,511.1014,511.6283,3715.0
2024-05-02 09:35:00,513.82,513.82,510.08,510.95,2229.0,510.823,510.823,507.1048,507.9697,2229.0
2024-05-02 09:40:00,510.65,510.78,509.9,510.22,1334.0,507.6715,507.8007,506.9258,507.244,1334.0
2024-05-02 09:45:00,510.26,510.98,510.21,510.52,1308.0,507.2837,507.9995,507.234,507.5422,1308.0
2024-05-02 09:50:00,511.55,513.0,511.45,512.6,9876.0,508.5662,510.0078,508.4668,509.6101,9876.0
2024-05-02 09:55:00,512.09,512.77,511.67,512.77,741.0,509.1031,509.7791,508.6855,509.7791,741.0
2024-05-02 10:00:00,510.55,511.64,510.05,511.64,1357.0,507.5721,508.6557,507.075,508.6557,1357.0
2024-05-02 10:05:00,511.05,511.28,510.14,510.18,6083.0,508.0691,508.2978,507.1644,507.2042,6083.0
2024-05-02 10:10:00,510.24,510.85,510.14,510.21,946.0,507.2639,507.8703,507.1644,507.234,946.0
2024-05-02 10:15:00,510.65,511.23,510.65,510.99,1134.0,507.6715,508.2481,507.6715,508.0095,1134.0
2024-05-02 10:20:00,510.76,511.97,510.76,511.97,2980.0,507.7808,508.9838,507.7808,508.9838,2980.0
2024-05-02 10:25:00,511.74,512.43,511.67,512.03,3154.0,508.7551,509.4411,508.6855,509.0434,3154.0
2024-05-02 10:30:00,512.25,512.65,512.25,512.3,1600.0,509.2621,509.6598,509.2621,509.3118,1600.0
2024-05-02 10:35:00,512.3,512.3,511.55,511.9,4836.0,509.3118,509.3118,508.5662,508.9142,4836.0
2024-05-02 10:40:00,511.9,511.9,511.14,511.14,5463.0,508.9142,508.9142,508.1586,508.1586,5463.0
2024-05-02 10:45:00,511.27,512.13,511.14,512.13,1000.0,508.2879,509.1428,508.1586,509.1428,1000.0
2024-05-02 10:50:00,512.34,512.34,511.64,512.16,1081.0,509.3516,509.3516,508.6557,509.1727,1081.0
2024-05-02 10:55:00,512.0,512.0,512.0,512.0,518.0,509.0136,509.0136,509.0136,509.0136,518.0
2024-05-02 11:00:00,512.56,512.56,512.1,512.12,800.0,509.5703,509.5703,509.113,509.1329,800.0
2024-05-02 11:05:00,511.3,511.3,510.91,510.92,397.0,508.3177,508.3177,507.93,507.9399,397.0
2024-05-02 11:10:00,510.94,511.94,510.94,511.94,900.0,507.9598,508.9539,507.9598,508.9539,900.0
2024-05-02 11:15:00,511.94,511.94,511.94,511.94,0.0,508.9539,508.9539,508.9539,508.9539,0.0
2024-05-02 11:20:00,511.53,511.53,511.53,511.53,100.0,508.5463,508.5463,508.5463,508.5463,100.0
2024-05-02 11:25:00,511.23,511.25,510.86,511.15,1000.0,508.2481,508.268,507.8802,508.1686,1000.0
2024-05-02 11:30:00,510.76,510.78,510.34,510.34,800.0,507.7808,507.8007,507.3633,507.3633,800.0
2024-05-02 11:35:00,510.34,510.34,510.34,510.34,0.0,507.3633,507.3633,507.3633,507.3633,0.0
2024-05-02 11:40:00,510.18,510.82,510.18,510.82,900.0,507.2042,507.8405,507.2042,507.8405,900.0
2024-05-02 11:45:00,510.82,510.82,510.82,510.82,0.0,507.8405,507.8405,507.8405,507.8405,0.0
2024-05-02 11:50:00,510.66,510.66,510.66,510.66,100.0,507.6814,507.6814,507.6814,507.6814,100.0
2024-05-02 11:55:00,511.02,511.02,510.69,510.84,400.0,508.0393,508.0393,507.7112,507.8604,400.0
2024-05-02 12:00:00,510.75,510.75,510.45,510.45,1076.0,507.7709,507.7709,507.4726,507.4726,1076.0
2024-05-02 12:05:00,510.22,510.4,510.21,510.35,726.0,507.244,507.4229,507.234,507.3732,726.0
2024-05-02 12:10:00,510.37,510.37,509.66,509.66,1258.0,507.3931,507.3931,506.6872,506.6872,1258.0
2024-05-02 12:15:00,509.15,509.15,508.6,509.08,2667.0,506.1802,506.1802,505.6334,506.1106,2667.0
2024-05-02 12:20:00,509.0,510.15,508.9,509.69,4463.0,506.0311,507.1744,505.9317,506.7171,4463.0
2024-05-02 12:25:00,509.44,509.44,509.11,509.18,1328.0,506.4685,506.4685,506.1405,506.21,1328.0
2024-05-02 12:30:00,509.0,509.0,508.22,508.95,2199.0,506.0311,506.0311,505.2556,505.9814,2199.0
2024-05-02 12:35:00,508.8,508.94,508.25,508.69,1563.0,505.8323,505.9714,505.2855,505.7229,1563.0
2024-05-02 12:40:00,508.96,509.08,508.96,509.02,900.0,505.9913,506.1106,505.9913,506.051,900.0
2024-05-02 12:45:00,509.15,509.15,509.15,509.15,231.0,506.1802,506.1802,506.1802,506.1802,231.0
2024-05-02 12:50:00,508.72,508.72,508.72,508.72,100.0,505.7527,505.7527,505.7527,505.7527,100.0
2024-05-02 12:55:00,508.68,509.0,508.48,508.8,1115.0,505.713,506.0311,505.5141,505.8323,1115.0
2024-05-02 13:00:00,508.54,509.13,508.54,509.13,200.0,505.5738,506.1603,505.5738,506.1603,200.0
2024-05-02 13:05:00,508.93,509.0,508.92,508.93,500.0,505.9615,506.0311,505.9516,505.9615,500.0
2024-05-02 13:10:00,509.14,509.5,509.13,509.21,1861.0,506.1703,506.5282,506.1603,506.2399,1861.0
2024-05-02 13:15:00,509.3,509.3,508.95,508.95,300.0,506.3293,506.3293,505.9814,505.9814,300.0
2024-05-02 13:20:00,508.93,509.09,508.93,509.03,531.0,505.9615,506.1206,505.9615,506.0609,531.0
2024-05-02 13:25:00,508.85,509.45,508.7,509.32,1600.0,505.882,506.4785,505.7328,506.3492,1600.0
2024-05-02 13:30:00,509.46,509.5,508.96,509.0,3151.0,506.4884,506.5282,505.9913,506.0311,3151.0
2024-05-02 13:35:00,508.78,508.78,508.34,508.41,2300.0,505.8124,505.8124,505.3749,505.4445,2300.0
2024-05-02 13:40:00,508.41,509.1,508.28,509.1,1900.0,505.4445,506.1305,505.3153,506.1305,1900.0
2024-05-02 13:45:00,509.24,509.25,508.61,508.61,1300.0,506.2697,506.2796,505.6434,505.6434,1300.0
2024-05-02 13:50:00,508.8,508.8,508.8,508.8,212.0,505.8323,505.8323,505.8323,505.8323,212.0
2024-05-02 13:55:00,508.5,508.6,508.28,508.43,1521.0,505.534,505.6334,505.3153,505.4644,1521.0
2024-05-02 14:00:00,508.43,509.03,508.32,509.03,2205.0,505.4644,506.0609,505.3551,506.0609,2205.0
2024-05-02 14:05:00,509.03,509.03,509.03,509.03,0.0,506.0609,506.0609,506.0609,506.0609,0.0
2024-05-02 14:10:00,508.73,509.04,508.7,509.04,1845.0,505.7627,506.0709,505.7328,506.0709,1845.0
2024-05-02 14:15:00,509.04,509.41,509.03,509.32,2500.0,506.0709,506.4387,506.0609,506.3492,2500.0
2024-05-02 14:20:00,509.68,509.69,509.3,509.31,469.0,506.7071,506.7171,506.3293,506.3393,469.0
2024-05-02 14:25:00,509.48,509.7,509.48,509.7,500.0,506.5083,506.727,506.5083,506.727,500.0
2024-05-02 14:30:00,509.77,510.03,509.77,509.9,463.0,506.7966,507.0551,506.7966,506.9258,463.0
2024-05-02 14:35:00,509.53,510.39,509.53,510.29,2300.0,506.558,507.413,506.558,507.3136,2300.0
2024-05-02 14:40:00,510.29,510.49,509.96,510.1,1335.0,507.3136,507.5124,506.9855,507.1247,1335.0
2024-05-02 14:45:00,510.18,510.5,510.07,510.5,1000.0,507.2042,507.5223,507.0949,507.5223,1000.0
2024-05-02 14:50:00,510.33,510.49,510.05,510.05,1008.0,507.3533,507.5124,507.075,507.075,1008.0
2024-05-02 14:55:00,510.05,510.5,510.05,510.11,856.0,507.075,507.5223,507.075,507.1346,856.0
2024-05-02 15:00:00,510.42,510.64,510.07,510.32,2222.0,507.4428,507.6615,507.0949,507.3434,2222.0
2024-05-02 15:05:00,510.18,510.3,509.91,510.18,3545.0,507.2042,507.3235,506.9358,507.2042,3545.0
2024-05-02 15:10:00,510.3,510.3,509.83,510.07,5462.0,507.3235,507.3235,506.8563,507.0949,5462.0
2024-05-02 15:15:00,510.24,510.3,509.28,509.38,1400.0,507.2639,507.3235,506.3095,506.4089,1400.0
2024-05-02 15:20:00,509.39,510.06,509.38,510.0,1400.0,506.4188,507.0849,506.4089,507.0253,1400.0
2024-05-02 15:25:00,509.95,509.97,509.83,509.97,800.0,506.9756,506.9954,506.8563,506.9954,800.0
2024-05-02 15:30:00,509.82,509.93,509.56,509.56,1249.0,506.8463,506.9557,506.5878,506.5878,1249.0
2024-05-02 15:35:00,509.55,509.89,509.44,509.62,4158.0,506.5779,506.9159,506.4685,506.6475,4158.0
2024-05-02 15:40:00,509.49,509.73,509.24,509.27,2739.0,506.5182,506.7568,506.2697,506.2995,2739.0
2024-05-02 15:45:00,509.24,509.62,508.84,509.32,2785.0,506.2697,506.6475,505.872,506.3492,2785.0
2024-05-02 15:50:00,509.33,509.53,508.91,509.53,9176.0,506.3592,506.558,505.9416,506.558,9176.0
2024-05-02 15:55:00,509.63,510.88,509.5,510.55,18376.0,506.6574,507.9001,506.5282,507.5721,18376.0
2024-05-03 09:30:00,512.89,515.36,511.5,512.27,5271.0,509.8984,512.354,508.5165,509.282,5271.0
2024-05-03 09:35:00,512.47,513.11,512.28,513.07,2702.0,509.4809,510.1171,509.292,510.0774,2702.0
2024-05-03 09:40:00,513.58,514.81,512.78,513.65,1524.0,510.5844,511.8072,509.7891,510.654,1524.0
2024-05-03 09:45:00,514.88,515.96,514.61,515.84,1656.0,511.8768,512.9505,511.6084,512.8312,1656.0
2024-05-03 09:50:00,515.05,516.91,515.05,516.91,5407.0,512.0458,513.895,512.0458,513.895,5407.0
2024-05-03 09:55:00,516.47,516.47,515.41,516.14,2200.0,513.4575,513.4575,512.4037,513.1295,2200.0
2024-05-03 10:00:00,516.13,516.65,514.3,514.3,3013.0,513.1195,513.6365,511.3002,511.3002,3013.0
2024-05-03 10:05:00,514.29,516.19,514.29,515.71,1300.0,511.2902,513.1792,511.2902,512.702,1300.0
2024-05-03 10:10:00,515.11,515.27,514.94,515.27,1000.0,512.1055,512.2645,511.9365,512.2645,1000.0
2024-05-03 10:15:00,514.96,515.59,514.95,515.59,705.0,511.9563,512.5827,511.9464,512.5827,705.0
2024-05-03 10:20:00,516.03,516.03,515.7,515.93,500.0,513.0201,513.0201,512.692,512.9207,500.0
2024-05-03 10:25:00,515.22,516.82,515.22,516.38,3119.0,512.2148,513.8055,512.2148,513.3681,3119.0
2024-05-03 10:30:00,516.45,516.72,515.75,515.75,3301.0,513.4376,513.7061,512.7417,512.7417,3301.0
2024-05-03 10:35:00,515.75,516.24,514.96,516.12,2630.0,512.7417,513.2289,511.9563,513.1096,2630.0
2024-05-03 10:40:00,516.08,517.03,515.4,516.87,60590.0,513.0698,514.0143,512.3938,513.8552,60590.0
2024-05-03 10:45:00,516.62,516.8,515.76,515.76,3334.0,513.6067,513.7856,512.7517,512.7517,3334.0
2024-05-03 10:50:00,515.75,516.22,515.75,515.75,8500.0,512.7417,513.209,512.7417,512.7417,8500.0
2024-05-03 10:55:00,515.5,516.33,515.5,515.81,7117.0,512.4932,513.3183,512.4932,512.8014,7117.0
2024-05-03 11:00:00,516.08,516.21,516.01,516.06,3036.0,513.0698,513.199,513.0002,513.0499,3036.0
2024-05-03 11:05:00,516.13,516.7,516.02,516.02,2628.0,513.1195,513.6862,513.0102,513.0102,2628.0
2024-05-03 11:10:00,516.42,516.42,516.42,516.42,122.0,513.4078,513.4078,513.4078,513.4078,122.0
2024-05-03 11:15:00,516.69,517.74,516.45,517.65,13477.0,513.6762,514.7201,513.4376,514.6306,13477.0
2024-05-03 11:20:00,517.73,518.33,517.38,517.84,4593.0,514.7102,515.3067,514.3622,514.8195,4593.0
2024-05-03 11:25:00,517.95,517.95,517.51,517.51,308.0,514.9289,514.9289,514.4915,514.4915,308.0
2024-05-03 11:30:00,517.81,518.15,517.8,518.15,414.0,514.7897,515.1277,514.7798,515.1277,414.0
2024-05-03 11:35:00,518.5,518.59,518.01,518.01,5200.0,515.4757,515.5652,514.9885,514.9885,5200.0
2024-05-03 11:40:00,518.29,518.69,518.11,518.11,569.0,515.2669,515.6646,515.088,515.088,569.0
2024-05-03 11:45:00,518.02,518.02,517.87,517.87,200.0,514.9985,514.9985,514.8494,514.8494,200.0
2024-05-03 11:50:00,518.07,518.07,518.05,518.05,200.0,515.0482,515.0482,515.0283,515.0283,200.0
2024-05-03 11:55:00,518.05,518.05,518.05,518.05,0.0,515.0283,515.0283,515.0283,515.0283,0.0
2024-05-03 12:00:00,517.68,517.68,517.5,517.5,200.0,514.6605,514.6605,514.4815,514.4815,200.0
2024-05-03 12:05:00,517.85,518.8,517.76,518.72,2246.0,514.8295,515.7739,514.74,515.6944,2246.0
2024-05-03 12:10:00,518.51,518.79,517.8,517.8,4389.0,515.4856,515.764,514.7798,514.7798,4389.0
2024-05-03 12:15:00,518.1,518.25,517.61,517.61,4712.0,515.078,515.2271,514.5909,514.5909,4712.0
2024-05-03 12:20:00,517.74,517.75,517.5,517.5,1679.0,514.7201,514.7301,514.4815,514.4815,1679.0
2024-05-03 12:25:00,517.71,517.8,517.5,517.8,1309.0,514.6903,514.7798,514.4815,514.7798,1309.0
2024-05-03 12:30:00,517.88,518.12,517.88,517.94,630.0,514.8593,515.0979,514.8593,514.919,630.0
2024-05-03 12:35:00,517.82,517.95,517.82,517.95,308.0,514.7997,514.9289,514.7997,514.9289,308.0
2024-05-03 12:40:00,518.13,518.13,517.8,517.94,3872.0,515.1078,515.1078,514.7798,514.919,3872.0
2024-05-03 12:45:00,517.91,518.1,517.91,518.0,2048.0,514.8891,515.078,514.8891,514.9786,2048.0
2024-05-03 12:50:00,518.1,518.13,517.3,517.53,1386.0,515.078,515.1078,514.2827,514.5113,1386.0
2024-05-03 12:55:00,517.43,517.43,517.43,517.43,300.0,514.4119,514.4119,514.4119,514.4119,300.0
2024-05-03 13:00:00,517.68,517.68,517.66,517.66,395.0,514.6605,514.6605,514.6406,514.6406,395.0
2024-05-03 13:05:00,517.63,518.36,517.34,517.34,23930.0,514.6108,515.3365,514.3225,514.3225,23930.0
2024-05-03 13:10:00,517.24,518.09,517.24,518.09,2400.0,514.223,515.0681,514.223,515.0681,2400.0
2024-05-03 13:15:00,517.67,518.01,517.47,518.0,698.0,514.6505,514.9885,514.4517,514.9786,698.0
2024-05-03 13:20:00,517.54,518.17,517.53,517.87,559.0,514.5213,515.1476,514.5113,514.8494,559.0
2024-05-03 13:25:00,517.67,517.67,517.67,517.67,211.0,514.6505,514.6505,514.6505,514.6505,211.0
2024-05-03 13:30:00,517.42,517.69,517.34,517.69,706.0,514.402,514.6704,514.3225,514.6704,706.0
2024-05-03 13:35:00,517.81,518.07,517.75,517.75,1043.0,514.7897,515.0482,514.7301,514.7301,1043.0
2024-05-03 13:40:00,517.98,518.03,517.97,517.99,1066.0,514.9587,515.0084,514.9488,514.9687,1066.0
2024-05-03 13:45:00,518.56,519.15,518.55,519.15,300.0,515.5353,516.1219,515.5254,516.1219,300.0
2024-05-03 13:50:00,518.82,518.82,518.81,518.82,100.0,515.7938,515.7938,515.7839,515.7938,100.0
2024-05-03 13:55:00,519.36,519.52,519.25,519.42,600.0,516.3307,516.4897,516.2213,516.3903,600.0
2024-05-03 14:00:00,519.25,519.34,519.05,519.22,1308.0,516.2213,516.3108,516.0225,516.1915,1308.0
2024-05-03 14:05:00,519.34,519.39,519.17,519.39,643.0,516.3108,516.3605,516.1418,516.3605,643.0
2024-05-03 14:10:00,519.39,519.39,518.4,518.4,1437.0,516.3605,516.3605,515.3763,515.3763,1437.0
2024-05-03 14:15:00,518.32,518.44,518.24,518.31,525.0,515.2967,515.416,515.2172,515.2868,525.0
2024-05-03 14:20:00,518.25,518.5,518.15,518.3,828.0,515.2271,515.4757,515.1277,515.2769,828.0
2024-05-03 14:25:00,518.11,518.13,517.73,517.78,1200.0,515.088,515.1078,514.7102,514.7599,1200.0
2024-05-03 14:30:00,517.47,517.95,517.47,517.68,1691.0,514.4517,514.9289,514.4517,514.6605,1691.0
2024-05-03 14:35:00,517.65,517.66,516.98,517.08,1000.0,514.6306,514.6406,513.9646,514.064,1000.0
2024-05-03 14:40:00,517.36,517.36,516.88,517.35,5727.0,514.3423,514.3423,513.8651,514.3324,5727.0
2024-05-03 14:45:00,517.36,517.84,516.55,516.56,245106.0,514.3423,514.8195,513.5371,513.547,245106.0
2024-05-03 14:50:00,516.62,517.06,516.46,516.57,2000.0,513.6067,514.0441,513.4476,513.5569,2000.0
2024-05-03 14:55:00,516.46,516.57,516.16,516.45,1000.0,513.4476,513.5569,513.1493,513.4376,1000.0
2024-05-03 15:00:00,516.59,516.73,516.34,516.5,3036.0,513.5768,513.716,513.3283,513.4874,3036.0
2024-05-03 15:05:00,516.53,516.88,515.75,516.23,5315.0,513.5172,513.8651,512.7417,513.2189,5315.0
2024-05-03 15:10:00,516.31,516.9,516.25,516.3,4586.0,513.2985,513.885,513.2388,513.2885,4586.0
2024-05-03 15:15:00,516.58,517.02,516.48,516.94,9544.0,513.5669,514.0043,513.4675,513.9248,9544.0
2024-05-03 15:20:00,516.75,516.87,516.56,516.62,1000.0,513.7359,513.8552,513.547,513.6067,1000.0
2024-05-03 15:25:00,516.8,517.31,516.58,517.31,1800.0,513.7856,514.2926,513.5669,514.2926,1800.0
2024-05-03 15:30:00,517.03,517.2,516.4,516.4,2159.0,514.0143,514.1833,513.3879,513.3879,2159.0
2024-05-03 15:35:00,516.36,517.83,516.36,517.65,4018.0,513.3482,514.8096,513.3482,514.6306,4018.0
2024-05-03 15:40:00,517.57,517.68,516.84,517.33,53372.0,514.5511,514.6605,513.8254,514.3125,53372.0
2024-05-03 15:45:00,517.21,517.21,516.47,516.69,2488.0,514.1932,514.1932,513.4575,513.6762,2488.0
2024-05-03 15:50:00,516.56,517.64,516.56,517.18,10029.0,513.547,514.6207,513.547,514.1634,10029.0
2024-05-03 15:55:00,517.09,517.45,516.58,517.33,11665.0,514.0739,514.4318,513.5669,514.3125,11665.0
2024-05-06 09:30:00,517.59,518.81,516.91,516.91,5697.0,514.571,515.7839,513.895,513.895,5697.0
2024-05-06 09:35:00,515.99,517.54,515.42,515.73,6769.0,512.9803,514.5213,512.4137,512.7218,6769.0
2024-05-06 09:40:00,515.67,515.67,514.03,514.03,1812.0,512.6622,512.6622,511.0318,511.0318,1812.0
2024-05-06 09:45:00,514.38,516.03,514.26,515.72,3477.0,511.3797,513.0201,511.2604,512.7119,3477.0
2024-05-06 09:50:00,515.19,515.65,515.08,515.09,979.0,512.185,512.6423,512.0756,512.0856,979.0
2024-05-06 09:55:00,515.49,515.94,513.63,514.39,52385.0,512.4832,512.9306,510.6341,511.3897,52385.0
2024-05-06 10:00:00,514.51,515.21,514.48,514.61,13255.0,511.509,512.2049,511.4791,511.6084,13255.0
2024-05-06 10:05:00,514.9,516.25,514.9,516.25,426.0,511.8967,513.2388,511.8967,513.2388,426.0
2024-05-06 10:10:00,516.18,516.18,515.35,515.65,44413.0,513.1692,513.1692,512.3441,512.6423,44413.0
2024-05-06 10:15:00,516.72,516.78,516.33,516.34,907.0,513.7061,513.7657,513.3183,513.3283,907.0
2024-05-06 10:20:00,516.66,516.91,516.18,516.37,2448.0,513.6464,513.895,513.1692,513.3581,2448.0
2024-05-06 10:25:00,516.02,516.15,515.94,516.15,500.0,513.0102,513.1394,512.9306,513.1394,500.0
2024-05-06 10:30:00,515.85,515.99,515.27,515.81,755.0,512.8411,512.9803,512.2645,512.8014,755.0
2024-05-06 10:35:00,515.92,516.36,515.91,516.3,942.0,512.9107,513.3482,512.9008,513.2885,942.0
2024-05-06 10:40:00,516.55,516.58,515.9,515.9,5101.0,513.5371,513.5669,512.8909,512.8909,5101.0
2024-05-06 10:45:00,516.22,516.22,515.6,515.6,400.0,513.209,513.209,512.5926,512.5926,400.0
2024-05-06 10:50:00,515.73,516.23,515.51,516.23,2025.0,512.7218,513.2189,512.5031,513.2189,2025.0
2024-05-06 10:55:00,516.09,516.62,516.09,516.42,710.0,513.0797,513.6067,513.0797,513.4078,710.0
2024-05-06 11:00:00,516.5,516.59,515.82,516.1,26459.0,513.4874,513.5768,512.8113,513.0897,26459.0
2024-05-06 11:05:00,515.75,515.75,515.75,515.75,100.0,512.7417,512.7417,512.7417,512.7417,100.0
2024-05-06 11:10:00,515.75,515.85,515.69,515.85,614.0,512.7417,512.8411,512.6821,512.8411,614.0
2024-05-06 11:15:00,516.05,516.05,516.05,516.05,100.0,513.04,513.04,513.04,513.04,100.0
2024-05-06 11:20:00,516.23,516.42,516.14,516.42,447.0,513.2189,513.4078,513.1295,513.4078,447.0
2024-05-06 11:25:00,516.47,516.6,516.46,516.6,428.0,513.4575,513.5868,513.4476,513.5868,428.0
2024-05-06 11:30:00,516.6,516.6,516.38,516.43,654.0,513.5868,513.5868,513.3681,513.4178,654.0
2024-05-06 11:35:00,516.71,516.71,516.11,516.31,1626.0,513.6961,513.6961,513.0996,513.2985,1626.0
2024-05-06 11:40:00,516.26,516.5,516.26,516.5,200.0,513.2488,513.4874,513.2488,513.4874,200.0
2024-05-06 11:45:00,516.74,516.75,516.73,516.74,800.0,513.726,513.7359,513.716,513.726,800.0
2024-05-06 11:50:00,516.75,516.75,515.81,515.81,1310.0,513.7359,513.7359,512.8014,512.8014,1310.0
2024-05-06 11:55:00,515.82,515.86,515.81,515.86,300.0,512.8113,512.8511,512.8014,512.8511,300.0
2024-05-06 12:00:00,515.65,515.69,513.47,513.47,7317.0,512.6423,512.6821,510.475,510.475,7317.0
2024-05-06 12:05:00,513.67,513.71,513.14,513.48,5074.0,510.6739,510.7136,510.147,510.485,5074.0
2024-05-06 12:10:00,513.46,513.67,513.06,513.4,1100.0,510.4651,510.6739,510.0674,510.4054,1100.0
2024-05-06 12:15:00,513.25,513.25,513.24,513.25,100.0,510.2563,510.2563,510.2464,510.2563,100.0
2024-05-06 12:20:00,512.76,514.03,512.76,514.02,972.0,509.7692,511.0318,509.7692,511.0218,972.0
2024-05-06 12:25:00,514.0,514.12,513.99,514.12,200.0,511.0019,511.1212,510.992,511.1212,200.0
2024-05-06 12:30:00,514.25,514.53,514.25,514.51,300.0,511.2505,511.5288,511.2505,511.509,300.0
2024-05-06 12:35:00,514.52,514.69,514.08,514.63,1877.0,511.5189,511.6879,511.0815,511.6283,1877.0
2024-05-06 12:40:00,514.63,514.63,514.36,514.53,897.0,511.6283,511.6283,511.3598,511.5288,897.0
2024-05-06 12:45:00,514.77,514.78,514.44,514.45,1710.0,511.7674,511.7774,511.4394,511.4493,1710.0
2024-05-06 12:50:00,514.49,514.49,513.75,514.0,1766.0,511.4891,511.4891,510.7534,511.0019,1766.0
2024-05-06 12:55:00,514.05,514.29,514.05,514.25,620.0,511.0516,511.2902,511.0516,511.2505,620.0
2024-05-06 13:00:00,514.41,514.67,514.3,514.67,843.0,511.4095,511.668,511.3002,511.668,843.0
2024-05-06 13:05:00,514.85,514.85,514.51,514.64,314.0,511.847,511.847,511.509,511.6382,314.0
2024-05-06 13:10:00,514.33,514.63,514.32,514.63,501.0,511.33,511.6283,511.3201,511.6283,501.0
2024-05-06 13:15:00,514.64,514.81,514.64,514.66,1098.0,511.6382,511.8072,511.6382,511.6581,1098.0
2024-05-06 13:20:00,514.84,514.91,514.61,514.77,1007.0,511.837,511.9066,511.6084,511.7674,1007.0
2024-05-06 13:25:00,514.67,514.73,514.66,514.71,578.0,511.668,511.7277,511.6581,511.7078,578.0
2024-05-06 13:30:00,514.92,514.92,514.51,514.66,594.0,511.9166,511.9166,511.509,511.6581,594.0
2024-05-06 13:35:00,514.49,514.66,514.39,514.39,836.0,511.4891,511.6581,511.3897,511.3897,836.0
2024-05-06 13:40:00,514.32,514.32,513.96,514.19,1124.0,511.3201,511.3201,510.9622,511.1908,1124.0
2024-05-06 13:45:00,514.5,514.55,514.07,514.07,800.0,511.499,511.5487,511.0715,511.0715,800.0
2024-05-06 13:50:00,514.0,514.05,513.93,514.05,500.0,511.0019,511.0516,510.9323,511.0516,500.0
2024-05-06 13:55:00,514.18,514.21,514.13,514.13,625.0,511.1809,511.2107,511.1312,511.1312,625.0
2024-05-06 14:00:00,514.09,514.09,514.09,514.09,200.0,511.0914,511.0914,511.0914,511.0914,200.0
2024-05-06 14:05:00,514.07,514.08,514.07,514.08,302.0,511.0715,511.0815,511.0715,511.0815,302.0
2024-05-06 14:10:00,514.07,514.07,514.06,514.06,200.0,511.0715,511.0715,511.0616,511.0616,200.0
2024-05-06 14:15:00,513.92,514.12,513.92,514.12,664.0,510.9224,511.1212,510.9224,511.1212,664.0
2024-05-06 14:20:00,514.31,514.31,513.85,514.01,564.0,511.3101,511.3101,510.8528,511.0119,564.0
2024-05-06 14:25:00,514.21,514.41,514.2,514.26,1235.0,511.2107,511.4095,511.2008,511.2604,1235.0
2024-05-06 14:30:00,514.23,514.53,514.13,514.23,940.0,511.2306,511.5288,511.1312,511.2306,940.0
2024-05-06 14:35:00,514.2,514.2,513.65,513.81,1000.0,511.2008,511.2008,510.654,510.813,1000.0
2024-05-06 14:40:00,513.97,514.09,513.21,513.21,2502.0,510.9721,511.0914,510.2165,510.2165,2502.0
2024-05-06 14:45:00,513.5,513.77,513.2,513.3,4378.0,510.5049,510.7733,510.2066,510.306,4378.0
2024-05-06 14:50:00,513.21,513.52,513.21,513.52,600.0,510.2165,510.5247,510.2165,510.5247,600.0
2024-05-06 14:55:00,513.7,513.71,512.8,512.93,4817.0,510.7037,510.7136,509.8089,509.9382,4817.0
2024-05-06 15:00:00,512.93,513.8,512.91,513.49,2756.0,509.9382,510.8031,509.9183,510.4949,2756.0
2024-05-06 15:05:00,513.54,513.71,513.52,513.71,1100.0,510.5446,510.7136,510.5247,510.7136,1100.0
2024-05-06 15:10:00,513.68,513.68,513.61,513.65,500.0,510.6838,510.6838,510.6142,510.654,500.0
2024-05-06 15:15:00,513.55,513.87,513.41,513.76,2369.0,510.5546,510.8727,510.4154,510.7633,2369.0
2024-05-06 15:20:00,513.78,513.78,513.19,513.31,8237.0,510.7832,510.7832,510.1967,510.316,8237.0
2024-05-06 15:25:00,513.38,513.43,513.18,513.38,1400.0,510.3856,510.4353,510.1867,510.3856,1400.0
2024-05-06 15:30:00,513.28,513.77,513.21,513.72,1473.0,510.2861,510.7733,510.2165,510.7236,1473.0
2024-05-06 15:35:00,513.69,514.12,513.68,513.99,1915.0,510.6937,511.1212,510.6838,510.992,1915.0
2024-05-06 15:40:00,513.88,514.17,513.88,514.17,2137.0,510.8826,511.1709,510.8826,511.1709,2137.0
2024-05-06 15:45:00,514.3,514.3,513.13,513.32,8810.0,511.3002,511.3002,510.137,510.3259,8810.0
2024-05-06 15:50:00,513.36,514.75,513.06,514.66,13026.0,510.3657,511.7476,510.0674,511.6581,13026.0
2024-05-06 15:55:00,514.63,515.64,514.62,515.54,14758.0,511.6283,512.6324,511.6183,512.533,14758.0
2024-05-07 09:30:00,517.91,517.91,516.5,516.5,4496.0,514.8891,514.8891,513.4874,513.4874,4496.0
2024-05-07 09:35:00,517.34,518.0,517.34,518.0,800.0,514.3225,514.9786,514.3225,514.9786,800.0
2024-05-07 09:40:00,518.26,518.39,517.33,518.38,3262.0,515.2371,515.3663,514.3125,515.3564,3262.0
2024-05-07 09:45:00,517.81,518.69,517.76,518.69,900.0,514.7897,515.6646,514.74,515.6646,900.0
2024-05-07 09:50:00,519.04,519.92,519.04,519.92,600.0,516.0125,516.8874,516.0125,516.8874,600.0
2024-05-07 09:55:00,519.9,519.93,518.44,518.44,1600.0,516.8675,516.8973,515.416,515.416,1600.0
2024-05-07 10:00:00,518.68,519.12,518.34,519.12,637.0,515.6546,516.0921,515.3166,516.0921,637.0
2024-05-07 10:05:00,519.11,519.11,518.36,518.5,712.0,516.0821,516.0821,515.3365,515.4757,712.0
2024-05-07 10:10:00,518.82,519.15,518.82,519.15,843.0,515.7938,516.1219,515.7938,516.1219,843.0
2024-05-07 10:15:00,519.35,519.35,518.84,518.84,777.0,516.3207,516.3207,515.8137,515.8137,777.0
2024-05-07 10:20:00,518.62,518.77,518.43,518.62,500.0,515.595,515.7441,515.4061,515.595,500.0
2024-05-07 10:25:00,518.67,519.53,518.67,518.85,2482.0,515.6447,516.4997,515.6447,515.8236,2482.0
2024-05-07 10:30:00,519.0,519.06,519.0,519.05,338.0,515.9728,516.0324,515.9728,516.0225,338.0
2024-05-07 10:35:00,519.3,519.59,519.11,519.11,3121.0,516.271,516.5593,516.0821,516.0821,3121.0
2024-05-07 10:40:00,518.99,518.99,518.98,518.98,1072.0,515.9628,515.9628,515.9529,515.9529,1072.0
2024-05-07 10:45:00,519.21,519.39,519.2,519.39,582.0,516.1815,516.3605,516.1716,516.3605,582.0
2024-05-07 10:50:00,519.39,519.39,519.39,519.39,0.0,516.3605,516.3605,516.3605,516.3605,0.0
2024-05-07 10:55:00,518.95,519.34,518.95,519.34,779.0,515.9231,516.3108,515.9231,516.3108,779.0
2024-05-07 11:00:00,519.11,519.12,518.81,518.81,600.0,516.0821,516.0921,515.7839,515.7839,600.0
2024-05-07 11:05:00,518.32,518.43,518.27,518.43,300.0,515.2967,515.4061,515.247,515.4061,300.0
2024-05-07 11:10:00,518.51,518.51,518.51,518.51,200.0,515.4856,515.4856,515.4856,515.4856,200.0
2024-05-07 11:15:00,518.27,518.72,518.24,518.71,1298.0,515.247,515.6944,515.2172,515.6845,1298.0
2024-05-07 11:20:00,518.92,518.92,518.91,518.91,333.0,515.8932,515.8932,515.8833,515.8833,333.0
2024-05-07 11:25:00,518.81,518.86,518.81,518.86,200.0,515.7839,515.8336,515.7839,515.8336,200.0
2024-05-07 11:30:00,518.86,518.86,518.86,518.86,0.0,515.8336,515.8336,515.8336,515.8336,0.0
2024-05-07 11:35:00,519.3,519.4,519.21,519.4,850.0,516.271,516.3704,516.1815,516.3704,850.0
2024-05-07 11:40:00,519.24,519.43,519.24,519.34,700.0,516.2114,516.4003,516.2114,516.3108,700.0
2024-05-07 11:45:00,518.91,518.91,518.8,518.81,300.0,515.8833,515.8833,515.7739,515.7839,300.0
2024-05-07 11:50:00,518.85,519.35,518.84,519.35,400.0,515.8236,516.3207,515.8137,516.3207,400.0
2024-05-07 11:55:00,519.35,519.35,519.35,519.35,0.0,516.3207,516.3207,516.3207,516.3207,0.0
2024-05-07 12:00:00,519.02,519.34,519.02,519.34,1382.0,515.9927,516.3108,515.9927,516.3108,1382.0
2024-05-07 12:05:00,519.35,519.4,518.9,518.9,4600.0,516.3207,516.3704,515.8734,515.8734,4600.0
2024-05-07 12:10:00,519.24,519.24,519.16,519.16,200.0,516.2114,516.2114,516.1318,516.1318,200.0
2024-05-07 12:15:00,519.16,519.16,519.16,519.16,100.0,516.1318,516.1318,516.1318,516.1318,100.0
2024-05-07 12:20:00,519.17,519.43,519.16,519.43,1200.0,516.1418,516.4003,516.1318,516.4003,1200.0
2024-05-07 12:25:00,519.43,519.43,519.43,519.43,0.0,516.4003,516.4003,516.4003,516.4003,0.0
2024-05-07 12:30:00,519.55,519.71,519.55,519.71,300.0,516.5196,516.6786,516.5196,516.6786,300.0
2024-05-07 12:35:00,519.38,520.33,519.38,520.33,727.0,516.3506,517.295,516.3506,517.295,727.0
2024-05-07 12:40:00,520.17,520.17,520.17,520.17,200.0,517.1359,517.1359,517.1359,517.1359,200.0
2024-05-07 12:45:00,520.07,520.07,519.82,519.85,999.0,517.0365,517.0365,516.788,516.8178,999.0
2024-05-07 12:50:00,519.77,520.63,519.58,520.63,1789.0,516.7383,517.5933,516.5494,517.5933,1789.0
2024-05-07 12:55:00,520.18,520.63,520.18,520.6,1800.0,517.1459,517.5933,517.1459,517.5634,1800.0
2024-05-07 13:00:00,520.43,520.71,520.42,520.56,400.0,517.3944,517.6728,517.3845,517.5237,400.0
2024-05-07 13:05:00,520.53,520.53,520.53,520.53,100.0,517.4938,517.4938,517.4938,517.4938,100.0
2024-05-07 13:10:00,520.89,520.93,520.88,520.93,420.0,517.8517,517.8915,517.8418,517.8915,420.0
2024-05-07 13:15:00,520.88,520.88,520.65,520.65,500.0,517.8418,517.8418,517.6131,517.6131,500.0
2024-05-07 13:20:00,520.47,520.47,519.91,519.91,3600.0,517.4342,517.4342,516.8775,516.8775,3600.0
2024-05-07 13:25:00,520.08,520.08,520.06,520.06,300.0,517.0465,517.0465,517.0266,517.0266,300.0
2024-05-07 13:30:00,520.24,520.53,520.24,520.52,500.0,517.2055,517.4938,517.2055,517.4839,500.0
2024-05-07 13:35:00,519.91,519.91,519.91,519.91,200.0,516.8775,516.8775,516.8775,516.8775,200.0
2024-05-07 13:40:00,519.47,519.69,519.47,519.69,1034.0,516.44,516.6587,516.44,516.6587,1034.0
2024-05-07 13:45:00,519.62,519.62,519.27,519.27,415.0,516.5892,516.5892,516.2412,516.2412,415.0
2024-05-07 13:50:00,518.75,518.75,518.75,518.75,109.0,515.7242,515.7242,515.7242,515.7242,109.0
2024-05-07 13:55:00,518.87,518.99,518.82,518.98,1056.0,515.8435,515.9628,515.7938,515.9529,1056.0
2024-05-07 14:00:00,519.12,519.16,519.11,519.16,674.0,516.0921,516.1318,516.0821,516.1318,674.0
2024-05-07 14:05:00,518.92,518.92,518.92,518.92,400.0,515.8932,515.8932,515.8932,515.8932,400.0
2024-05-07 14:10:00,519.1,519.66,519.1,519.61,1000.0,516.0722,516.6289,516.0722,516.5792,1000.0
2024-05-07 14:15:00,519.57,519.57,519.57,519.57,103.0,516.5394,516.5394,516.5394,516.5394,103.0
2024-05-07 14:20:00,519.12,519.12,518.91,518.91,700.0,516.0921,516.0921,515.8833,515.8833,700.0
2024-05-07 14:25:00,518.49,518.96,518.49,518.87,800.0,515.4657,515.933,515.4657,515.8435,800.0
2024-05-07 14:30:00,518.68,518.68,518.38,518.48,700.0,515.6546,515.6546,515.3564,515.4558,700.0
2024-05-07 14:35:00,518.44,518.82,518.44,518.82,300.0,515.416,515.7938,515.416,515.7938,300.0
2024-05-07 14:40:00,518.55,518.84,518.45,518.84,921.0,515.5254,515.8137,515.426,515.8137,921.0
2024-05-07 14:45:00,518.64,518.78,518.29,518.5,740.0,515.6149,515.7541,515.2669,515.4757,740.0
2024-05-07 14:50:00,518.56,518.83,518.56,518.6,661.0,515.5353,515.8038,515.5353,515.5751,661.0
2024-05-07 14:55:00,518.75,518.79,518.75,518.78,300.0,515.7242,515.764,515.7242,515.7541,300.0
2024-05-07 15:00:00,518.7,518.7,517.52,518.35,2035.0,515.6745,515.6745,514.5014,515.3266,2035.0
2024-05-07 15:05:00,518.58,518.76,518.57,518.63,562.0,515.5552,515.7342,515.5453,515.6049,562.0
2024-05-07 15:10:00,518.58,519.14,518.57,519.14,596.0,515.5552,516.112,515.5453,516.112,596.0
2024-05-07 15:15:00,519.2,519.2,518.94,518.94,700.0,516.1716,516.1716,515.9131,515.9131,700.0
2024-05-07 15:20:00,519.06,519.08,519.04,519.04,500.0,516.0324,516.0523,516.0125,516.0125,500.0
2024-05-07 15:25:00,519.01,519.01,518.37,518.76,1425.0,515.9827,515.9827,515.3464,515.7342,1425.0
2024-05-07 15:30:00,518.69,518.69,518.69,518.69,200.0,515.6646,515.6646,515.6646,515.6646,200.0
2024-05-07 15:35:00,518.45,519.45,518.4,519.45,1681.0,515.426,516.4201,515.3763,516.4201,1681.0
2024-05-07 15:40:00,519.09,519.38,519.08,519.15,2279.0,516.0622,516.3506,516.0523,516.1219,2279.0
2024-05-07 15:45:00,519.09,519.46,518.82,519.09,3543.0,516.0622,516.4301,515.7938,516.0622,3543.0
2024-05-07 15:50:00,519.37,519.56,518.47,519.56,5994.0,516.3406,516.5295,515.4459,516.5295,5994.0
2024-05-07 15:55:00,519.49,520.38,519.48,519.87,7760.0,516.4599,517.3447,516.45,516.8377,7760.0
2024-05-08 09:30:00,521.66,521.66,521.66,521.66,5226.0,518.6173,518.6173,518.6173,518.6173,5226.0
2024-05-08 09:35:00,521.66,521.66,521.19,521.19,800.0,518.6173,518.6173,518.15,518.15,800.0
2024-05-08 09:40:00,521.0,521.46,520.99,521.38,997.0,517.9611,518.4184,517.9512,518.3389,997.0
2024-05-08 09:45:00,521.4,521.4,521.39,521.39,221.0,518.3588,518.3588,518.3488,518.3488,221.0
2024-05-08 09:50:00,521.43,522.47,521.43,522.47,200.0,518.3886,519.4225,518.3886,519.4225,200.0
2024-05-08 09:55:00,522.55,522.67,522.13,522.13,843.0,519.5021,519.6214,519.0845,519.0845,843.0
2024-05-08 10:00:00,522.0,522.14,521.99,522.14,308.0,518.9553,519.0945,518.9453,519.0945,308.0
2024-05-08 10:05:00,522.25,522.25,521.93,521.93,302.0,519.2038,519.2038,518.8857,518.8857,302.0
2024-05-08 10:10:00,522.0,523.0,522.0,523.0,3420.0,518.9553,519.9494,518.9553,519.9494,3420.0
2024-05-08 10:15:00,523.33,523.54,523.25,523.54,400.0,520.2775,520.4863,520.198,520.4863,400.0
2024-05-08 10:20:00,523.86,524.57,523.75,524.44,3844.0,520.8044,521.5103,520.6951,521.381,3844.0
2024-05-08 10:25:00,524.31,524.86,524.0,524.0,3822.0,521.2518,521.7986,520.9436,520.9436,3822.0
2024-05-08 10:30:00,524.04,524.56,524.0,524.56,2111.0,520.9834,521.5003,520.9436,521.5003,2111.0
2024-05-08 10:35:00,524.61,525.21,524.0,525.21,5840.0,521.55,522.1465,520.9436,522.1465,5840.0
2024-05-08 10:40:00,524.75,525.54,524.75,525.15,6959.0,521.6892,522.4746,521.6892,522.0869,6959.0
2024-05-08 10:45:00,525.14,525.53,525.0,525.36,2740.0,522.077,522.4647,521.9378,522.2957,2740.0
2024-05-08 10:50:00,525.34,526.06,525.01,526.04,1619.0,522.2758,522.9916,521.9477,522.9717,1619.0
2024-05-08 10:55:00,526.09,527.11,526.09,526.63,9681.0,523.0214,524.0355,523.0214,523.5583,9681.0
2024-05-08 11:00:00,526.69,526.7,525.7,526.18,47803.0,523.6179,523.6279,522.6337,523.1109,47803.0
2024-05-08 11:05:00,525.6,525.93,525.51,525.51,1152.0,522.5343,522.8623,522.4448,522.4448,1152.0
2024-05-08 11:10:00,525.43,526.42,525.37,525.96,3114.0,522.3653,523.3495,522.3056,522.8922,3114.0
2024-05-08 11:15:00,526.0,526.28,525.78,525.78,3840.0,522.9319,523.2103,522.7132,522.7132,3840.0
2024-05-08 11:20:00,525.86,526.41,525.86,526.4,1610.0,522.7928,523.3395,522.7928,523.3296,1610.0
2024-05-08 11:25:00,526.15,526.66,526.15,526.54,1548.0,523.0811,523.5881,523.0811,523.4688,1548.0
2024-05-08 11:30:00,526.81,527.2,526.58,527.2,1500.0,523.7372,524.1249,523.5086,524.1249,1500.0
2024-05-08 11:35:00,526.74,527.22,526.74,527.2,1100.0,523.6676,524.1448,523.6676,524.1249,1100.0
2024-05-08 11:40:00,527.2,528.25,527.2,528.25,6171.0,524.1249,525.1688,524.1249,525.1688,6171.0
2024-05-08 11:45:00,528.11,528.15,527.65,527.85,40965.0,525.0296,525.0694,524.5723,524.7711,40965.0
2024-05-08 11:50:00,527.16,527.16,526.34,526.34,200.0,524.0852,524.0852,523.27,523.27,200.0
2024-05-08 11:55:00,526.34,526.34,526.34,526.34,0.0,523.27,523.27,523.27,523.27,0.0
2024-05-08 12:00:00,525.71,526.03,525.65,526.03,1209.0,522.6436,522.9618,522.584,522.9618,1209.0
2024-05-08 12:05:00,525.53,525.53,525.52,525.53,120.0,522.4647,522.4647,522.4547,522.4647,120.0
2024-05-08 12:10:00,525.51,525.55,525.51,525.55,267.0,522.4448,522.4846,522.4448,522.4846,267.0
2024-05-08 12:15:00,525.73,525.75,525.3,525.52,1800.0,522.6635,522.6834,522.236,522.4547,1800.0
2024-05-08 12:20:00,525.5,525.5,525.17,525.18,1100.0,522.4349,522.4349,522.1068,522.1167,1100.0
2024-05-08 12:25:00,523.98,524.25,523.98,524.25,890.0,520.9237,521.1921,520.9237,521.1921,890.0
2024-05-08 12:30:00,524.53,524.56,524.36,524.5,2446.0,521.4705,521.5003,521.3015,521.4407,2446.0
2024-05-08 12:35:00,524.23,524.4,524.16,524.16,1300.0,521.1723,521.3413,521.1027,521.1027,1300.0
2024-05-08 12:40:00,524.15,524.16,524.15,524.15,100.0,521.0927,521.1027,521.0927,521.0927,100.0
2024-05-08 12:45:00,524.13,524.39,524.09,524.09,388.0,521.0728,521.3313,521.0331,521.0331,388.0
2024-05-08 12:50:00,523.51,523.51,523.51,523.51,100.0,520.4565,520.4565,520.4565,520.4565,100.0
2024-05-08 12:55:00,523.53,523.89,523.37,523.67,1244.0,520.4763,520.8342,520.3173,520.6155,1244.0
2024-05-08 13:00:00,523.34,523.66,523.34,523.66,300.0,520.2875,520.6056,520.2875,520.6056,300.0
2024-05-08 13:05:00,523.66,523.66,523.66,523.66,0.0,520.6056,520.6056,520.6056,520.6056,0.0
2024-05-08 13:10:00,523.38,523.44,523.37,523.37,850.0,520.3272,520.3869,520.3173,520.3173,850.0
2024-05-08 13:15:00,523.45,523.49,523.45,523.48,400.0,520.3968,520.4366,520.3968,520.4266,400.0
2024-05-08 13:20:00,523.28,523.28,523.28,523.28,100.0,520.2278,520.2278,520.2278,520.2278,100.0
2024-05-08 13:25:00,523.28,523.28,523.28,523.28,0.0,520.2278,520.2278,520.2278,520.2278,0.0
2024-05-08 13:30:00,523.22,523.22,522.75,522.75,968.0,520.1682,520.1682,519.7009,519.7009,968.0
2024-05-08 13:35:00,522.75,522.75,522.75,522.75,0.0,519.7009,519.7009,519.7009,519.7009,0.0
2024-05-08 13:40:00,522.4,522.4,522.4,522.4,100.0,519.3529,519.3529,519.3529,519.3529,100.0
2024-05-08 13:45:00,522.69,523.0,522.69,522.94,2728.0,519.6412,519.9494,519.6412,519.8898,2728.0
2024-05-08 13:50:00,522.83,522.83,522.83,522.83,100.0,519.7804,519.7804,519.7804,519.7804,100.0
2024-05-08 13:55:00,523.01,523.12,522.82,522.82,478.0,519.9594,520.0687,519.7705,519.7705,478.0
2024-05-08 14:00:00,522.98,522.98,522.98,522.98,100.0,519.9296,519.9296,519.9296,519.9296,100.0
2024-05-08 14:05:00,522.61,522.62,522.61,522.61,153.0,519.5617,519.5717,519.5617,519.5617,153.0
2024-05-08 14:10:00,522.94,523.39,522.94,523.35,984.0,519.8898,520.3372,519.8898,520.2974,984.0
2024-05-08 14:15:00,523.35,523.35,523.35,523.35,0.0,520.2974,520.2974,520.2974,520.2974,0.0
2024-05-08 14:20:00,522.97,522.97,522.63,522.63,500.0,519.9196,519.9196,519.5816,519.5816,500.0
2024-05-08 14:25:00,522.48,522.48,522.48,522.48,100.0,519.4325,519.4325,519.4325,519.4325,100.0
2024-05-08 14:30:00,522.46,522.46,522.46,522.46,200.0,519.4126,519.4126,519.4126,519.4126,200.0
2024-05-08 14:35:00,522.46,522.46,522.46,522.46,0.0,519.4126,519.4126,519.4126,519.4126,0.0
2024-05-08 14:40:00,521.96,522.28,521.96,522.28,200.0,518.9155,519.2336,518.9155,519.2336,200.0
2024-05-08 14:45:00,522.56,522.6,522.43,522.43,400.0,519.512,519.5518,519.3828,519.3828,400.0
2024-05-08 14:50:00,522.43,522.43,522.43,522.43,200.0,519.3828,519.3828,519.3828,519.3828,200.0
2024-05-08 14:55:00,522.43,523.09,522.43,522.65,1200.0,519.3828,520.0389,519.3828,519.6015,1200.0
2024-05-08 15:00:00,522.63,522.64,522.28,522.6,1111.0,519.5816,519.5915,519.2336,519.5518,1111.0
2024-05-08 15:05:00,522.75,523.12,522.75,523.11,722.0,519.7009,520.0687,519.7009,520.0588,722.0
2024-05-08 15:10:00,522.65,522.65,522.65,522.65,200.0,519.6015,519.6015,519.6015,519.6015,200.0
2024-05-08 15:15:00,522.46,522.63,522.4,522.42,746.0,519.4126,519.5816,519.3529,519.3728,746.0
2024-05-08 15:20:00,522.41,522.41,521.49,521.49,2572.0,519.3629,519.3629,518.4482,518.4482,2572.0
2024-05-08 15:25:00,521.6,522.0,521.36,522.0,755.0,518.5576,518.9553,518.319,518.9553,755.0
2024-05-08 15:30:00,521.84,522.05,521.84,522.05,500.0,518.7962,519.005,518.7962,519.005,500.0
2024-05-08 15:35:00,522.06,522.07,522.06,522.07,254.0,519.0149,519.0249,519.0149,519.0249,254.0
2024-05-08 15:40:00,522.02,522.1,522.0,522.06,1009.0,518.9752,519.0547,518.9553,519.0149,1009.0
2024-05-08 15:45:00,522.13,522.17,521.77,522.02,2022.0,519.0845,519.1243,518.7266,518.9752,2022.0
2024-05-08 15:50:00,522.2,522.28,521.26,521.66,10493.0,519.1541,519.2336,518.2196,518.6173,10493.0
2024-05-08 15:55:00,521.13,521.73,520.92,521.05,7568.0,518.0903,518.6868,517.8816,518.0108,7568.0
2024-05-09 09:30:00,520.64,523.81,520.64,521.87,23275.0,517.6032,520.7547,517.6032,518.826,23275.0
2024-05-09 09:35:00,521.88,522.0,521.06,522.0,400.0,518.836,518.9553,518.0208,518.9553,400.0
2024-05-09 09:40:00,521.54,521.54,520.28,520.41,1407.0,518.498,518.498,517.2453,517.3745,1407.0
2024-05-09 09:45:00,519.99,520.76,519.99,520.24,5031.0,516.957,517.7225,516.957,517.2055,5031.0
2024-05-09 09:50:00,520.49,521.4,520.09,521.01,5237.0,517.4541,518.3588,517.0564,517.971,5237.0
2024-05-09 09:55:00,521.05,521.74,521.04,521.31,11000.0,518.0108,518.6968,518.0009,518.2693,11000.0
2024-05-09 10:00:00,521.67,521.88,521.62,521.88,900.0,518.6272,518.836,518.5775,518.836,900.0
2024-05-09 10:05:00,520.67,521.03,520.67,521.03,712.0,517.633,517.9909,517.633,517.9909,712.0
2024-05-09 10:10:00,521.35,521.76,520.79,520.8,2262.0,518.3091,518.7167,517.7523,517.7623,2262.0
2024-05-09 10:15:00,520.75,520.81,520.66,520.66,828.0,517.7126,517.7722,517.6231,517.6231,828.0
2024-05-09 10:20:00,520.73,520.82,520.72,520.82,300.0,517.6927,517.7822,517.6827,517.7822,300.0
2024-05-09 10:25:00,520.85,521.2,520.62,521.2,899.0,517.812,518.1599,517.5833,518.1599,899.0
2024-05-09 10:30:00,521.62,521.62,521.62,521.62,185.0,518.5775,518.5775,518.5775,518.5775,185.0
2024-05-09 10:35:00,521.57,522.11,521.27,522.11,914.0,518.5278,519.0646,518.2295,519.0646,914.0
2024-05-09 10:40:00,522.15,522.16,521.73,521.74,1307.0,519.1044,519.1143,518.6868,518.6968,1307.0
2024-05-09 10:45:00,521.56,522.0,521.56,521.92,1100.0,518.5178,518.9553,518.5178,518.8757,1100.0
2024-05-09 10:50:00,522.1,522.43,522.08,522.09,1315.0,519.0547,519.3828,519.0348,519.0447,1315.0
2024-05-09 10:55:00,521.65,521.65,521.51,521.51,900.0,518.6073,518.6073,518.4681,518.4681,900.0
2024-05-09 11:00:00,521.51,522.09,521.38,521.45,1447.0,518.4681,519.0447,518.3389,518.4085,1447.0
2024-05-09 11:05:00,521.45,521.79,521.39,521.79,1317.0,518.4085,518.7465,518.3488,518.7465,1317.0
2024-05-09 11:10:00,521.5,521.5,521.17,521.18,1300.0,518.4582,518.4582,518.1301,518.1401,1300.0
2024-05-09 11:15:00,520.9,521.01,520.89,520.9,10991.0,517.8617,517.971,517.8517,517.8617,10991.0
2024-05-09 11:20:00,520.94,521.39,520.93,521.25,1057.0,517.9015,518.3488,517.8915,518.2096,1057.0
2024-05-09 11:25:00,521.43,521.57,521.43,521.5,500.0,518.3886,518.5278,518.3886,518.4582,500.0
2024-05-09 11:30:00,522.17,522.26,522.15,522.25,890.0,519.1243,519.2138,519.1044,519.2038,890.0
2024-05-09 11:35:00,522.25,522.25,522.25,522.25,0.0,519.2038,519.2038,519.2038,519.2038,0.0
2024-05-09 11:40:00,522.2,522.36,522.11,522.36,400.0,519.1541,519.3132,519.0646,519.3132,400.0
2024-05-09 11:45:00,522.17,522.17,522.17,522.17,300.0,519.1243,519.1243,519.1243,519.1243,300.0
2024-05-09 11:50:00,522.06,522.06,521.98,521.98,300.0,519.0149,519.0149,518.9354,518.9354,300.0
2024-05-09 11:55:00,522.16,522.41,522.01,522.41,527.0,519.1143,519.3629,518.9652,519.3629,527.0
2024-05-09 12:00:00,522.72,522.72,521.8,521.8,817.0,519.6711,519.6711,518.7564,518.7564,817.0
2024-05-09 12:05:00,521.97,522.1,521.81,522.1,810.0,518.9254,519.0547,518.7664,519.0547,810.0
2024-05-09 12:10:00,522.41,522.41,522.02,522.15,1216.0,519.3629,519.3629,518.9752,519.1044,1216.0
2024-05-09 12:15:00,522.24,522.38,522.04,522.38,774.0,519.1939,519.3331,518.995,519.3331,774.0
2024-05-09 12:20:00,522.36,522.42,522.03,522.32,1300.0,519.3132,519.3728,518.9851,519.2734,1300.0
2024-05-09 12:25:00,522.0,522.01,521.77,521.77,8707.0,518.9553,518.9652,518.7266,518.7266,8707.0
2024-05-09 12:30:00,521.71,522.76,521.71,522.76,1885.0,518.667,519.7108,518.667,519.7108,1885.0
2024-05-09 12:35:00,523.06,523.06,523.05,523.06,100.0,520.0091,520.0091,519.9991,520.0091,100.0
2024-05-09 12:40:00,522.93,523.11,522.92,523.11,200.0,519.8798,520.0588,519.8699,520.0588,200.0
2024-05-09 12:45:00,523.11,523.11,523.11,523.11,0.0,520.0588,520.0588,520.0588,520.0588,0.0
2024-05-09 12:50:00,522.81,522.85,522.81,522.85,200.0,519.7605,519.8003,519.7605,519.8003,200.0
2024-05-09 12:55:00,522.91,522.92,522.52,522.52,1335.0,519.86,519.8699,519.4722,519.4722,1335.0
2024-05-09 13:00:00,522.43,522.45,522.37,522.38,1000.0,519.3828,519.4026,519.3231,519.3331,1000.0
2024-05-09 13:05:00,522.13,522.38,522.13,522.38,300.0,519.0845,519.3331,519.0845,519.3331,300.0
2024-05-09 13:10:00,522.38,522.38,522.38,522.38,0.0,519.3331,519.3331,519.3331,519.3331,0.0
2024-05-09 13:15:00,522.15,522.15,522.15,522.15,200.0,519.1044,519.1044,519.1044,519.1044,200.0
2024-05-09 13:20:00,522.01,522.02,521.77,521.83,592.0,518.9652,518.9752,518.7266,518.7863,592.0
2024-05-09 13:25:00,521.6,521.64,521.6,521.64,500.0,518.5576,518.5974,518.5576,518.5974,500.0
2024-05-09 13:30:00,521.6,521.63,521.41,521.62,700.0,518.5576,518.5874,518.3687,518.5775,700.0
2024-05-09 13:35:00,521.72,521.93,521.71,521.86,1524.0,518.6769,518.8857,518.667,518.8161,1524.0
2024-05-09 13:40:00,522.18,522.18,521.95,521.99,321.0,519.1342,519.1342,518.9056,518.9453,321.0
2024-05-09 13:45:00,522.23,522.32,522.2,522.2,303.0,519.1839,519.2734,519.1541,519.1541,303.0
2024-05-09 13:50:00,522.49,522.49,522.09,522.09,205.0,519.4424,519.4424,519.0447,519.0447,205.0
2024-05-09 13:55:00,522.22,522.38,521.97,522.38,630.0,519.174,519.3331,518.9254,519.3331,630.0
2024-05-09 14:00:00,522.29,522.3,522.29,522.29,118.0,519.2436,519.2535,519.2436,519.2436,118.0
2024-05-09 14:05:00,522.08,522.45,522.08,522.45,547.0,519.0348,519.4026,519.0348,519.4026,547.0
2024-05-09 14:10:00,522.26,522.26,522.26,522.26,100.0,519.2138,519.2138,519.2138,519.2138,100.0
2024-05-09 14:15:00,522.24,522.32,522.0,522.32,762.0,519.1939,519.2734,518.9553,519.2734,762.0
2024-05-09 14:20:00,522.05,522.05,521.73,521.73,500.0,519.005,519.005,518.6868,518.6868,500.0
2024-05-09 14:25:00,521.93,522.24,521.93,522.15,2033.0,518.8857,519.1939,518.8857,519.1044,2033.0
2024-05-09 14:30:00,522.37,522.43,522.37,522.39,400.0,519.3231,519.3828,519.3231,519.343,400.0
2024-05-09 14:35:00,522.36,522.83,522.35,522.83,521.0,519.3132,519.7804,519.3032,519.7804,521.0
2024-05-09 14:40:00,522.68,522.93,522.63,522.93,565.0,519.6313,519.8798,519.5816,519.8798,565.0
2024-05-09 14:45:00,522.64,522.8,522.64,522.8,1998.0,519.5915,519.7506,519.5915,519.7506,1998.0
2024-05-09 14:50:00,522.71,522.71,522.69,522.7,1166.0,519.6611,519.6611,519.6412,519.6512,1166.0
2024-05-09 14:55:00,522.84,522.84,522.73,522.74,200.0,519.7904,519.7904,519.681,519.691,200.0
2024-05-09 15:00:00,522.51,522.51,521.96,522.07,1068.0,519.4623,519.4623,518.9155,519.0249,1068.0
2024-05-09 15:05:00,522.01,522.01,522.01,522.01,100.0,518.9652,518.9652,518.9652,518.9652,100.0
2024-05-09 15:10:00,521.93,521.93,521.74,521.74,1066.0,518.8857,518.8857,518.6968,518.6968,1066.0
2024-05-09 15:15:00,521.66,521.96,521.66,521.96,214.0,518.6173,518.9155,518.6173,518.9155,214.0
2024-05-09 15:20:00,522.14,522.22,521.99,522.22,702.0,519.0945,519.174,518.9453,519.174,702.0
2024-05-09 15:25:00,522.3,522.3,522.12,522.19,468.0,519.2535,519.2535,519.0746,519.1442,468.0
2024-05-09 15:30:00,521.88,521.93,521.8,521.87,925.0,518.836,518.8857,518.7564,518.826,925.0
2024-05-09 15:35:00,521.87,522.12,521.87,521.95,3311.0,518.826,519.0746,518.826,518.9056,3311.0
2024-05-09 15:40:00,521.84,522.0,521.84,521.96,490.0,518.7962,518.9553,518.7962,518.9155,490.0
2024-05-09 15:45:00,521.89,522.01,521.82,521.98,1300.0,518.8459,518.9652,518.7763,518.9354,1300.0
2024-05-09 15:50:00,521.79,522.4,521.79,522.39,1863.0,518.7465,519.3529,518.7465,519.343,1863.0
2024-05-09 15:55:00,522.15,523.65,522.11,523.58,6262.0,519.1044,520.5956,519.0646,520.5261,6262.0
2024-05-10 09:30:00,522.02,525.01,521.34,522.98,8554.0,518.9752,521.9477,518.2991,519.9296,8554.0
2024-05-10 09:35:00,522.98,526.48,522.97,525.55,2100.0,519.9296,523.4091,519.9196,522.4846,2100.0
2024-05-10 09:40:00,524.21,525.12,523.37,523.37,11262.0,521.1524,522.0571,520.3173,520.3173,11262.0
2024-05-10 09:45:00,522.9,523.45,522.18,523.25,1252.0,519.85,520.3968,519.1342,520.198,1252.0
2024-05-10 09:50:00,523.31,523.31,522.53,522.82,1025.0,520.2576,520.2576,519.4822,519.7705,1025.0
2024-05-10 09:55:00,522.88,523.96,522.87,523.73,12137.0,519.8301,520.9038,519.8202,520.6752,12137.0
2024-05-10 10:00:00,523.75,524.19,522.74,522.75,1995.0,520.6951,521.1325,519.691,519.7009,1995.0
2024-05-10 10:05:00,522.13,523.57,522.13,522.67,1975.0,519.0845,520.5161,519.0845,519.6214,1975.0
2024-05-10 10:10:00,522.83,523.09,522.77,522.83,600.0,519.7804,520.0389,519.7208,519.7804,600.0
2024-05-10 10:15:00,522.76,523.25,522.56,523.05,1913.0,519.7108,520.198,519.512,519.9991,1913.0
2024-05-10 10:20:00,523.08,523.29,522.96,523.21,1600.0,520.029,520.2377,519.9097,520.1582,1600.0
2024-05-10 10:25:00,522.75,522.89,521.92,522.7,2010.0,519.7009,519.8401,518.8757,519.6512,2010.0
2024-05-10 10:30:00,523.3,523.3,522.71,522.72,456.0,520.2477,520.2477,519.6611,519.6711,456.0
2024-05-10 10:35:00,522.7,523.3,522.69,523.1,1557.0,519.6512,520.2477,519.6412,520.0489,1557.0
2024-05-10 10:40:00,523.09,523.95,523.09,523.95,1484.0,520.0389,520.8939,520.0389,520.8939,1484.0
2024-05-10 10:45:00,523.4,523.68,523.28,523.68,500.0,520.3471,520.6255,520.2278,520.6255,500.0
2024-05-10 10:50:00,523.47,523.47,522.4,522.5,1700.0,520.4167,520.4167,519.3529,519.4524,1700.0
2024-05-10 10:55:00,522.1,523.04,521.72,521.73,1710.0,519.0547,519.9892,518.6769,518.6868,1710.0
2024-05-10 11:00:00,522.07,522.32,522.07,522.19,540.0,519.0249,519.2734,519.0249,519.1442,540.0
2024-05-10 11:05:00,521.98,521.98,521.97,521.98,100.0,518.9354,518.9354,518.9254,518.9354,100.0
2024-05-10 11:10:00,521.8,521.94,521.72,521.73,731.0,518.7564,518.8956,518.6769,518.6868,731.0
2024-05-10 11:15:00,521.86,521.95,521.27,521.27,1725.0,518.8161,518.9056,518.2295,518.2295,1725.0
2024-05-10 11:20:00,521.65,522.05,521.65,521.9,800.0,518.6073,519.005,518.6073,518.8559,800.0
2024-05-10 11:25:00,522.13,522.16,521.93,522.09,1483.0,519.0845,519.1143,518.8857,519.0447,1483.0
2024-05-10 11:30:00,522.0,522.4,521.95,522.16,14453.0,518.9553,519.3529,518.9056,519.1143,14453.0
2024-05-10 11:35:00,522.23,522.71,521.99,522.71,1600.0,519.1839,519.6611,518.9453,519.6611,1600.0
2024-05-10 11:40:00,522.87,523.03,522.56,522.56,990.0,519.8202,519.9793,519.512,519.512,990.0
2024-05-10 11:45:00,522.95,523.01,522.95,523.01,200.0,519.8997,519.9594,519.8997,519.9594,200.0
2024-05-10 11:50:00,523.01,523.01,523.01,523.01,0.0,519.9594,519.9594,519.9594,519.9594,0.0
2024-05-10 11:55:00,523.65,523.65,523.65,523.65,100.0,520.5956,520.5956,520.5956,520.5956,100.0
2024-05-10 12:00:00,523.33,523.4,523.28,523.4,517.0,520.2775,520.3471,520.2278,520.3471,517.0
2024-05-10 12:05:00,523.06,523.46,523.01,523.46,801.0,520.0091,520.4068,519.9594,520.4068,801.0
2024-05-10 12:10:00,523.34,523.4,523.33,523.39,300.0,520.2875,520.3471,520.2775,520.3372,300.0
2024-05-10 12:15:00,523.39,523.89,523.31,523.31,1859.0,520.3372,520.8342,520.2576,520.2576,1859.0
2024-05-10 12:20:00,523.4,523.4,523.39,523.4,165.0,520.3471,520.3471,520.3372,520.3471,165.0
2024-05-10 12:25:00,523.34,523.34,523.09,523.09,200.0,520.2875,520.2875,520.0389,520.0389,200.0
2024-05-10 12:30:00,523.09,523.09,523.09,523.09,0.0,520.0389,520.0389,520.0389,520.0389,0.0
2024-05-10 12:35:00,522.97,523.08,522.81,522.81,400.0,519.9196,520.029,519.7605,519.7605,400.0
2024-05-10 12:40:00,522.83,522.84,522.82,522.84,300.0,519.7804,519.7904,519.7705,519.7904,300.0
2024-05-10 12:45:00,522.88,523.15,522.88,523.15,300.0,519.8301,520.0986,519.8301,520.0986,300.0
2024-05-10 12:50:00,523.14,523.14,523.14,523.14,200.0,520.0886,520.0886,520.0886,520.0886,200.0
2024-05-10 12:55:00,523.15,523.15,522.89,522.89,400.0,520.0986,520.0986,519.8401,519.8401,400.0
2024-05-10 13:00:00,522.6,522.67,522.59,522.67,200.0,519.5518,519.6214,519.5418,519.6214,200.0
2024-05-10 13:05:00,522.67,522.67,522.39,522.53,626.0,519.6214,519.6214,519.343,519.4822,626.0
2024-05-10 13:10:00,522.43,522.59,522.38,522.58,600.0,519.3828,519.5418,519.3331,519.5319,600.0
2024-05-10 13:15:00,522.35,522.35,522.33,522.34,300.0,519.3032,519.3032,519.2833,519.2933,300.0
2024-05-10 13:20:00,522.35,522.35,522.26,522.26,200.0,519.3032,519.3032,519.2138,519.2138,200.0
2024-05-10 13:25:00,522.17,522.17,522.12,522.12,300.0,519.1243,519.1243,519.0746,519.0746,300.0
2024-05-10 13:30:00,522.1,522.47,522.06,522.39,2764.0,519.0547,519.4225,519.0149,519.343,2764.0
2024-05-10 13:35:00,522.49,522.71,522.49,522.69,900.0,519.4424,519.6611,519.4424,519.6412,900.0
2024-05-10 13:40:00,522.7,522.9,522.69,522.9,500.0,519.6512,519.85,519.6412,519.85,500.0
2024-05-10 13:45:00,523.07,523.07,523.07,523.07,100.0,520.019,520.019,520.019,520.019,100.0
2024-05-10 13:50:00,523.14,523.63,522.94,523.58,1706.0,520.0886,520.5758,519.8898,520.5261,1706.0
2024-05-10 13:55:00,523.58,523.58,523.58,523.58,0.0,520.5261,520.5261,520.5261,520.5261,0.0
2024-05-10 14:00:00,523.22,523.36,523.22,523.36,320.0,520.1682,520.3073,520.1682,520.3073,320.0
2024-05-10 14:05:00,523.35,523.36,523.04,523.05,752.0,520.2974,520.3073,519.9892,519.9991,752.0
2024-05-10 14:10:00,523.09,523.61,523.09,523.6,712.0,520.0389,520.5559,520.0389,520.5459,712.0
2024-05-10 14:15:00,523.44,523.62,523.44,523.62,700.0,520.3869,520.5658,520.3869,520.5658,700.0
2024-05-10 14:20:00,523.48,523.48,523.48,523.48,100.0,520.4266,520.4266,520.4266,520.4266,100.0
2024-05-10 14:25:00,523.39,523.61,523.39,523.61,580.0,520.3372,520.5559,520.3372,520.5559,580.0
2024-05-10 14:30:00,523.39,523.39,523.28,523.35,429.0,520.3372,520.3372,520.2278,520.2974,429.0
2024-05-10 14:35:00,523.32,523.62,523.32,523.48,600.0,520.2676,520.5658,520.2676,520.4266,600.0
2024-05-10 14:40:00,523.65,523.99,523.65,523.99,1120.0,520.5956,520.9337,520.5956,520.9337,1120.0
2024-05-10 14:45:00,523.99,523.99,523.99,523.99,0.0,520.9337,520.9337,520.9337,520.9337,0.0
2024-05-10 14:50:00,523.91,524.03,523.57,523.66,4032.0,520.8541,520.9734,520.5161,520.6056,4032.0
2024-05-10 14:55:00,523.76,523.92,523.76,523.79,611.0,520.705,520.8641,520.705,520.7348,611.0
2024-05-10 15:00:00,523.6,523.84,523.6,523.84,1519.0,520.5459,520.7845,520.5459,520.7845,1519.0
2024-05-10 15:05:00,523.49,523.49,523.48,523.49,100.0,520.4366,520.4366,520.4266,520.4366,100.0
2024-05-10 15:10:00,523.5,523.65,523.49,523.5,300.0,520.4465,520.5956,520.4366,520.4465,300.0
2024-05-10 15:15:00,523.59,524.18,523.59,524.18,1800.0,520.536,521.1226,520.536,521.1226,1800.0
2024-05-10 15:20:00,524.24,524.35,524.16,524.34,600.0,521.1822,521.2916,521.1027,521.2816,600.0
2024-05-10 15:25:00,524.34,524.34,524.26,524.26,200.0,521.2816,521.2816,521.2021,521.2021,200.0
2024-05-10 15:30:00,524.26,524.26,524.26,524.26,0.0,521.2021,521.2021,521.2021,521.2021,0.0
2024-05-10 15:35:00,523.98,524.12,523.67,524.01,1411.0,520.9237,521.0629,520.6155,520.9535,1411.0
2024-05-10 15:40:00,524.06,524.2,523.98,524.01,895.0,521.0033,521.1424,520.9237,520.9535,895.0
2024-05-10 15:45:00,523.99,523.99,523.48,523.53,1478.0,520.9337,520.9337,520.4266,520.4763,1478.0
2024-05-10 15:50:00,523.61,524.2,523.18,524.11,4477.0,520.5559,521.1424,520.1284,521.053,4477.0
2024-05-10 15:55:00,524.07,524.07,523.33,523.56,9005.0,521.0132,521.0132,520.2775,520.5062,9005.0
2024-05-13 09:30:00,526.88,526.88,525.75,525.75,4734.0,523.8068,523.8068,522.6834,522.6834,4734.0
2024-05-13 09:35:00,524.65,525.41,524.65,525.41,669.0,521.5898,522.3454,521.5898,522.3454,669.0
2024-05-13 09:40:00,525.87,527.23,525.87,527.23,400.0,522.8027,524.1548,522.8027,524.1548,400.0
2024-05-13 09:45:00,526.99,527.22,526.86,526.87,1200.0,523.9162,524.1448,523.7869,523.7969,1200.0
2024-05-13 09:50:00,527.37,527.37,526.49,526.49,1155.0,524.2939,524.2939,523.4191,523.4191,1155.0
2024-05-13 09:55:00,526.79,526.87,526.37,526.87,970.0,523.7173,523.7969,523.2998,523.7969,970.0
2024-05-13 10:00:00,527.01,527.14,526.08,526.35,1827.0,523.936,524.0653,523.0115,523.2799,1827.0
2024-05-13 10:05:00,525.64,526.44,525.64,526.44,200.0,522.574,523.3694,522.574,523.3694,200.0
2024-05-13 10:10:00,526.26,526.68,526.26,526.58,300.0,523.1904,523.608,523.1904,523.5086,300.0
2024-05-13 10:15:00,526.03,526.03,525.98,525.98,200.0,522.9618,522.9618,522.9121,522.9121,200.0
2024-05-13 10:20:00,525.9,525.95,525.6,525.95,2150.0,522.8325,522.8822,522.5343,522.8822,2150.0
2024-05-13 10:25:00,526.2,526.45,526.2,526.45,300.0,523.1308,523.3793,523.1308,523.3793,300.0
2024-05-13 10:30:00,526.04,526.23,525.68,525.79,34644.0,522.9717,523.1606,522.6138,522.7232,34644.0
2024-05-13 10:35:00,525.58,525.58,525.14,525.34,3170.0,522.5144,522.5144,522.077,522.2758,3170.0
2024-05-13 10:40:00,525.49,526.42,525.48,526.42,1392.0,522.4249,523.3495,522.415,523.3495,1392.0
2024-05-13 10:45:00,526.19,526.32,526.19,526.3,567.0,523.1208,523.2501,523.1208,523.2302,567.0
2024-05-13 10:50:00,526.04,526.04,525.36,525.36,1799.0,522.9717,522.9717,522.2957,522.2957,1799.0
2024-05-13 10:55:00,524.88,525.31,524.87,525.13,800.0,521.8185,522.246,521.8085,522.067,800.0
2024-05-13 11:00:00,524.74,524.78,524.56,524.77,300.0,521.6793,521.7191,521.5003,521.7091,300.0
2024-05-13 11:05:00,525.17,525.17,525.05,525.06,489.0,522.1068,522.1068,521.9875,521.9974,489.0
2024-05-13 11:10:00,524.65,525.06,524.64,524.8,492.0,521.5898,521.9974,521.5799,521.7389,492.0
2024-05-13 11:15:00,525.08,525.08,524.78,525.02,500.0,522.0173,522.0173,521.7191,521.9577,500.0
2024-05-13 11:20:00,525.16,525.37,524.99,524.99,1244.0,522.0968,522.3056,521.9278,521.9278,1244.0
2024-05-13 11:25:00,525.43,525.43,525.36,525.37,300.0,522.3653,522.3653,522.2957,522.3056,300.0
2024-05-13 11:30:00,525.33,525.33,525.18,525.19,2900.0,522.2658,522.2658,522.1167,522.1267,2900.0
2024-05-13 11:35:00,525.07,525.17,524.37,524.37,526.0,522.0074,522.1068,521.3114,521.3114,526.0
2024-05-13 11:40:00,524.22,524.22,524.22,524.22,100.0,521.1623,521.1623,521.1623,521.1623,100.0
2024-05-13 11:45:00,524.08,524.17,523.74,523.91,1694.0,521.0231,521.1126,520.6851,520.8541,1694.0
2024-05-13 11:50:00,523.99,524.0,523.98,523.99,300.0,520.9337,520.9436,520.9237,520.9337,300.0
2024-05-13 11:55:00,523.98,523.99,523.86,523.93,1702.0,520.9237,520.9337,520.8044,520.874,1702.0
2024-05-13 12:00:00,524.23,524.23,523.65,523.72,3097.0,521.1723,521.1723,520.5956,520.6652,3097.0
2024-05-13 12:05:00,523.47,523.63,523.06,523.63,1800.0,520.4167,520.5758,520.0091,520.5758,1800.0
2024-05-13 12:10:00,523.72,523.72,523.71,523.72,200.0,520.6652,520.6652,520.6553,520.6652,200.0
2024-05-13 12:15:00,523.59,523.77,523.54,523.54,2209.0,520.536,520.7149,520.4863,520.4863,2209.0
2024-05-13 12:20:00,523.54,523.63,523.54,523.63,300.0,520.4863,520.5758,520.4863,520.5758,300.0
2024-05-13 12:25:00,523.37,523.52,523.37,523.52,400.0,520.3173,520.4664,520.3173,520.4664,400.0
2024-05-13 12:30:00,523.38,523.42,523.35,523.36,400.0,520.3272,520.367,520.2974,520.3073,400.0
2024-05-13 12:35:00,523.67,523.67,523.56,523.63,600.0,520.6155,520.6155,520.5062,520.5758,600.0
2024-05-13 12:40:00,523.65,523.74,523.65,523.74,300.0,520.5956,520.6851,520.5956,520.6851,300.0
2024-05-13 12:45:00,523.61,523.75,523.45,523.46,810.0,520.5559,520.6951,520.3968,520.4068,810.0
2024-05-13 12:50:00,523.46,523.46,523.46,523.46,0.0,520.4068,520.4068,520.4068,520.4068,0.0
2024-05-13 12:55:00,523.4,523.41,523.16,523.23,990.0,520.3471,520.357,520.1085,520.1781,990.0
2024-05-13 13:00:00,523.12,523.4,523.11,523.4,1050.0,520.0687,520.3471,520.0588,520.3471,1050.0
2024-05-13 13:05:00,523.45,523.45,522.71,522.71,695.0,520.3968,520.3968,519.6611,519.6611,695.0
2024-05-13 13:10:00,522.36,522.83,522.36,522.83,656.0,519.3132,519.7804,519.3132,519.7804,656.0
2024-05-13 13:15:00,522.81,523.05,522.8,522.9,400.0,519.7605,519.9991,519.7506,519.85,400.0
2024-05-13 13:20:00,522.94,523.14,522.67,522.67,300.0,519.8898,520.0886,519.6214,519.6214,300.0
2024-05-13 13:25:00,522.61,522.73,522.49,522.49,600.0,519.5617,519.681,519.4424,519.4424,600.0
2024-05-13 13:30:00,522.4,522.51,522.16,522.16,316.0,519.3529,519.4623,519.1143,519.1143,316.0
2024-05-13 13:35:00,522.37,522.37,522.36,522.37,200.0,519.3231,519.3231,519.3132,519.3231,200.0
2024-05-13 13:40:00,522.43,522.43,522.07,522.07,600.0,519.3828,519.3828,519.0249,519.0249,600.0
2024-05-13 13:45:00,522.07,522.39,522.06,522.13,700.0,519.0249,519.343,519.0149,519.0845,700.0
2024-05-13 13:50:00,521.93,522.24,521.93,522.23,300.0,518.8857,519.1939,518.8857,519.1839,300.0
2024-05-13 13:55:00,522.24,522.83,522.21,522.83,1200.0,519.1939,519.7804,519.164,519.7804,1200.0
2024-05-13 14:00:00,522.82,522.82,522.67,522.68,400.0,519.7705,519.7705,519.6214,519.6313,400.0
2024-05-13 14:05:00,522.83,522.91,522.74,522.8,400.0,519.7804,519.86,519.691,519.7506,400.0
2024-05-13 14:10:00,522.75,522.83,522.75,522.75,429.0,519.7009,519.7804,519.7009,519.7009,429.0
2024-05-13 14:15:00,522.73,522.75,522.71,522.71,6036.0,519.681,519.7009,519.6611,519.6611,6036.0
2024-05-13 14:20:00,522.71,522.71,522.36,522.36,600.0,519.6611,519.6611,519.3132,519.3132,600.0
2024-05-13 14:25:00,522.46,522.68,522.46,522.6,1511.0,519.4126,519.6313,519.4126,519.5518,1511.0
2024-05-13 14:30:00,522.41,522.42,522.39,522.39,600.0,519.3629,519.3728,519.343,519.343,600.0
2024-05-13 14:35:00,522.66,522.69,522.62,522.62,700.0,519.6114,519.6412,519.5717,519.5717,700.0
2024-05-13 14:40:00,522.27,522.28,522.27,522.27,200.0,519.2237,519.2336,519.2237,519.2237,200.0
2024-05-13 14:45:00,522.28,522.28,521.89,521.89,600.0,519.2336,519.2336,518.8459,518.8459,600.0
2024-05-13 14:50:00,521.75,521.98,521.68,521.88,1577.0,518.7067,518.9354,518.6371,518.836,1577.0
2024-05-13 14:55:00,522.0,522.53,521.98,522.5,1319.0,518.9553,519.4822,518.9354,519.4524,1319.0
2024-05-13 15:00:00,522.44,522.44,522.43,522.44,300.0,519.3927,519.3927,519.3828,519.3927,300.0
2024-05-13 15:05:00,522.5,522.54,522.49,522.54,326.0,519.4524,519.4921,519.4424,519.4921,326.0
2024-05-13 15:10:00,522.46,522.65,522.46,522.52,549.0,519.4126,519.6015,519.4126,519.4722,549.0
2024-05-13 15:15:00,522.63,522.68,522.04,522.53,1900.0,519.5816,519.6313,518.995,519.4822,1900.0
2024-05-13 15:20:00,522.52,522.52,522.0,522.0,300.0,519.4722,519.4722,518.9553,518.9553,300.0
2024-05-13 15:25:00,521.84,522.12,521.83,522.03,1565.0,518.7962,519.0746,518.7863,518.9851,1565.0
2024-05-13 15:30:00,522.25,522.37,522.21,522.3,1200.0,519.2038,519.3231,519.164,519.2535,1200.0
2024-05-13 15:35:00,522.29,522.37,522.13,522.13,800.0,519.2436,519.3231,519.0845,519.0845,800.0
2024-05-13 15:40:00,522.05,522.38,522.05,522.33,2100.0,519.005,519.3331,519.005,519.2833,2100.0
2024-05-13 15:45:00,522.31,522.31,521.85,522.24,3771.0,519.2635,519.2635,518.8061,519.1939,3771.0
2024-05-13 15:50:00,522.25,522.41,521.9,522.32,4262.0,519.2038,519.3629,518.8559,519.2734,4262.0
2024-05-13 15:55:00,522.16,522.16,521.14,521.96,13171.0,519.1143,519.1143,518.1003,518.9155,13171.0
2024-05-14 09:30:00,522.0,523.03,520.29,521.46,8802.0,518.9553,519.9793,517.2552,518.4184,8802.0
2024-05-14 09:35:00,521.54,522.35,520.8,521.63,15255.0,518.498,519.3032,517.7623,518.5874,15255.0
2024-05-14 09:40:00,521.61,522.04,520.24,520.24,3200.0,518.5675,518.995,517.2055,517.2055,3200.0
2024-05-14 09:45:00,520.14,521.09,520.04,520.21,1100.0,517.1061,518.0506,517.0067,517.1757,1100.0
2024-05-14 09:50:00,520.84,521.92,520.23,521.23,6409.0,517.802,518.8757,517.1956,518.1898,6409.0
2024-05-14 09:55:00,521.63,521.72,521.09,521.12,3345.0,518.5874,518.6769,518.0506,518.0804,3345.0
2024-05-14 10:00:00,521.95,522.67,521.95,522.61,800.0,518.9056,519.6214,518.9056,519.5617,800.0
2024-05-14 10:05:00,522.79,523.54,522.19,522.96,1300.0,519.7407,520.4863,519.1442,519.9097,1300.0
2024-05-14 10:10:00,522.95,522.95,522.34,522.46,616.0,519.8997,519.8997,519.2933,519.4126,616.0
2024-05-14 10:15:00,522.28,522.28,521.83,521.84,500.0,519.2336,519.2336,518.7863,518.7962,500.0
2024-05-14 10:20:00,521.91,522.22,521.62,522.12,1500.0,518.8658,519.174,518.5775,519.0746,1500.0
2024-05-14 10:25:00,522.19,522.64,522.19,522.42,1019.0,519.1442,519.5915,519.1442,519.3728,1019.0
2024-05-14 10:30:00,522.29,523.19,521.94,522.3,4632.0,519.2436,520.1383,518.8956,519.2535,4632.0
2024-05-14 10:35:00,522.62,522.63,521.48,521.48,2032.0,519.5717,519.5816,518.4383,518.4383,2032.0
2024-05-14 10:40:00,521.94,521.94,521.94,521.94,200.0,518.8956,518.8956,518.8956,518.8956,200.0
2024-05-14 10:45:00,521.94,521.94,521.94,521.94,0.0,518.8956,518.8956,518.8956,518.8956,0.0
2024-05-14 10:50:00,521.22,521.26,520.73,520.73,3459.0,518.1798,518.2196,517.6927,517.6927,3459.0
2024-05-14 10:55:00,520.91,521.26,520.79,521.04,3042.0,517.8716,518.2196,517.7523,518.0009,3042.0
2024-05-14 11:00:00,520.43,520.81,520.29,520.29,330.0,517.3944,517.7722,517.2552,517.2552,330.0
2024-05-14 11:05:00,520.35,521.13,520.21,521.13,348.0,517.3149,518.0903,517.1757,518.0903,348.0
2024-05-14 11:10:00,520.8,520.92,520.8,520.92,200.0,517.7623,517.8816,517.7623,517.8816,200.0
2024-05-14 11:15:00,520.88,520.88,520.34,520.48,1000.0,517.8418,517.8418,517.305,517.4441,1000.0
2024-05-14 11:20:00,519.96,519.96,519.9,519.9,200.0,516.9272,516.9272,516.8675,516.8675,200.0
2024-05-14 11:25:00,519.52,519.52,519.52,519.52,100.0,516.4897,516.4897,516.4897,516.4897,100.0
2024-05-14 11:30:00,519.02,519.26,519.0,519.0,300.0,515.9927,516.2313,515.9728,515.9728,300.0
2024-05-14 11:35:00,518.08,518.08,518.08,518.08,100.0,515.0581,515.0581,515.0581,515.0581,100.0
2024-05-14 11:40:00,518.06,518.06,518.06,518.06,100.0,515.0383,515.0383,515.0383,515.0383,100.0
2024-05-14 11:45:00,517.27,518.54,517.27,518.54,1568.0,514.2529,515.5155,514.2529,515.5155,1568.0
2024-05-14 11:50:00,518.54,518.54,518.54,518.54,0.0,515.5155,515.5155,515.5155,515.5155,0.0
2024-05-14 11:55:00,518.54,518.54,518.54,518.54,0.0,515.5155,515.5155,515.5155,515.5155,0.0
2024-05-14 12:00:00,518.65,519.03,518.65,519.02,300.0,515.6248,516.0026,515.6248,515.9927,300.0
2024-05-14 12:05:00,518.88,518.95,518.8,518.95,500.0,515.8535,515.9231,515.7739,515.9231,500.0
2024-05-14 12:10:00,519.44,519.75,519.44,519.67,300.0,516.4102,516.7184,516.4102,516.6389,300.0
2024-05-14 12:15:00,519.53,519.54,519.51,519.51,215.0,516.4997,516.5096,516.4798,516.4798,215.0
2024-05-14 12:20:00,519.01,519.17,518.9,518.9,2153.0,515.9827,516.1418,515.8734,515.8734,2153.0
2024-05-14 12:25:00,518.78,519.12,518.78,519.11,200.0,515.7541,516.0921,515.7541,516.0821,200.0
2024-05-14 12:30:00,518.93,518.93,518.43,518.93,1364.0,515.9032,515.9032,515.4061,515.9032,1364.0
2024-05-14 12:35:00,518.66,518.67,518.66,518.66,500.0,515.6348,515.6447,515.6348,515.6348,500.0
2024-05-14 12:40:00,518.92,518.92,518.71,518.71,500.0,515.8932,515.8932,515.6845,515.6845,500.0
2024-05-14 12:45:00,518.65,518.98,518.65,518.98,700.0,515.6248,515.9529,515.6248,515.9529,700.0
2024-05-14 12:50:00,518.96,519.1,518.91,518.96,820.0,515.933,516.0722,515.8833,515.933,820.0
2024-05-14 12:55:00,518.96,518.96,518.47,518.8,2026.0,515.933,515.933,515.4459,515.7739,2026.0
2024-05-14 13:00:00,518.44,518.44,518.22,518.22,300.0,515.416,515.416,515.1973,515.1973,300.0
2024-05-14 13:05:00,518.67,518.78,518.67,518.75,432.0,515.6447,515.7541,515.6447,515.7242,432.0
2024-05-14 13:10:00,518.43,518.51,518.42,518.46,400.0,515.4061,515.4856,515.3962,515.4359,400.0
2024-05-14 13:15:00,518.35,518.61,518.24,518.61,900.0,515.3266,515.585,515.2172,515.585,900.0
2024-05-14 13:20:00,518.45,518.45,518.35,518.35,202.0,515.426,515.426,515.3266,515.3266,202.0
2024-05-14 13:25:00,518.35,518.35,518.35,518.35,0.0,515.3266,515.3266,515.3266,515.3266,0.0
2024-05-14 13:30:00,518.12,518.54,518.12,518.22,814.0,515.0979,515.5155,515.0979,515.1973,814.0
2024-05-14 13:35:00,518.67,518.68,518.67,518.68,200.0,515.6447,515.6546,515.6447,515.6546,200.0
2024-05-14 13:40:00,518.78,518.93,518.75,518.87,1800.0,515.7541,515.9032,515.7242,515.8435,1800.0
2024-05-14 13:45:00,518.64,519.06,518.37,519.05,1621.0,515.6149,516.0324,515.3464,516.0225,1621.0
2024-05-14 13:50:00,518.74,518.98,518.74,518.98,251.0,515.7143,515.9529,515.7143,515.9529,251.0
2024-05-14 13:55:00,518.76,518.89,518.66,518.88,400.0,515.7342,515.8634,515.6348,515.8535,400.0
2024-05-14 14:00:00,518.89,519.03,518.89,519.03,306.0,515.8634,516.0026,515.8634,516.0026,306.0
2024-05-14 14:05:00,518.72,518.9,518.71,518.89,500.0,515.6944,515.8734,515.6845,515.8634,500.0
2024-05-14 14:10:00,518.61,518.85,518.61,518.78,700.0,515.585,515.8236,515.585,515.7541,700.0
2024-05-14 14:15:00,518.89,518.89,518.62,518.75,1200.0,515.8634,515.8634,515.595,515.7242,1200.0
2024-05-14 14:20:00,518.96,518.96,518.76,518.78,842.0,515.933,515.933,515.7342,515.7541,842.0
2024-05-14 14:25:00,518.9,518.91,518.9,518.91,330.0,515.8734,515.8833,515.8734,515.8833,330.0
2024-05-14 14:30:00,518.78,519.12,518.71,519.12,1607.0,515.7541,516.0921,515.6845,516.0921,1607.0
2024-05-14 14:35:00,519.17,519.37,519.17,519.37,633.0,516.1418,516.3406,516.1418,516.3406,633.0
2024-05-14 14:40:00,519.33,519.59,519.27,519.58,1024.0,516.3008,516.5593,516.2412,516.5494,1024.0
2024-05-14 14:45:00,519.2,519.26,518.99,519.15,2320.0,516.1716,516.2313,515.9628,516.1219,2320.0
2024-05-14 14:50:00,519.07,519.25,518.84,518.84,1500.0,516.0424,516.2213,515.8137,515.8137,1500.0
2024-05-14 14:55:00,519.13,519.17,519.02,519.17,700.0,516.102,516.1418,515.9927,516.1418,700.0
2024-05-14 15:00:00,519.31,519.34,519.08,519.23,1840.0,516.281,516.3108,516.0523,516.2014,1840.0
2024-05-14 15:05:00,519.19,519.19,519.16,519.16,410.0,516.1617,516.1617,516.1318,516.1318,410.0
2024-05-14 15:10:00,519.32,519.9,519.32,519.83,3988.0,516.2909,516.8675,516.2909,516.7979,3988.0
2024-05-14 15:15:00,519.56,519.96,519.46,519.81,1212.0,516.5295,516.9272,516.4301,516.778,1212.0
2024-05-14 15:20:00,520.15,521.16,520.05,520.53,5060.0,517.1161,518.1202,517.0166,517.4938,5060.0
2024-05-14 15:25:00,520.84,521.03,520.79,520.95,1279.0,517.802,517.9909,517.7523,517.9114,1279.0
2024-05-14 15:30:00,521.1,521.1,520.53,520.88,2578.0,518.0605,518.0605,517.4938,517.8418,2578.0
2024-05-14 15:35:00,521.05,521.12,520.87,520.87,800.0,518.0108,518.0804,517.8319,517.8319,800.0
2024-05-14 15:40:00,520.95,521.25,520.69,520.98,1616.0,517.9114,518.2096,517.6529,517.9412,1616.0
2024-05-14 15:45:00,521.21,521.21,520.74,520.74,690.0,518.1699,518.1699,517.7026,517.7026,690.0
2024-05-14 15:50:00,520.89,521.62,520.89,521.61,4312.0,517.8517,518.5775,517.8517,518.5675,4312.0
2024-05-14 15:55:00,521.35,521.43,520.68,520.69,10836.0,518.3091,518.3886,517.643,517.6529,10836.0
2024-05-15 09:30:00,524.09,524.09,522.73,523.79,4199.0,521.0331,521.0331,519.681,520.7348,4199.0
2024-05-15 09:35:00,525.11,525.55,525.11,525.55,400.0,522.0471,522.4846,522.0471,522.4846,400.0
2024-05-15 09:40:00,525.67,527.3,525.66,526.94,1900.0,522.6039,524.2244,522.5939,523.8665,1900.0
2024-05-15 09:45:00,525.57,526.79,525.57,526.55,913.0,522.5044,523.7173,522.5044,523.4787,913.0
2024-05-15 09:50:00,525.46,526.14,525.46,526.13,300.0,522.3951,523.0711,522.3951,523.0612,300.0
2024-05-15 09:55:00,526.04,526.04,525.1,525.31,800.0,522.9717,522.9717,522.0372,522.246,800.0
2024-05-15 10:00:00,525.6,525.6,525.51,525.51,200.0,522.5343,522.5343,522.4448,522.4448,200.0
2024-05-15 10:05:00,525.16,526.47,525.13,526.35,1600.0,522.0968,523.3992,522.067,523.2799,1600.0
2024-05-15 10:10:00,526.0,526.0,526.0,526.0,200.0,522.9319,522.9319,522.9319,522.9319,200.0
2024-05-15 10:15:00,526.11,526.34,526.11,526.34,500.0,523.0413,523.27,523.0413,523.27,500.0
2024-05-15 10:20:00,525.93,525.93,524.86,524.86,600.0,522.8623,522.8623,521.7986,521.7986,600.0
2024-05-15 10:25:00,525.14,525.88,525.14,525.88,1400.0,522.077,522.8126,522.077,522.8126,1400.0
2024-05-15 10:30:00,525.86,526.24,525.69,526.21,1415.0,522.7928,523.1705,522.6237,523.1407,1415.0
2024-05-15 10:35:00,525.99,526.31,525.99,526.13,2124.0,522.922,523.2401,522.922,523.0612,2124.0
2024-05-15 10:40:00,526.3,526.74,526.3,526.64,1244.0,523.2302,523.6676,523.2302,523.5682,1244.0
2024-05-15 10:45:00,526.65,526.66,526.27,526.45,900.0,523.5781,523.5881,523.2004,523.3793,900.0
2024-05-15 10:50:00,526.32,526.54,526.24,526.54,743.0,523.2501,523.4688,523.1705,523.4688,743.0
2024-05-15 10:55:00,526.54,527.38,526.36,527.38,2200.0,523.4688,524.3039,523.2898,524.3039,2200.0
2024-05-15 11:00:00,527.5,528.46,527.5,528.35,840.0,524.4232,525.3776,524.4232,525.2682,840.0
2024-05-15 11:05:00,528.57,528.57,527.99,528.35,900.0,525.487,525.487,524.9103,525.2682,900.0
2024-05-15 11:10:00,528.54,528.69,528.08,528.4,1862.0,525.4571,525.6063,524.9998,525.3179,1862.0
2024-05-15 11:15:00,528.72,528.98,528.31,528.95,2200.0,525.6361,525.8946,525.2285,525.8647,2200.0
2024-05-15 11:20:00,529.03,530.0,528.6,529.97,9487.0,525.9443,526.9086,525.5168,526.8788,9487.0
2024-05-15 11:25:00,529.96,531.32,529.95,531.11,13786.0,526.8688,528.2209,526.8589,528.0121,13786.0
2024-05-15 11:30:00,531.0,531.57,530.7,530.91,52003.0,527.9028,528.4695,527.6045,527.8133,52003.0
2024-05-15 11:35:00,530.86,531.32,530.76,530.76,4381.0,527.7636,528.2209,527.6642,527.6642,4381.0
2024-05-15 11:40:00,530.5,531.02,530.21,530.21,1994.0,527.4057,527.9227,527.1174,527.1174,1994.0
2024-05-15 11:45:00,530.31,530.64,529.72,529.96,1500.0,527.2168,527.5449,526.6302,526.8688,1500.0
2024-05-15 11:50:00,529.88,530.11,529.88,529.91,800.0,526.7893,527.018,526.7893,526.8191,800.0
2024-05-15 11:55:00,529.85,530.25,529.84,530.02,1283.0,526.7595,527.1572,526.7495,526.9285,1283.0
2024-05-15 12:00:00,530.08,530.33,530.06,530.13,1848.0,526.9881,527.2367,526.9683,527.0379,1848.0
2024-05-15 12:05:00,530.13,530.29,529.8,530.29,1834.0,527.0379,527.1969,526.7098,527.1969,1834.0
2024-05-15 12:10:00,530.15,530.43,530.15,530.43,883.0,527.0577,527.3361,527.0577,527.3361,883.0
2024-05-15 12:15:00,530.01,530.27,530.01,530.27,580.0,526.9186,527.177,526.9186,527.177,580.0
2024-05-15 12:20:00,530.08,530.38,529.18,530.38,1605.0,526.9881,527.2864,526.0934,527.2864,1605.0
2024-05-15 12:25:00,530.6,531.56,530.31,531.56,2311.0,527.5051,528.4595,527.2168,528.4595,2311.0
2024-05-15 12:30:00,531.52,531.53,530.94,531.11,1450.0,528.4197,528.4297,527.8431,528.0121,1450.0
2024-05-15 12:35:00,531.02,531.39,531.02,531.39,1700.0,527.9227,528.2905,527.9227,528.2905,1700.0
2024-05-15 12:40:00,531.19,531.38,531.01,531.01,1189.0,528.0917,528.2806,527.9127,527.9127,1189.0
2024-05-15 12:45:00,531.17,531.54,531.16,531.47,2155.0,528.0718,528.4396,528.0618,528.37,2155.0
2024-05-15 12:50:00,531.24,531.66,531.24,531.66,900.0,528.1414,528.5589,528.1414,528.5589,900.0
2024-05-15 12:55:00,531.67,532.26,531.64,532.26,2700.0,528.5689,529.1554,528.539,529.1554,2700.0
2024-05-15 13:00:00,532.26,532.32,532.22,532.23,500.0,529.1554,529.2151,529.1157,529.1256,500.0
2024-05-15 13:05:00,532.21,532.32,531.87,531.87,2033.0,529.1057,529.2151,528.7677,528.7677,2033.0
2024-05-15 13:10:00,531.69,532.13,531.69,532.04,1215.0,528.5888,529.0262,528.5888,528.9367,1215.0
2024-05-15 13:15:00,532.16,532.17,530.83,531.18,1956.0,529.056,529.066,527.7338,528.0817,1956.0
2024-05-15 13:20:00,531.02,531.02,530.42,530.43,343.0,527.9227,527.9227,527.3262,527.3361,343.0
2024-05-15 13:25:00,530.92,531.32,530.89,531.22,1427.0,527.8232,528.2209,527.7934,528.1215,1427.0
2024-05-15 13:30:00,531.27,531.55,531.21,531.21,512.0,528.1712,528.4496,528.1116,528.1116,512.0
2024-05-15 13:35:00,531.44,531.78,531.43,531.69,800.0,528.3402,528.6782,528.3303,528.5888,800.0
2024-05-15 13:40:00,531.76,531.77,530.96,530.97,2101.0,528.6583,528.6683,527.863,527.873,2101.0
2024-05-15 13:45:00,530.94,531.44,530.86,531.05,6751.0,527.8431,528.3402,527.7636,527.9525,6751.0
2024-05-15 13:50:00,531.1,531.43,531.09,531.41,5127.0,528.0022,528.3303,527.9923,528.3104,5127.0
2024-05-15 13:55:00,531.36,531.44,531.32,531.44,300.0,528.2607,528.3402,528.2209,528.3402,300.0
2024-05-15 14:00:00,531.29,531.67,531.27,531.63,1353.0,528.1911,528.5689,528.1712,528.5291,1353.0
2024-05-15 14:05:00,531.6,531.94,531.6,531.94,496.0,528.4993,528.8373,528.4993,528.8373,496.0
2024-05-15 14:10:00,531.88,532.6,531.88,532.41,2050.0,528.7776,529.4934,528.7776,529.3046,2050.0
2024-05-15 14:15:00,532.4,532.56,531.21,531.22,2275.0,529.2946,529.4537,528.1116,528.1215,2275.0
2024-05-15 14:20:00,531.27,531.27,530.89,530.93,800.0,528.1712,528.1712,527.7934,527.8332,800.0
2024-05-15 14:25:00,530.88,530.9,530.88,530.9,400.0,527.7835,527.8034,527.7835,527.8034,400.0
2024-05-15 14:30:00,530.88,530.89,530.21,530.44,1063.0,527.7835,527.7934,527.1174,527.346,1063.0
2024-05-15 14:35:00,530.33,531.06,530.31,531.06,2846.0,527.2367,527.9624,527.2168,527.9624,2846.0
2024-05-15 14:40:00,530.75,531.31,530.74,530.9,6550.0,527.6542,528.211,527.6443,527.8034,6550.0
2024-05-15 14:45:00,530.92,531.12,530.68,530.97,6026.0,527.8232,528.0221,527.5846,527.873,6026.0
2024-05-15 14:50:00,530.94,531.29,530.93,530.97,2248.0,527.8431,528.1911,527.8332,527.873,2248.0
2024-05-15 14:55:00,530.97,531.36,530.95,531.36,866.0,527.873,528.2607,527.8531,528.2607,866.0
2024-05-15 15:00:00,531.25,531.76,531.18,531.61,4265.0,528.1513,528.6583,528.0817,528.5092,4265.0
2024-05-15 15:05:00,531.77,532.3,531.77,532.3,5244.0,528.6683,529.1952,528.6683,529.1952,5244.0
2024-05-15 15:10:00,532.27,532.75,532.27,532.44,4123.0,529.1654,529.6426,529.1654,529.3344,4123.0
2024-05-15 15:15:00,532.5,532.61,530.77,531.28,25774.0,529.394,529.5034,527.6741,528.1811,25774.0
2024-05-15 15:20:00,531.47,531.59,531.4,531.4,800.0,528.37,528.4893,528.3004,528.3004,800.0
2024-05-15 15:25:00,531.23,531.94,531.01,531.29,2503.0,528.1314,528.8373,527.9127,528.1911,2503.0
2024-05-15 15:30:00,531.36,531.68,531.36,531.53,2192.0,528.2607,528.5788,528.2607,528.4297,2192.0
2024-05-15 15:35:00,531.52,531.72,531.52,531.54,2625.0,528.4197,528.6186,528.4197,528.4396,2625.0
2024-05-15 15:40:00,531.49,531.67,530.34,530.39,5257.0,528.3899,528.5689,527.2466,527.2963,5257.0
2024-05-15 15:45:00,530.33,530.35,529.86,530.34,3945.0,527.2367,527.2566,526.7694,527.2466,3945.0
2024-05-15 15:50:00,530.05,531.88,529.91,531.38,10374.0,526.9583,528.7776,526.8191,528.2806,10374.0
2024-05-15 15:55:00,531.04,531.71,530.49,531.57,13051.0,527.9425,528.6086,527.3958,528.4695,13051.0
2024-05-16 09:30:00,532.39,535.43,532.39,534.38,11542.0,529.2847,532.3069,529.2847,531.2631,11542.0
2024-05-16 09:35:00,533.47,534.37,532.21,532.35,4775.0,530.3584,531.2531,529.1057,529.2449,4775.0
2024-05-16 09:40:00,532.35,532.53,532.01,532.53,500.0,529.2449,529.4239,528.9069,529.4239,500.0
2024-05-16 09:45:00,532.96,532.96,532.34,532.34,300.0,529.8513,529.8513,529.235,529.235,300.0
2024-05-16 09:50:00,532.39,532.57,531.5,531.52,4092.0,529.2847,529.4636,528.3999,528.4197,4092.0
2024-05-16 09:55:00,531.52,532.77,531.18,532.77,2767.0,528.4197,529.6625,528.0817,529.6625,2767.0
2024-05-16 10:00:00,532.73,532.73,531.83,531.83,700.0,529.6227,529.6227,528.7279,528.7279,700.0
2024-05-16 10:05:00,532.0,533.15,532.0,533.0,4856.0,528.8969,530.0402,528.8969,529.8911,4856.0
2024-05-16 10:10:00,533.38,533.5,532.85,533.43,1724.0,530.2689,530.3882,529.742,530.3186,1724.0
2024-05-16 10:15:00,533.5,534.06,533.37,533.56,1429.0,530.3882,530.9449,530.259,530.4478,1429.0
2024-05-16 10:20:00,533.48,534.5,533.48,534.37,2471.0,530.3683,531.3824,530.3683,531.2531,2471.0
2024-05-16 10:25:00,534.79,535.17,534.56,535.17,1900.0,531.6707,532.0485,531.442,532.0485,1900.0
2024-05-16 10:30:00,534.46,534.84,534.46,534.69,1584.0,531.3426,531.7204,531.3426,531.5713,1584.0
2024-05-16 10:35:00,534.63,534.88,534.63,534.77,929.0,531.5116,531.7601,531.5116,531.6508,929.0
2024-05-16 10:40:00,534.69,535.89,534.68,535.66,2919.0,531.5713,532.7643,531.5613,532.5356,2919.0
2024-05-16 10:45:00,535.65,536.12,535.46,535.69,5000.0,532.5257,532.9929,532.3368,532.5654,5000.0
2024-05-16 10:50:00,535.69,535.84,535.2,535.74,3852.0,532.5654,532.7145,532.0783,532.6151,3852.0
2024-05-16 10:55:00,535.98,536.72,535.75,536.5,3337.0,532.8537,533.5894,532.6251,533.3707,3337.0
2024-05-16 11:00:00,536.62,536.71,536.0,536.49,35602.0,533.49,533.5795,532.8736,533.3608,35602.0
2024-05-16 11:05:00,536.27,536.66,535.82,536.18,2703.0,533.142,533.5298,532.6947,533.0526,2703.0
2024-05-16 11:10:00,536.61,536.68,536.24,536.5,1751.0,533.4801,533.5496,533.1122,533.3707,1751.0
2024-05-16 11:15:00,536.5,537.25,536.5,537.25,980.0,533.3707,534.1163,533.3707,534.1163,980.0
2024-05-16 11:20:00,537.35,537.35,536.8,537.06,3856.0,534.2157,534.2157,533.6689,533.9274,3856.0
2024-05-16 11:25:00,536.92,537.23,536.74,536.95,3071.0,533.7882,534.0964,533.6093,533.8181,3071.0
2024-05-16 11:30:00,537.02,537.02,536.33,536.35,1800.0,533.8877,533.8877,533.2017,533.2216,1800.0
2024-05-16 11:35:00,536.36,537.33,535.92,536.67,8656.0,533.2315,534.1959,532.7941,533.5397,8656.0
2024-05-16 11:40:00,536.68,536.69,536.13,536.41,1200.0,533.5496,533.5596,533.0029,533.2812,1200.0
2024-05-16 11:45:00,536.6,536.84,536.3,536.4,1500.0,533.4701,533.7087,533.1719,533.2713,1500.0
2024-05-16 11:50:00,536.38,536.82,536.37,536.82,1304.0,533.2514,533.6888,533.2415,533.6888,1304.0
2024-05-16 11:55:00,536.58,536.84,536.42,536.42,800.0,533.4502,533.7087,533.2912,533.2912,800.0
2024-05-16 12:00:00,536.57,536.57,535.75,535.75,1500.0,533.4403,533.4403,532.6251,532.6251,1500.0
2024-05-16 12:05:00,535.94,536.14,535.93,536.14,300.0,532.814,533.0128,532.804,533.0128,300.0
2024-05-16 12:10:00,535.93,536.4,535.93,536.25,900.0,532.804,533.2713,532.804,533.1222,900.0
2024-05-16 12:15:00,536.42,536.7,536.42,536.54,300.0,533.2912,533.5695,533.2912,533.4105,300.0
2024-05-16 12:20:00,536.59,536.59,536.15,536.46,1200.0,533.4602,533.4602,533.0227,533.3309,1200.0
2024-05-16 12:25:00,536.58,536.82,536.38,536.6,1640.0,533.4502,533.6888,533.2514,533.4701,1640.0
2024-05-16 12:30:00,536.19,536.75,536.19,536.47,1416.0,533.0625,533.6192,533.0625,533.3409,1416.0
2024-05-16 12:35:00,536.74,536.74,535.9,535.9,1000.0,533.6093,533.6093,532.7742,532.7742,1000.0
2024-05-16 12:40:00,535.96,536.33,535.82,536.17,900.0,532.8338,533.2017,532.6947,533.0426,900.0
2024-05-16 12:45:00,536.52,536.82,536.35,536.82,1600.0,533.3906,533.6888,533.2216,533.6888,1600.0
2024-05-16 12:50:00,536.76,537.02,536.76,537.02,690.0,533.6292,533.8877,533.6292,533.8877,690.0
2024-05-16 12:55:00,537.07,537.07,536.8,536.8,600.0,533.9374,533.9374,533.6689,533.6689,600.0
2024-05-16 13:00:00,536.79,536.79,536.48,536.7,1468.0,533.659,533.659,533.3508,533.5695,1468.0
2024-05-16 13:05:00,536.63,536.81,536.62,536.81,400.0,533.4999,533.6789,533.49,533.6789,400.0
2024-05-16 13:10:00,536.76,537.02,536.73,536.79,400.0,533.6292,533.8877,533.5994,533.659,400.0
2024-05-16 13:15:00,537.03,537.03,536.63,536.81,550.0,533.8976,533.8976,533.4999,533.6789,550.0
2024-05-16 13:20:00,536.8,536.85,536.13,536.42,1700.0,533.6689,533.7187,533.0029,533.2912,1700.0
2024-05-16 13:25:00,536.55,536.55,536.15,536.15,400.0,533.4204,533.4204,533.0227,533.0227,400.0
2024-05-16 13:30:00,536.2,536.2,536.07,536.2,500.0,533.0724,533.0724,532.9432,533.0724,500.0
2024-05-16 13:35:00,536.21,536.85,536.14,536.84,3293.0,533.0824,533.7187,533.0128,533.7087,3293.0
2024-05-16 13:40:00,536.96,537.36,536.95,537.22,600.0,533.828,534.2257,533.8181,534.0865,600.0
2024-05-16 13:45:00,537.0,537.82,536.89,537.82,2017.0,533.8678,534.683,533.7584,534.683,2017.0
2024-05-16 13:50:00,537.62,537.97,537.62,537.84,800.0,534.4842,534.8321,534.4842,534.7029,800.0
2024-05-16 13:55:00,537.77,537.77,537.38,537.38,22504.0,534.6333,534.6333,534.2456,534.2456,22504.0
2024-05-16 14:00:00,537.24,537.24,536.58,536.59,400.0,534.1064,534.1064,533.4502,533.4602,400.0
2024-05-16 14:05:00,536.85,536.88,536.2,536.2,610.0,533.7187,533.7485,533.0724,533.0724,610.0
2024-05-16 14:10:00,536.3,536.65,536.05,536.22,800.0,533.1719,533.5198,532.9233,533.0923,800.0
2024-05-16 14:15:00,535.92,536.36,535.79,536.36,2444.0,532.7941,533.2315,532.6648,533.2315,2444.0
2024-05-16 14:20:00,536.6,536.7,536.5,536.52,2073.0,533.4701,533.5695,533.3707,533.3906,2073.0
2024-05-16 14:25:00,536.6,536.82,536.6,536.64,500.0,533.4701,533.6888,533.4701,533.5099,500.0
2024-05-16 14:30:00,536.76,537.18,536.65,537.13,1960.0,533.6292,534.0467,533.5198,533.997,1960.0
2024-05-16 14:35:00,536.98,537.2,536.95,537.13,1816.0,533.8479,534.0666,533.8181,533.997,1816.0
2024-05-16 14:40:00,537.32,537.55,537.21,537.34,767.0,534.1859,534.4146,534.0766,534.2058,767.0
2024-05-16 14:45:00,537.54,537.58,537.18,537.19,500.0,534.4046,534.4444,534.0467,534.0567,500.0
2024-05-16 14:50:00,537.04,537.74,537.04,537.56,2715.0,533.9075,534.6035,533.9075,534.4245,2715.0
2024-05-16 14:55:00,537.56,537.78,537.49,537.63,2149.0,534.4245,534.6432,534.3549,534.4941,2149.0
2024-05-16 15:00:00,537.77,538.04,537.7,537.77,1541.0,534.6333,534.9017,534.5637,534.6333,1541.0
2024-05-16 15:05:00,538.06,538.07,537.98,537.99,800.0,534.9216,534.9315,534.8421,534.852,800.0
2024-05-16 15:10:00,538.14,538.14,537.83,537.97,1485.0,535.0011,535.0011,534.6929,534.8321,1485.0
2024-05-16 15:15:00,537.97,538.42,537.74,538.42,3321.0,534.8321,535.2795,534.6035,535.2795,3321.0
2024-05-16 15:20:00,538.38,539.01,537.97,537.97,27101.0,535.2397,535.8661,534.8321,534.8321,27101.0
2024-05-16 15:25:00,537.82,538.55,537.53,538.37,8630.0,534.683,535.4087,534.3947,535.2298,8630.0
2024-05-16 15:30:00,538.17,538.17,537.2,537.65,66471.0,535.031,535.031,534.0666,534.514,66471.0
2024-05-16 15:35:00,538.13,538.2,537.73,537.98,6365.0,534.9912,535.0608,534.5935,534.8421,6365.0
2024-05-16 15:40:00,537.92,538.24,537.88,538.13,3500.0,534.7824,535.1005,534.7426,534.9912,3500.0
2024-05-16 15:45:00,538.13,539.26,538.12,538.93,11435.0,534.9912,536.1146,534.9812,535.7865,11435.0
2024-05-16 15:50:00,539.03,539.55,538.49,538.67,19669.0,535.8859,536.4029,535.3491,535.528,19669.0
2024-05-16 15:55:00,538.68,539.55,538.57,538.98,35099.0,535.538,536.4029,535.4286,535.8362,35099.0
2024-05-17 09:30:00,538.8,540.0,537.16,540.0,24395.0,535.6573,536.8503,534.0268,536.8503,24395.0
2024-05-17 09:35:00,539.17,540.55,539.12,539.57,8111.0,536.0251,537.3971,535.9754,536.4228,8111.0
2024-05-17 09:40:00,539.56,539.65,538.7,538.7,1919.0,536.4128,536.5023,535.5579,535.5579,1919.0
2024-05-17 09:45:00,537.38,538.96,537.38,538.96,1389.0,534.2456,535.8163,534.2456,535.8163,1389.0
2024-05-17 09:50:00,539.4,539.73,538.77,539.21,1734.0,536.2538,536.5819,535.6275,536.0649,1734.0
2024-05-17 09:55:00,538.96,539.04,538.84,538.84,1996.0,535.8163,535.8959,535.697,535.697,1996.0
2024-05-17 10:00:00,539.18,539.53,539.18,539.53,2900.0,536.0351,536.383,536.0351,536.383,2900.0
2024-05-17 10:05:00,539.53,539.85,539.27,539.81,2321.0,536.383,536.7012,536.1245,536.6614,2321.0
2024-05-17 10:10:00,539.61,540.54,539.52,540.54,1762.0,536.4626,537.3871,536.3731,537.3871,1762.0
2024-05-17 10:15:00,540.78,541.37,540.58,541.31,3200.0,537.6257,538.2123,537.4269,538.1526,3200.0
2024-05-17 10:20:00,541.29,541.5,540.0,540.02,11439.0,538.1328,538.3415,536.8503,536.8702,11439.0
2024-05-17 10:25:00,540.25,540.49,538.36,539.0,6966.0,537.0988,537.3374,535.2198,535.8561,6966.0
2024-05-17 10:30:00,539.02,539.02,538.71,538.72,440.0,535.876,535.876,535.5678,535.5777,440.0
2024-05-17 10:35:00,539.0,539.0,538.49,538.84,900.0,535.8561,535.8561,535.3491,535.697,900.0
2024-05-17 10:40:00,538.72,539.29,538.64,539.29,1236.0,535.5777,536.1444,535.4982,536.1444,1236.0
2024-05-17 10:45:00,539.37,539.4,538.9,539.4,900.0,536.224,536.2538,535.7567,536.2538,900.0
2024-05-17 10:50:00,538.64,539.78,538.64,539.55,1600.0,535.4982,536.6316,535.4982,536.4029,1600.0
2024-05-17 10:55:00,539.47,540.19,539.44,539.82,1800.0,536.3234,537.0392,536.2935,536.6713,1800.0
2024-05-17 11:00:00,539.9,540.15,539.25,539.26,9708.0,536.7509,536.9994,536.1047,536.1146,9708.0
2024-05-17 11:05:00,539.26,539.26,539.26,539.26,0.0,536.1146,536.1146,536.1146,536.1146,0.0
2024-05-17 11:10:00,538.85,539.81,538.85,539.81,3738.0,535.707,536.6614,535.707,536.6614,3738.0
2024-05-17 11:15:00,539.36,539.87,539.17,539.87,2358.0,536.214,536.721,536.0251,536.721,2358.0
2024-05-17 11:20:00,539.64,539.86,539.15,539.36,6771.0,536.4924,536.7111,536.0052,536.214,6771.0
2024-05-17 11:25:00,539.34,539.82,539.25,539.62,5553.0,536.1941,536.6713,536.1047,536.4725,5553.0
2024-05-17 11:30:00,539.55,539.83,539.48,539.83,3110.0,536.4029,536.6813,536.3333,536.6813,3110.0
2024-05-17 11:35:00,539.69,540.7,539.39,540.38,90089.0,536.5421,537.5462,536.2438,537.2281,90089.0
2024-05-17 11:40:00,540.38,540.38,539.34,539.65,26058.0,537.2281,537.2281,536.1941,536.5023,26058.0
2024-05-17 11:45:00,539.86,539.86,539.55,539.81,1167.0,536.7111,536.7111,536.4029,536.6614,1167.0
2024-05-17 11:50:00,539.56,540.25,539.55,539.75,2570.0,536.4128,537.0988,536.4029,536.6017,2570.0
2024-05-17 11:55:00,540.28,540.74,540.02,540.5,6484.0,537.1286,537.586,536.8702,537.3474,6484.0
2024-05-17 12:00:00,540.71,540.71,540.5,540.5,6663.0,537.5561,537.5561,537.3474,537.3474,6663.0
2024-05-17 12:05:00,540.5,540.5,539.52,539.9,773.0,537.3474,537.3474,536.3731,536.7509,773.0
2024-05-17 12:10:00,539.51,540.32,539.5,539.98,1027.0,536.3631,537.1684,536.3532,536.8304,1027.0
2024-05-17 12:15:00,540.31,540.55,539.9,539.9,745.0,537.1585,537.3971,536.7509,536.7509,745.0
2024-05-17 12:20:00,540.12,540.12,539.79,540.07,1056.0,536.9696,536.9696,536.6415,536.9199,1056.0
2024-05-17 12:25:00,539.98,540.14,539.65,539.93,1297.0,536.8304,536.9895,536.5023,536.7807,1297.0
2024-05-17 12:30:00,539.93,540.82,539.92,540.82,1305.0,536.7807,537.6655,536.7707,537.6655,1305.0
2024-05-17 12:35:00,540.7,541.02,540.29,540.71,1940.0,537.5462,537.8643,537.1386,537.5561,1940.0
2024-05-17 12:40:00,540.76,540.81,540.52,540.81,3176.0,537.6058,537.6556,537.3672,537.6556,3176.0
2024-05-17 12:45:00,540.83,541.12,540.46,540.67,717.0,537.6754,537.9637,537.3076,537.5164,717.0
2024-05-17 12:50:00,540.8,541.34,540.8,541.15,843.0,537.6456,538.1825,537.6456,537.9936,843.0
2024-05-17 12:55:00,541.29,541.84,541.29,541.68,2467.0,538.1328,538.6795,538.1328,538.5205,2467.0
2024-05-17 13:00:00,541.57,541.73,541.43,541.73,3000.0,538.4111,538.5702,538.2719,538.5702,3000.0
2024-05-17 13:05:00,541.65,542.06,541.65,542.06,900.0,538.4907,538.8983,538.4907,538.8983,900.0
2024-05-17 13:10:00,541.76,542.06,541.76,542.06,1466.0,538.6,538.8983,538.6,538.8983,1466.0
2024-05-17 13:15:00,541.98,541.98,541.55,541.73,4100.0,538.8187,538.8187,538.3912,538.5702,4100.0
2024-05-17 13:20:00,541.65,541.65,541.65,541.65,100.0,538.4907,538.4907,538.4907,538.4907,100.0
2024-05-17 13:25:00,541.7,541.7,541.53,541.53,450.0,538.5404,538.5404,538.3714,538.3714,450.0
2024-05-17 13:30:00,541.99,542.11,541.87,542.05,3045.0,538.8287,538.948,538.7094,538.8883,3045.0
2024-05-17 13:35:00,542.04,542.67,542.04,542.48,1254.0,538.8784,539.5047,538.8784,539.3158,1254.0
2024-05-17 13:40:00,542.7,542.8,542.47,542.72,1500.0,539.5345,539.6339,539.3059,539.5544,1500.0
2024-05-17 13:45:00,542.75,543.0,542.63,542.79,2800.0,539.5842,539.8328,539.4649,539.624,2800.0
2024-05-17 13:50:00,542.74,542.74,542.48,542.63,3056.0,539.5743,539.5743,539.3158,539.4649,3056.0
2024-05-17 13:55:00,542.47,542.74,542.47,542.59,1356.0,539.3059,539.5743,539.3059,539.4252,1356.0
2024-05-17 14:00:00,542.27,542.55,542.27,542.28,1708.0,539.107,539.3854,539.107,539.117,1708.0
2024-05-17 14:05:00,542.5,542.92,542.33,542.92,3352.0,539.3357,539.7532,539.1667,539.7532,3352.0
2024-05-17 14:10:00,542.84,542.84,542.62,542.63,1411.0,539.6737,539.6737,539.455,539.4649,1411.0
2024-05-17 14:15:00,542.4,542.64,542.14,542.27,2227.0,539.2363,539.4749,538.9778,539.107,2227.0
2024-05-17 14:20:00,542.4,542.68,542.17,542.64,738.0,539.2363,539.5146,539.0076,539.4749,738.0
2024-05-17 14:25:00,543.02,543.02,542.65,542.79,681.0,539.8527,539.8527,539.4848,539.624,681.0
2024-05-17 14:30:00,542.8,542.84,542.79,542.83,210.0,539.6339,539.6737,539.624,539.6638,210.0
2024-05-17 14:35:00,543.02,543.17,542.84,543.15,5318.0,539.8527,540.0018,539.6737,539.9819,5318.0
2024-05-17 14:40:00,543.03,543.6,542.94,543.6,3556.0,539.8626,540.4293,539.7731,540.4293,3556.0
2024-05-17 14:45:00,543.6,543.8,543.55,543.8,1016.0,540.4293,540.6281,540.3796,540.6281,1016.0
2024-05-17 14:50:00,543.73,543.88,543.73,543.88,600.0,540.5585,540.7076,540.5585,540.7076,600.0
2024-05-17 14:55:00,544.04,544.1,543.48,543.48,1400.0,540.8667,540.9264,540.31,540.31,1400.0
2024-05-17 15:00:00,543.46,543.55,543.46,543.55,300.0,540.2901,540.3796,540.2901,540.3796,300.0
2024-05-17 15:05:00,543.46,543.8,543.39,543.61,1138.0,540.2901,540.6281,540.2205,540.4392,1138.0
2024-05-17 15:10:00,543.43,543.58,543.43,543.58,200.0,540.2603,540.4094,540.2603,540.4094,200.0
2024-05-17 15:15:00,543.41,543.8,543.41,543.7,2696.0,540.2404,540.6281,540.2404,540.5287,2696.0
2024-05-17 15:20:00,543.7,543.85,543.69,543.69,951.0,540.5287,540.6778,540.5188,540.5188,951.0
2024-05-17 15:25:00,543.82,544.05,543.78,543.91,1262.0,540.648,540.8767,540.6082,540.7375,1262.0
2024-05-17 15:30:00,543.82,544.04,543.22,543.43,4081.0,540.648,540.8667,540.0515,540.2603,4081.0
2024-05-17 15:35:00,543.2,543.2,542.26,542.72,2977.0,540.0316,540.0316,539.0971,539.5544,2977.0
2024-05-17 15:40:00,542.73,543.67,542.63,543.58,3600.0,539.5644,540.4989,539.4649,540.4094,3600.0
2024-05-17 15:45:00,543.34,543.5,542.63,542.88,28007.0,540.1708,540.3299,539.4649,539.7135,28007.0
2024-05-17 15:50:00,542.77,543.8,542.46,542.48,10417.0,539.6041,540.6281,539.2959,539.3158,10417.0
2024-05-17 15:55:00,542.4,542.65,541.75,542.32,18160.0,539.2363,539.4848,538.5901,539.1567,18160.0
2024-05-20 09:30:00,540.78,541.2,540.16,541.2,6187.0,537.6257,538.0433,537.0093,538.0433,6187.0
2024-05-20 09:35:00,541.2,541.2,541.2,541.2,0.0,538.0433,538.0433,538.0433,538.0433,0.0
2024-05-20 09:40:00,540.77,541.2,540.56,540.89,2408.0,537.6158,538.0433,537.407,537.7351,2408.0
2024-05-20 09:45:00,541.09,541.85,540.69,541.85,1400.0,537.9339,538.6895,537.5363,538.6895,1400.0
2024-05-20 09:50:00,542.02,542.26,541.37,542.09,1073.0,538.8585,539.0971,538.2123,538.9281,1073.0
2024-05-20 09:55:00,542.61,543.2,541.94,542.53,4234.0,539.4451,540.0316,538.779,539.3655,4234.0
2024-05-20 10:00:00,542.37,543.0,541.84,542.99,2600.0,539.2065,539.8328,538.6795,539.8228,2600.0
2024-05-20 10:05:00,542.5,543.91,542.5,543.38,4681.0,539.3357,540.7375,539.3357,540.2106,4681.0
2024-05-20 10:10:00,544.24,544.59,544.24,544.59,200.0,541.0655,541.4135,541.0655,541.4135,200.0
2024-05-20 10:15:00,543.93,544.6,543.92,544.6,1248.0,540.7574,541.4235,540.7474,541.4235,1248.0
2024-05-20 10:20:00,544.39,544.61,544.39,544.61,1400.0,541.2147,541.4334,541.2147,541.4334,1400.0
2024-05-20 10:25:00,543.96,544.98,543.93,544.98,2072.0,540.7872,541.8012,540.7574,541.8012,2072.0
2024-05-20 10:30:00,544.57,544.77,544.43,544.6,12968.0,541.3936,541.5925,541.2544,541.4235,12968.0
2024-05-20 10:35:00,544.5,544.79,544.0,544.3,55866.0,541.324,541.6123,540.8269,541.1252,55866.0
2024-05-20 10:40:00,544.3,544.78,543.98,544.35,4788.0,541.1252,541.6024,540.8071,541.1749,4788.0
2024-05-20 10:45:00,544.3,544.38,543.73,543.87,58594.0,541.1252,541.2047,540.5585,540.6977,58594.0
2024-05-20 10:50:00,544.0,544.3,543.9,543.9,1900.0,540.8269,541.1252,540.7275,540.7275,1900.0
2024-05-20 10:55:00,544.2,544.99,544.2,544.99,4372.0,541.0258,541.8112,541.0258,541.8112,4372.0
2024-05-20 11:00:00,545.0,545.15,544.87,544.87,2827.0,541.8211,541.9702,541.6919,541.6919,2827.0
2024-05-20 11:05:00,545.15,545.44,544.78,544.96,2372.0,541.9702,542.2586,541.6024,541.7814,2372.0
2024-05-20 11:10:00,544.89,545.69,544.89,545.69,1026.0,541.7118,542.5071,541.7118,542.5071,1026.0
2024-05-20 11:15:00,545.44,545.44,544.87,544.87,1324.0,542.2586,542.2586,541.6919,541.6919,1324.0
2024-05-20 11:20:00,544.95,545.34,544.73,545.17,1389.0,541.7714,542.1591,541.5527,541.9901,1389.0
2024-05-20 11:25:00,545.3,545.3,545.14,545.22,1017.0,542.1194,542.1194,541.9603,542.0398,1017.0
2024-05-20 11:30:00,545.35,546.22,545.25,546.22,2200.0,542.1691,543.034,542.0697,543.034,2200.0
2024-05-20 11:35:00,545.82,545.82,545.3,545.3,1500.0,542.6363,542.6363,542.1194,542.1194,1500.0
2024-05-20 11:40:00,545.19,545.42,545.15,545.42,1300.0,542.01,542.2387,541.9702,542.2387,1300.0
2024-05-20 11:45:00,545.48,545.48,545.01,545.01,800.0,542.2983,542.2983,541.8311,541.8311,800.0
2024-05-20 11:50:00,545.14,545.65,545.13,545.59,2286.0,541.9603,542.4673,541.9504,542.4077,2286.0
2024-05-20 11:55:00,545.63,545.77,545.29,545.31,1123.0,542.4474,542.5866,542.1094,542.1293,1123.0
2024-05-20 12:00:00,545.45,545.5,545.45,545.5,484.0,542.2685,542.3182,542.2685,542.3182,484.0
2024-05-20 12:05:00,545.35,545.35,545.2,545.2,440.0,542.1691,542.1691,542.02,542.02,440.0
2024-05-20 12:10:00,545.2,545.3,545.2,545.3,1708.0,542.02,542.1194,542.02,542.1194,1708.0
2024-05-20 12:15:00,545.05,545.24,545.05,545.15,1354.0,541.8708,542.0597,541.8708,541.9702,1354.0
2024-05-20 12:20:00,545.14,545.14,544.16,544.42,5646.0,541.9603,541.9603,540.986,541.2445,5646.0
2024-05-20 12:25:00,544.44,544.69,544.44,544.65,800.0,541.2644,541.5129,541.2644,541.4732,800.0
2024-05-20 12:30:00,544.68,544.7,544.67,544.68,901.0,541.503,541.5229,541.493,541.503,901.0
2024-05-20 12:35:00,544.68,544.98,544.66,544.98,787.0,541.503,541.8012,541.4831,541.8012,787.0
2024-05-20 12:40:00,545.0,545.09,545.0,545.02,409.0,541.8211,541.9106,541.8211,541.841,409.0
2024-05-20 12:45:00,545.01,545.01,544.7,544.7,700.0,541.8311,541.8311,541.5229,541.5229,700.0
2024-05-20 12:50:00,544.59,544.76,544.55,544.55,816.0,541.4135,541.5825,541.3737,541.3737,816.0
2024-05-20 12:55:00,544.69,545.02,544.67,544.91,800.0,541.5129,541.841,541.493,541.7316,800.0
2024-05-20 13:00:00,545.06,545.09,545.01,545.01,500.0,541.8808,541.9106,541.8311,541.8311,500.0
2024-05-20 13:05:00,544.9,544.9,544.58,544.74,800.0,541.7217,541.7217,541.4036,541.5626,800.0
2024-05-20 13:10:00,544.9,544.9,544.9,544.9,400.0,541.7217,541.7217,541.7217,541.7217,400.0
2024-05-20 13:15:00,544.87,545.25,544.86,545.25,2123.0,541.6919,542.0697,541.6819,542.0697,2123.0
2024-05-20 13:20:00,545.25,545.25,545.25,545.25,0.0,542.0697,542.0697,542.0697,542.0697,0.0
2024-05-20 13:25:00,545.0,545.0,544.17,544.17,2315.0,541.8211,541.8211,540.996,540.996,2315.0
2024-05-20 13:30:00,544.46,544.46,544.18,544.18,781.0,541.2843,541.2843,541.0059,541.0059,781.0
2024-05-20 13:35:00,544.23,544.55,544.23,544.55,782.0,541.0556,541.3737,541.0556,541.3737,782.0
2024-05-20 13:40:00,544.55,544.55,544.55,544.55,0.0,541.3737,541.3737,541.3737,541.3737,0.0
2024-05-20 13:45:00,544.74,544.74,544.73,544.74,100.0,541.5626,541.5626,541.5527,541.5626,100.0
2024-05-20 13:50:00,544.5,545.11,544.5,545.11,1495.0,541.324,541.9305,541.324,541.9305,1495.0
2024-05-20 13:55:00,544.9,545.14,544.9,545.14,1094.0,541.7217,541.9603,541.7217,541.9603,1094.0
2024-05-20 14:00:00,544.66,545.04,544.65,545.04,2367.0,541.4831,541.8609,541.4732,541.8609,2367.0
2024-05-20 14:05:00,545.03,545.03,544.6,544.6,18492.0,541.8509,541.8509,541.4235,541.4235,18492.0
2024-05-20 14:10:00,544.61,544.67,544.11,544.12,4800.0,541.4334,541.493,540.9363,540.9462,4800.0
2024-05-20 14:15:00,544.43,544.71,544.23,544.23,1149.0,541.2544,541.5328,541.0556,541.0556,1149.0
2024-05-20 14:20:00,544.54,544.55,544.54,544.55,223.0,541.3638,541.3737,541.3638,541.3737,223.0
2024-05-20 14:25:00,544.35,544.64,544.35,544.54,704.0,541.1749,541.4632,541.1749,541.3638,704.0
2024-05-20 14:30:00,544.77,544.78,544.77,544.77,250.0,541.5925,541.6024,541.5925,541.5925,250.0
2024-05-20 14:35:00,544.48,544.69,544.48,544.48,300.0,541.3041,541.5129,541.3041,541.3041,300.0
2024-05-20 14:40:00,544.97,545.19,544.76,545.1,1017.0,541.7913,542.01,541.5825,541.9205,1017.0
2024-05-20 14:45:00,544.99,544.99,544.75,544.76,436.0,541.8112,541.8112,541.5726,541.5825,436.0
2024-05-20 14:50:00,544.75,544.89,544.75,544.77,700.0,541.5726,541.7118,541.5726,541.5925,700.0
2024-05-20 14:55:00,544.77,544.8,544.62,544.63,512.0,541.5925,541.6223,541.4433,541.4533,512.0
2024-05-20 15:00:00,544.48,544.86,544.48,544.86,984.0,541.3041,541.6819,541.3041,541.6819,984.0
2024-05-20 15:05:00,544.51,545.95,544.51,545.84,3094.0,541.334,542.7656,541.334,542.6562,3094.0
2024-05-20 15:10:00,545.59,545.59,545.26,545.26,1158.0,542.4077,542.4077,542.0796,542.0796,1158.0
2024-05-20 15:15:00,545.5,545.83,545.5,545.68,6743.0,542.3182,542.6463,542.3182,542.4972,6743.0
2024-05-20 15:20:00,545.68,546.59,545.67,546.25,9327.0,542.4972,543.4018,542.4872,543.0638,9327.0
2024-05-20 15:25:00,546.25,546.53,546.25,546.53,6856.0,543.0638,543.3422,543.0638,543.3422,6856.0
2024-05-20 15:30:00,546.47,546.52,546.05,546.05,33775.0,543.2825,543.3323,542.865,542.865,33775.0
2024-05-20 15:35:00,546.3,546.53,546.3,546.53,9915.0,543.1135,543.3422,543.1135,543.3422,9915.0
2024-05-20 15:40:00,546.47,546.51,545.43,546.09,52959.0,543.2825,543.3223,542.2486,542.9048,52959.0
2024-05-20 15:45:00,545.58,546.01,545.28,545.28,5299.0,542.3977,542.8252,542.0995,542.0995,5299.0
2024-05-20 15:50:00,545.51,546.48,545.29,545.29,8331.0,542.3281,543.2925,542.1094,542.1094,8331.0
2024-05-20 15:55:00,545.0,546.68,545.0,546.52,17688.0,541.8211,543.4913,541.8211,543.3323,17688.0
2024-05-21 09:30:00,545.05,545.72,541.34,542.35,9766.0,541.8708,542.5369,538.1825,539.1866,9766.0
2024-05-21 09:35:00,544.0,544.37,543.6,543.72,4196.0,540.8269,541.1948,540.4293,540.5486,4196.0
2024-05-21 09:40:00,543.92,545.15,543.57,544.59,5908.0,540.7474,541.9702,540.3995,541.4135,5908.0
2024-05-21 09:45:00,544.0,544.01,543.5,543.5,348.0,540.8269,540.8369,540.3299,540.3299,348.0
2024-05-21 09:50:00,544.23,544.28,543.77,543.77,762.0,541.0556,541.1053,540.5983,540.5983,762.0
2024-05-21 09:55:00,543.61,543.61,542.95,542.95,465.0,540.4392,540.4392,539.7831,539.7831,465.0
2024-05-21 10:00:00,542.09,542.09,541.31,541.7,1518.0,538.9281,538.9281,538.1526,538.5404,1518.0
2024-05-21 10:05:00,541.19,541.38,540.85,540.86,1360.0,538.0333,538.2222,537.6953,537.7053,1360.0
2024-05-21 10:10:00,540.86,540.86,540.86,540.86,0.0,537.7053,537.7053,537.7053,537.7053,0.0
2024-05-21 10:15:00,540.65,541.0,539.95,540.14,2767.0,537.4965,537.8444,536.8006,536.9895,2767.0
2024-05-21 10:20:00,540.15,540.15,539.86,539.86,407.0,536.9994,536.9994,536.7111,536.7111,407.0
2024-05-21 10:25:00,539.27,539.27,539.27,539.27,100.0,536.1245,536.1245,536.1245,536.1245,100.0
2024-05-21 10:30:00,539.24,539.26,538.76,538.76,1452.0,536.0947,536.1146,535.6175,535.6175,1452.0
2024-05-21 10:35:00,539.63,539.67,539.4,539.4,533.0,536.4824,536.5222,536.2538,536.2538,533.0
2024-05-21 10:40:00,539.66,540.05,539.66,540.05,669.0,536.5123,536.9,536.5123,536.9,669.0
2024-05-21 10:45:00,540.05,540.05,540.05,540.05,0.0,536.9,536.9,536.9,536.9,0.0
2024-05-21 10:50:00,540.58,540.65,540.58,540.65,300.0,537.4269,537.4965,537.4269,537.4965,300.0
2024-05-21 10:55:00,540.42,540.42,539.95,539.95,400.0,537.2678,537.2678,536.8006,536.8006,400.0
2024-05-21 11:00:00,539.93,539.93,539.02,539.02,800.0,536.7807,536.7807,535.876,535.876,800.0
2024-05-21 11:05:00,539.0,539.0,538.84,538.84,400.0,535.8561,535.8561,535.697,535.697,400.0
2024-05-21 11:10:00,538.77,538.77,538.77,538.77,300.0,535.6275,535.6275,535.6275,535.6275,300.0
2024-05-21 11:15:00,538.66,538.74,538.66,538.74,200.0,535.5181,535.5976,535.5181,535.5976,200.0
2024-05-21 11:20:00,538.55,538.86,538.28,538.67,2210.0,535.4087,535.7169,535.1403,535.528,2210.0
2024-05-21 11:25:00,538.42,539.23,538.23,539.23,1900.0,535.2795,536.0848,535.0906,536.0848,1900.0
2024-05-21 11:30:00,539.14,539.14,538.35,538.4,887.0,535.9953,535.9953,535.2099,535.2596,887.0
2024-05-21 11:35:00,538.87,538.87,538.87,538.87,100.0,535.7269,535.7269,535.7269,535.7269,100.0
2024-05-21 11:40:00,538.84,539.2,538.84,539.2,300.0,535.697,536.0549,535.697,536.0549,300.0
2024-05-21 11:45:00,539.2,539.49,539.2,539.49,500.0,536.0549,536.3433,536.0549,536.3433,500.0
2024-05-21 11:50:00,539.03,539.03,538.8,538.8,600.0,535.8859,535.8859,535.6573,535.6573,600.0
2024-05-21 11:55:00,539.2,539.2,538.73,538.74,555.0,536.0549,536.0549,535.5877,535.5976,555.0
2024-05-21 12:00:00,538.93,538.94,538.93,538.93,420.0,535.7865,535.7965,535.7865,535.7865,420.0
2024-05-21 12:05:00,538.93,538.93,538.69,538.69,575.0,535.7865,535.7865,535.5479,535.5479,575.0
2024-05-21 12:10:00,539.09,539.23,539.09,539.23,363.0,535.9456,536.0848,535.9456,536.0848,363.0
2024-05-21 12:15:00,539.15,539.15,539.15,539.15,100.0,536.0052,536.0052,536.0052,536.0052,100.0
2024-05-21 12:20:00,539.23,539.75,539.22,539.75,789.0,536.0848,536.6017,536.0748,536.6017,789.0
2024-05-21 12:25:00,539.86,539.86,539.61,539.61,700.0,536.7111,536.7111,536.4626,536.4626,700.0
2024-05-21 12:30:00,539.56,539.56,539.32,539.32,400.0,536.4128,536.4128,536.1742,536.1742,400.0
2024-05-21 12:35:00,539.32,539.32,539.32,539.32,0.0,536.1742,536.1742,536.1742,536.1742,0.0
2024-05-21 12:40:00,539.48,539.67,539.47,539.67,252.0,536.3333,536.5222,536.3234,536.5222,252.0
2024-05-21 12:45:00,539.67,539.67,539.67,539.67,0.0,536.5222,536.5222,536.5222,536.5222,0.0
2024-05-21 12:50:00,539.7,539.81,539.7,539.81,300.0,536.552,536.6614,536.552,536.6614,300.0
2024-05-21 12:55:00,539.81,539.81,539.81,539.81,0.0,536.6614,536.6614,536.6614,536.6614,0.0
2024-05-21 13:00:00,539.79,539.79,539.78,539.79,100.0,536.6415,536.6415,536.6316,536.6415,100.0
2024-05-21 13:05:00,539.93,539.93,539.92,539.93,100.0,536.7807,536.7807,536.7707,536.7807,100.0
2024-05-21 13:10:00,539.67,539.67,539.55,539.56,400.0,536.5222,536.5222,536.4029,536.4128,400.0
2024-05-21 13:15:00,539.53,539.89,539.53,539.88,600.0,536.383,536.7409,536.383,536.731,600.0
2024-05-21 13:20:00,539.88,539.88,539.86,539.87,300.0,536.731,536.731,536.7111,536.721,300.0
2024-05-21 13:25:00,540.09,540.39,540.09,540.35,800.0,536.9398,537.238,536.9398,537.1982,800.0
2024-05-21 13:30:00,540.58,540.61,540.44,540.44,400.0,537.4269,537.4567,537.2877,537.2877,400.0
2024-05-21 13:35:00,540.44,540.44,540.44,540.44,0.0,537.2877,537.2877,537.2877,537.2877,0.0
2024-05-21 13:40:00,540.44,540.44,540.44,540.44,0.0,537.2877,537.2877,537.2877,537.2877,0.0
2024-05-21 13:45:00,540.47,540.47,540.34,540.34,1177.0,537.3175,537.3175,537.1883,537.1883,1177.0
2024-05-21 13:50:00,540.2,540.52,540.19,540.52,715.0,537.0491,537.3672,537.0392,537.3672,715.0
2024-05-21 13:55:00,540.54,540.76,540.33,540.75,1700.0,537.3871,537.6058,537.1784,537.5959,1700.0
2024-05-21 14:00:00,540.83,540.83,540.53,540.63,1000.0,537.6754,537.6754,537.3772,537.4766,1000.0
2024-05-21 14:05:00,540.6,540.76,540.59,540.75,348.0,537.4468,537.6058,537.4368,537.5959,348.0
2024-05-21 14:10:00,540.76,540.76,540.75,540.75,226.0,537.6058,537.6058,537.5959,537.5959,226.0
2024-05-21 14:15:00,540.77,541.11,540.65,540.88,6673.0,537.6158,537.9538,537.4965,537.7251,6673.0
2024-05-21 14:20:00,540.87,540.88,540.61,540.63,1618.0,537.7152,537.7251,537.4567,537.4766,1618.0
2024-05-21 14:25:00,540.48,540.48,539.91,540.1,800.0,537.3275,537.3275,536.7608,536.9497,800.0
2024-05-21 14:30:00,540.05,540.05,540.04,540.05,200.0,536.9,536.9,536.89,536.9,200.0
2024-05-21 14:35:00,540.19,540.38,540.13,540.37,1700.0,537.0392,537.2281,536.9795,537.2181,1700.0
2024-05-21 14:40:00,540.32,540.41,540.15,540.4,900.0,537.1684,537.2579,536.9994,537.2479,900.0
2024-05-21 14:45:00,540.49,540.65,540.49,540.62,700.0,537.3374,537.4965,537.3374,537.4667,700.0
2024-05-21 14:50:00,540.6,540.6,540.2,540.22,2198.0,537.4468,537.4468,537.0491,537.069,2198.0
2024-05-21 14:55:00,540.22,540.59,540.21,540.52,2065.0,537.069,537.4368,537.0591,537.3672,2065.0
2024-05-21 15:00:00,540.66,540.9,540.26,540.5,8625.0,537.5064,537.745,537.1088,537.3474,8625.0
2024-05-21 15:05:00,540.49,540.66,540.4,540.59,711.0,537.3374,537.5064,537.2479,537.4368,711.0
2024-05-21 15:10:00,540.78,541.09,540.78,541.05,500.0,537.6257,537.9339,537.6257,537.8942,500.0
2024-05-21 15:15:00,541.16,541.16,540.81,540.82,1219.0,538.0035,538.0035,537.6556,537.6655,1219.0
2024-05-21 15:20:00,540.62,540.64,540.44,540.59,500.0,537.4667,537.4865,537.2877,537.4368,500.0
2024-05-21 15:25:00,540.55,540.95,540.54,540.95,917.0,537.3971,537.7947,537.3871,537.7947,917.0
2024-05-21 15:30:00,540.76,540.76,540.43,540.66,1200.0,537.6058,537.6058,537.2778,537.5064,1200.0
2024-05-21 15:35:00,540.86,541.44,540.66,541.44,1100.0,537.7053,538.2819,537.5064,538.2819,1100.0
2024-05-21 15:40:00,541.5,541.97,540.61,540.81,4063.0,538.3415,538.8088,537.4567,537.6556,4063.0
2024-05-21 15:45:00,540.46,540.73,540.18,540.57,2623.0,537.3076,537.576,537.0292,537.417,2623.0
2024-05-21 15:50:00,540.83,541.97,540.74,541.78,7786.0,537.6754,538.8088,537.586,538.6199,7786.0
2024-05-21 15:55:00,542.01,542.61,540.99,541.49,22152.0,538.8486,539.4451,537.8345,538.3316,22152.0
2024-05-22 09:30:00,541.46,542.18,538.84,542.11,4970.0,538.3018,539.0176,535.697,538.948,4970.0
2024-05-22 09:35:00,541.28,542.53,541.28,542.52,1800.0,538.1228,539.3655,538.1228,539.3556,1800.0
2024-05-22 09:40:00,542.82,544.51,542.81,544.35,600.0,539.6538,541.334,539.6439,541.1749,600.0
2024-05-22 09:45:00,544.36,545.16,544.17,544.5,2180.0,541.1848,541.9802,540.996,541.324,2180.0
2024-05-22 09:50:00,544.46,545.23,544.46,544.93,1498.0,541.2843,542.0498,541.2843,541.7515,1498.0
2024-05-22 09:55:00,544.62,545.28,544.62,545.27,1301.0,541.4433,542.0995,541.4433,542.0895,1301.0
2024-05-22 10:00:00,545.23,545.6,545.07,545.39,2493.0,542.0498,542.4176,541.8907,542.2088,2493.0
2024-05-22 10:05:00,544.9,545.46,544.9,545.46,1289.0,541.7217,542.2784,541.7217,542.2784,1289.0
2024-05-22 10:10:00,545.74,546.33,545.72,546.33,1712.0,542.5568,543.1434,542.5369,543.1434,1712.0
2024-05-22 10:15:00,546.48,547.22,546.48,546.85,1609.0,543.2925,544.0282,543.2925,543.6603,1609.0
2024-05-22 10:20:00,546.97,547.25,546.55,547.25,1755.0,543.7796,544.058,543.3621,544.058,1755.0
2024-05-22 10:25:00,546.93,547.26,546.71,547.26,700.0,543.7399,544.0679,543.5211,544.0679,700.0
2024-05-22 10:30:00,546.96,547.25,546.68,547.14,2679.0,543.7697,544.058,543.4913,543.9486,2679.0
2024-05-22 10:35:00,546.97,547.12,546.68,546.95,1132.0,543.7796,543.9288,543.4913,543.7597,1132.0
2024-05-22 10:40:00,547.04,547.06,546.56,546.87,3711.0,543.8492,543.8691,543.372,543.6802,3711.0
2024-05-22 10:45:00,546.87,546.87,546.87,546.87,0.0,543.6802,543.6802,543.6802,543.6802,0.0
2024-05-22 10:50:00,547.08,547.29,546.95,546.96,606.0,543.889,544.0978,543.7597,543.7697,606.0
2024-05-22 10:55:00,546.97,546.98,546.6,546.6,322.0,543.7796,543.7896,543.4118,543.4118,322.0
2024-05-22 11:00:00,547.23,547.37,547.21,547.34,500.0,544.0381,544.1773,544.0182,544.1475,500.0
2024-05-22 11:05:00,547.31,547.31,547.3,547.31,100.0,544.1176,544.1176,544.1077,544.1176,100.0
2024-05-22 11:10:00,547.47,547.79,547.47,547.79,200.0,544.2767,544.5948,544.2767,544.5948,200.0
2024-05-22 11:15:00,547.5,547.55,547.4,547.5,4257.0,544.3065,544.3562,544.2071,544.3065,4257.0
2024-05-22 11:20:00,547.54,547.75,547.35,547.58,4457.0,544.3463,544.5551,544.1574,544.3861,4457.0
2024-05-22 11:25:00,547.75,547.76,547.65,547.65,760.0,544.5551,544.565,544.4557,544.4557,760.0
2024-05-22 11:30:00,547.77,547.77,547.41,547.41,600.0,544.575,544.575,544.2171,544.2171,600.0
2024-05-22 11:35:00,547.41,547.41,547.41,547.41,0.0,544.2171,544.2171,544.2171,544.2171,0.0
2024-05-22 11:40:00,547.56,547.9,547.56,547.75,700.0,544.3662,544.7042,544.3662,544.5551,700.0
2024-05-22 11:45:00,547.81,547.81,547.81,547.81,100.0,544.6147,544.6147,544.6147,544.6147,100.0
2024-05-22 11:50:00,547.8,548.0,547.56,548.0,1447.0,544.6048,544.8036,544.3662,544.8036,1447.0
2024-05-22 11:55:00,548.0,548.0,548.0,548.0,100.0,544.8036,544.8036,544.8036,544.8036,100.0
2024-05-22 12:00:00,547.75,547.75,547.75,547.75,108.0,544.5551,544.5551,544.5551,544.5551,108.0
2024-05-22 12:05:00,548.02,548.09,547.91,547.92,1514.0,544.8235,544.8931,544.7141,544.7241,1514.0
2024-05-22 12:10:00,548.33,548.69,548.33,548.69,700.0,545.1317,545.4896,545.1317,545.4896,700.0
2024-05-22 12:15:00,548.7,548.75,548.68,548.69,491.0,545.4995,545.5492,545.4797,545.4896,491.0
2024-05-22 12:20:00,548.74,548.74,548.64,548.64,300.0,545.5393,545.5393,545.4399,545.4399,300.0
2024-05-22 12:25:00,548.73,549.26,548.68,549.22,2064.0,545.5294,546.0563,545.4797,546.0165,2064.0
2024-05-22 12:30:00,549.35,549.52,549.17,549.2,400.0,546.1457,546.3148,545.9668,545.9966,400.0
2024-05-22 12:35:00,549.18,549.61,549.17,549.61,530.0,545.9767,546.4042,545.9668,546.4042,530.0
2024-05-22 12:40:00,549.75,549.76,549.74,549.75,968.0,546.5434,546.5534,546.5335,546.5434,968.0
2024-05-22 12:45:00,549.43,549.72,549.14,549.42,825.0,546.2253,546.5136,545.937,546.2153,825.0
2024-05-22 12:50:00,549.12,549.56,548.47,548.49,7789.0,545.9171,546.3545,545.2709,545.2908,7789.0
2024-05-22 12:55:00,548.87,549.32,548.87,549.3,1805.0,545.6685,546.1159,545.6685,546.096,1805.0
2024-05-22 13:00:00,549.48,549.61,549.22,549.61,700.0,546.275,546.4042,546.0165,546.4042,700.0
2024-05-22 13:05:00,549.69,549.78,549.54,549.57,1139.0,546.4838,546.5732,546.3346,546.3645,1139.0
2024-05-22 13:10:00,549.86,549.9,549.85,549.89,300.0,546.6528,546.6925,546.6428,546.6826,300.0
2024-05-22 13:15:00,549.5,549.5,549.49,549.5,200.0,546.2949,546.2949,546.2849,546.2949,200.0
2024-05-22 13:20:00,549.26,549.26,548.56,548.56,6614.0,546.0563,546.0563,545.3604,545.3604,6614.0
2024-05-22 13:25:00,548.15,548.77,548.15,548.15,1941.0,544.9527,545.5691,544.9527,544.9527,1941.0
2024-05-22 13:30:00,547.77,547.77,547.61,547.61,200.0,544.575,544.575,544.4159,544.4159,200.0
2024-05-22 13:35:00,547.25,547.25,547.14,547.14,241.0,544.058,544.058,543.9486,543.9486,241.0
2024-05-22 13:40:00,546.82,547.2,546.69,547.2,3230.0,543.6305,544.0083,543.5013,544.0083,3230.0
2024-05-22 13:45:00,547.62,547.62,547.0,547.0,555.0,544.4258,544.4258,543.8095,543.8095,555.0
2024-05-22 13:50:00,547.0,547.0,547.0,547.0,0.0,543.8095,543.8095,543.8095,543.8095,0.0
2024-05-22 13:55:00,547.31,547.62,546.75,547.62,12644.0,544.1176,544.4258,543.5609,544.4258,12644.0
2024-05-22 14:00:00,547.74,547.74,546.59,546.59,300.0,544.5451,544.5451,543.4018,543.4018,300.0
2024-05-22 14:05:00,546.99,546.99,546.34,546.34,1382.0,543.7995,543.7995,543.1533,543.1533,1382.0
2024-05-22 14:10:00,545.7,546.03,545.69,546.03,1021.0,542.517,542.8451,542.5071,542.8451,1021.0
2024-05-22 14:15:00,545.76,546.21,545.75,546.21,4950.0,542.5767,543.0241,542.5667,543.0241,4950.0
2024-05-22 14:20:00,546.13,546.25,544.52,544.52,7205.0,542.9445,543.0638,541.3439,541.3439,7205.0
2024-05-22 14:25:00,544.54,544.54,544.0,544.0,1232.0,541.3638,541.3638,540.8269,540.8269,1232.0
2024-05-22 14:30:00,544.19,544.81,544.19,544.5,1191.0,541.0158,541.6322,541.0158,541.324,1191.0
2024-05-22 14:35:00,544.64,545.27,544.64,545.15,4665.0,541.4632,542.0895,541.4632,541.9702,4665.0
2024-05-22 14:40:00,545.14,545.21,544.43,544.44,10439.0,541.9603,542.0299,541.2544,541.2644,10439.0
2024-05-22 14:45:00,544.52,545.18,544.42,545.18,2202.0,541.3439,542.0001,541.2445,542.0001,2202.0
2024-05-22 14:50:00,545.36,545.69,545.22,545.22,1700.0,542.179,542.5071,542.0398,542.0398,1700.0
2024-05-22 14:55:00,545.45,545.61,545.35,545.61,1257.0,542.2685,542.4276,542.1691,542.4276,1257.0
2024-05-22 15:00:00,545.71,545.71,545.57,545.58,500.0,542.527,542.527,542.3878,542.3977,500.0
2024-05-22 15:05:00,545.61,545.61,545.61,545.61,100.0,542.4276,542.4276,542.4276,542.4276,100.0
2024-05-22 15:10:00,545.48,545.75,545.0,545.51,1678.0,542.2983,542.5667,541.8211,542.3281,1678.0
2024-05-22 15:15:00,545.46,545.99,545.45,545.49,1500.0,542.2784,542.8053,542.2685,542.3083,1500.0
2024-05-22 15:20:00,545.99,545.99,545.8,545.81,200.0,542.8053,542.8053,542.6165,542.6264,200.0
2024-05-22 15:25:00,546.02,546.21,545.71,546.21,1280.0,542.8352,543.0241,542.527,543.0241,1280.0
2024-05-22 15:30:00,545.81,546.52,545.81,546.38,2000.0,542.6264,543.3323,542.6264,543.1931,2000.0
2024-05-22 15:35:00,546.53,546.68,546.52,546.54,1534.0,543.3422,543.4913,543.3323,543.3521,1534.0
2024-05-22 15:40:00,546.42,546.56,546.15,546.49,3224.0,543.2328,543.372,542.9644,543.3024,3224.0
2024-05-22 15:45:00,546.49,546.62,546.19,546.34,851.0,543.3024,543.4317,543.0042,543.1533,851.0
2024-05-22 15:50:00,546.48,546.85,545.22,546.6,11270.0,543.2925,543.6603,542.0398,543.4118,11270.0
2024-05-22 15:55:00,546.52,547.76,546.52,547.76,15485.0,543.3323,544.565,543.3323,544.565,15485.0
2024-05-23 09:30:00,547.59,547.59,544.9,546.43,6773.0,544.396,544.396,541.7217,543.2428,6773.0
2024-05-23 09:35:00,546.46,546.82,546.28,546.82,400.0,543.2726,543.6305,543.0937,543.6305,400.0
2024-05-23 09:40:00,546.39,547.15,546.26,546.26,2762.0,543.203,543.9586,543.0738,543.0738,2762.0
2024-05-23 09:45:00,545.67,546.35,545.67,546.29,2064.0,542.4872,543.1632,542.4872,543.1036,2064.0
2024-05-23 09:50:00,545.66,546.33,544.2,544.63,2410.0,542.4773,543.1434,541.0258,541.4533,2410.0
2024-05-23 09:55:00,544.49,544.93,544.42,544.9,800.0,541.3141,541.7515,541.2445,541.7217,800.0
2024-05-23 10:00:00,544.54,545.08,544.26,544.8,4147.0,541.3638,541.9007,541.0854,541.6223,4147.0
2024-05-23 10:05:00,544.96,545.91,544.79,545.91,1882.0,541.7814,542.7258,541.6123,542.7258,1882.0
2024-05-23 10:10:00,545.49,546.27,545.48,546.27,200.0,542.3083,543.0837,542.2983,543.0837,200.0
2024-05-23 10:15:00,546.13,546.23,545.91,545.94,972.0,542.9445,543.0439,542.7258,542.7556,972.0
2024-05-23 10:20:00,545.63,546.0,545.48,545.9,1608.0,542.4474,542.8153,542.2983,542.7159,1608.0
2024-05-23 10:25:00,545.91,546.29,545.86,546.1,1996.0,542.7258,543.1036,542.6761,542.9147,1996.0
2024-05-23 10:30:00,546.64,546.64,546.39,546.46,1300.0,543.4516,543.4516,543.203,543.2726,1300.0
2024-05-23 10:35:00,546.59,547.07,546.51,547.07,3952.0,543.4018,543.879,543.3223,543.879,3952.0
2024-05-23 10:40:00,547.15,547.42,547.15,547.25,1573.0,543.9586,544.227,543.9586,544.058,1573.0
2024-05-23 10:45:00,547.32,547.32,546.66,546.81,4388.0,544.1276,544.1276,543.4714,543.6206,4388.0
2024-05-23 10:50:00,546.64,547.27,546.64,547.2,4322.0,543.4516,544.0779,543.4516,544.0083,4322.0
2024-05-23 10:55:00,546.93,547.3,546.62,546.62,2636.0,543.7399,544.1077,543.4317,543.4317,2636.0
2024-05-23 11:00:00,546.55,547.11,546.55,547.03,2568.0,543.3621,543.9188,543.3621,543.8393,2568.0
2024-05-23 11:05:00,546.84,547.69,546.72,547.48,3183.0,543.6504,544.4954,543.5311,544.2867,3183.0
2024-05-23 11:10:00,547.33,547.8,547.33,547.78,1516.0,544.1375,544.6048,544.1375,544.5849,1516.0
2024-05-23 11:15:00,548.1,548.39,547.94,548.39,900.0,544.903,545.1913,544.744,545.1913,900.0
2024-05-23 11:20:00,548.14,548.44,548.14,548.42,300.0,544.9428,545.2411,544.9428,545.2212,300.0
2024-05-23 11:25:00,548.47,548.47,548.15,548.23,400.0,545.2709,545.2709,544.9527,545.0323,400.0
2024-05-23 11:30:00,548.15,548.51,548.15,548.47,613.0,544.9527,545.3106,544.9527,545.2709,613.0
2024-05-23 11:35:00,548.46,549.13,548.46,548.96,1607.0,545.2609,545.927,545.2609,545.758,1607.0
2024-05-23 11:40:00,549.17,549.52,549.13,549.5,3430.0,545.9668,546.3148,545.927,546.2949,3430.0
2024-05-23 11:45:00,549.63,549.72,549.63,549.72,200.0,546.4241,546.5136,546.4241,546.5136,200.0
2024-05-23 11:50:00,549.73,549.73,549.66,549.67,900.0,546.5235,546.5235,546.4539,546.4639,900.0
2024-05-23 11:55:00,549.79,549.79,549.43,549.43,1300.0,546.5832,546.5832,546.2253,546.2253,1300.0
2024-05-23 12:00:00,549.47,549.85,549.31,549.51,3023.0,546.265,546.6428,546.106,546.3048,3023.0
2024-05-23 12:05:00,549.45,549.6,549.3,549.6,762.0,546.2452,546.3943,546.096,546.3943,762.0
2024-05-23 12:10:00,549.39,549.39,549.11,549.23,1466.0,546.1855,546.1855,545.9071,546.0264,1466.0
2024-05-23 12:15:00,549.07,549.08,549.07,549.07,100.0,545.8674,545.8773,545.8674,545.8674,100.0
2024-05-23 12:20:00,549.1,549.1,548.55,548.56,2903.0,545.8972,545.8972,545.3504,545.3604,2903.0
2024-05-23 12:25:00,548.37,548.54,548.36,548.5,487.0,545.1715,545.3405,545.1615,545.3007,487.0
2024-05-23 12:30:00,548.65,549.11,548.65,548.95,1391.0,545.4498,545.9071,545.4498,545.7481,1391.0
2024-05-23 12:35:00,549.09,549.09,548.73,548.93,415.0,545.8873,545.8873,545.5294,545.7282,415.0
2024-05-23 12:40:00,548.87,548.87,548.45,548.45,202.0,545.6685,545.6685,545.251,545.251,202.0
2024-05-23 12:45:00,548.14,548.15,547.74,548.04,500.0,544.9428,544.9527,544.5451,544.8434,500.0
2024-05-23 12:50:00,547.55,547.73,547.13,547.13,1183.0,544.3562,544.5352,543.9387,543.9387,1183.0
2024-05-23 12:55:00,547.35,547.35,547.15,547.22,427.0,544.1574,544.1574,543.9586,544.0282,427.0
2024-05-23 13:00:00,547.07,547.07,546.39,546.39,200.0,543.879,543.879,543.203,543.203,200.0
2024-05-23 13:05:00,546.39,546.39,546.39,546.39,0.0,543.203,543.203,543.203,543.203,0.0
2024-05-23 13:10:00,545.75,546.22,545.74,546.15,400.0,542.5667,543.034,542.5568,542.9644,400.0
2024-05-23 13:15:00,546.35,546.51,545.89,545.89,1388.0,543.1632,543.3223,542.7059,542.7059,1388.0
2024-05-23 13:20:00,545.87,545.87,545.42,545.65,611.0,542.686,542.686,542.2387,542.4673,611.0
2024-05-23 13:25:00,545.76,545.77,545.76,545.76,100.0,542.5767,542.5866,542.5767,542.5767,100.0
2024-05-23 13:30:00,545.73,545.73,545.0,545.49,2684.0,542.5469,542.5469,541.8211,542.3083,2684.0
2024-05-23 13:35:00,545.51,546.09,544.73,545.81,9680.0,542.3281,542.9048,541.5527,542.6264,9680.0
2024-05-23 13:40:00,546.13,546.31,545.31,545.31,2100.0,542.9445,543.1235,542.1293,542.1293,2100.0
2024-05-23 13:45:00,545.08,545.13,544.66,544.81,908.0,541.9007,541.9504,541.4831,541.6322,908.0
2024-05-23 13:50:00,544.52,545.37,544.52,544.93,2630.0,541.3439,542.189,541.3439,541.7515,2630.0
2024-05-23 13:55:00,544.56,544.56,544.03,544.47,1018.0,541.3837,541.3837,540.8568,541.2942,1018.0
2024-05-23 14:00:00,544.21,544.21,544.1,544.11,743.0,541.0357,541.0357,540.9264,540.9363,743.0
2024-05-23 14:05:00,543.93,544.18,543.74,544.18,1436.0,540.7574,541.0059,540.5685,541.0059,1436.0
2024-05-23 14:10:00,544.34,544.37,544.34,544.37,200.0,541.165,541.1948,541.165,541.1948,200.0
2024-05-23 14:15:00,544.34,544.46,544.22,544.23,623.0,541.165,541.2843,541.0457,541.0556,623.0
2024-05-23 14:20:00,544.2,544.4,544.2,544.29,735.0,541.0258,541.2246,541.0258,541.1153,735.0
2024-05-23 14:25:00,544.53,544.85,544.53,544.61,744.0,541.3539,541.672,541.3539,541.4334,744.0
2024-05-23 14:30:00,544.48,544.48,544.48,544.48,159.0,541.3041,541.3041,541.3041,541.3041,159.0
2024-05-23 14:35:00,544.33,544.89,544.19,544.89,1464.0,541.155,541.7118,541.0158,541.7118,1464.0
2024-05-23 14:40:00,544.9,545.04,544.48,544.51,1404.0,541.7217,541.8609,541.3041,541.334,1404.0
2024-05-23 14:45:00,544.43,544.44,544.32,544.44,808.0,541.2544,541.2644,541.1451,541.2644,808.0
2024-05-23 14:50:00,544.09,544.19,543.74,543.86,600.0,540.9164,541.0158,540.5685,540.6878,600.0
2024-05-23 14:55:00,543.62,543.7,543.62,543.7,253.0,540.4492,540.5287,540.4492,540.5287,253.0
2024-05-23 15:00:00,543.7,543.85,543.16,543.2,1919.0,540.5287,540.6778,539.9918,540.0316,1919.0
2024-05-23 15:05:00,543.34,543.83,543.31,543.83,2342.0,540.1708,540.6579,540.141,540.6579,2342.0
2024-05-23 15:10:00,544.0,544.41,543.99,544.41,600.0,540.8269,541.2346,540.817,541.2346,600.0
2024-05-23 15:15:00,544.41,545.11,544.3,544.86,2130.0,541.2346,541.9305,541.1252,541.6819,2130.0
2024-05-23 15:20:00,544.62,544.62,544.29,544.41,500.0,541.4433,541.4433,541.1153,541.2346,500.0
2024-05-23 15:25:00,544.49,544.63,544.43,544.55,1100.0,541.3141,541.4533,541.2544,541.3737,1100.0
2024-05-23 15:30:00,544.53,544.58,544.02,544.32,2089.0,541.3539,541.4036,540.8468,541.1451,2089.0
2024-05-23 15:35:00,544.07,544.36,544.07,544.36,400.0,540.8965,541.1848,540.8965,541.1848,400.0
2024-05-23 15:40:00,544.19,544.35,543.54,544.24,2560.0,541.0158,541.1749,540.3696,541.0655,2560.0
2024-05-23 15:45:00,544.37,545.05,544.15,544.94,4476.0,541.1948,541.8708,540.9761,541.7615,4476.0
2024-05-23 15:50:00,544.96,545.59,544.4,544.63,22322.0,541.7814,542.4077,541.2246,541.4533,22322.0
2024-05-23 15:55:00,544.49,545.53,544.27,544.82,23196.0,541.3141,542.348,541.0954,541.6422,23196.0
2024-05-24 09:30:00,543.92,544.86,543.68,543.69,7057.0,540.7474,541.6819,540.5088,540.5188,7057.0
2024-05-24 09:35:00,544.37,545.64,544.37,544.66,1061.0,541.1948,542.4574,541.1948,541.4831,1061.0
2024-05-24 09:40:00,545.0,545.52,545.0,545.52,2255.0,541.8211,542.3381,541.8211,542.3381,2255.0
2024-05-24 09:45:00,545.49,546.0,545.01,545.89,6414.0,542.3083,542.8153,541.8311,542.7059,6414.0
2024-05-24 09:50:00,545.81,545.99,545.21,545.22,2674.0,542.6264,542.8053,542.0299,542.0398,2674.0
2024-05-24 09:55:00,544.92,545.2,544.29,544.58,2929.0,541.7416,542.02,541.1153,541.4036,2929.0
2024-05-24 10:00:00,544.46,544.52,543.94,543.94,1806.0,541.2843,541.3439,540.7673,540.7673,1806.0
2024-05-24 10:05:00,543.87,545.09,543.65,544.48,7091.0,540.6977,541.9106,540.479,541.3041,7091.0
2024-05-24 10:10:00,545.12,545.12,544.67,544.67,200.0,541.9404,541.9404,541.493,541.493,200.0
2024-05-24 10:15:00,544.8,545.17,544.74,544.95,1364.0,541.6223,541.9901,541.5626,541.7714,1364.0
2024-05-24 10:20:00,544.8,544.8,544.25,544.25,1000.0,541.6223,541.6223,541.0755,541.0755,1000.0
2024-05-24 10:25:00,544.25,544.27,544.15,544.15,649.0,541.0755,541.0954,540.9761,540.9761,649.0
2024-05-24 10:30:00,544.5,544.82,544.5,544.72,1600.0,541.324,541.6422,541.324,541.5428,1600.0
2024-05-24 10:35:00,544.49,544.5,544.42,544.43,300.0,541.3141,541.324,541.2445,541.2544,300.0
2024-05-24 10:40:00,544.62,544.88,544.42,544.5,1045.0,541.4433,541.7018,541.2445,541.324,1045.0
2024-05-24 10:45:00,544.43,544.73,544.28,544.73,500.0,541.2544,541.5527,541.1053,541.5527,500.0
2024-05-24 10:50:00,544.93,544.96,544.93,544.96,200.0,541.7515,541.7814,541.7515,541.7814,200.0
2024-05-24 10:55:00,545.15,545.46,545.15,545.36,700.0,541.9702,542.2784,541.9702,542.179,700.0
2024-05-24 11:00:00,545.52,546.41,545.52,546.3,1664.0,542.3381,543.2229,542.3381,543.1135,1664.0
2024-05-24 11:05:00,546.74,546.74,546.6,546.6,297.0,543.551,543.551,543.4118,543.4118,297.0
2024-05-24 11:10:00,546.68,547.02,546.68,547.02,400.0,543.4913,543.8293,543.4913,543.8293,400.0
2024-05-24 11:15:00,546.7,547.23,546.7,547.02,1000.0,543.5112,544.0381,543.5112,543.8293,1000.0
2024-05-24 11:20:00,547.28,547.47,547.28,547.47,300.0,544.0878,544.2767,544.0878,544.2767,300.0
2024-05-24 11:25:00,547.36,547.5,546.76,546.76,419.0,544.1674,544.3065,543.5709,543.5709,419.0
2024-05-24 11:30:00,546.79,547.4,546.79,547.4,605.0,543.6007,544.2071,543.6007,544.2071,605.0
2024-05-24 11:35:00,547.5,547.5,547.29,547.29,225.0,544.3065,544.3065,544.0978,544.0978,225.0
2024-05-24 11:40:00,547.29,547.29,547.29,547.29,0.0,544.0978,544.0978,544.0978,544.0978,0.0
2024-05-24 11:45:00,546.96,547.29,546.96,547.29,400.0,543.7697,544.0978,543.7697,544.0978,400.0
2024-05-24 11:50:00,547.21,547.31,547.14,547.14,400.0,544.0182,544.1176,543.9486,543.9486,400.0
2024-05-24 11:55:00,547.48,547.48,547.48,547.48,100.0,544.2867,544.2867,544.2867,544.2867,100.0
2024-05-24 12:00:00,547.48,547.48,547.48,547.48,0.0,544.2867,544.2867,544.2867,544.2867,0.0
2024-05-24 12:05:00,547.14,547.14,546.82,547.1,1354.0,543.9486,543.9486,543.6305,543.9089,1354.0
2024-05-24 12:10:00,547.16,547.33,547.16,547.33,200.0,543.9685,544.1375,543.9685,544.1375,200.0
2024-05-24 12:15:00,547.22,547.22,547.22,547.22,100.0,544.0282,544.0282,544.0282,544.0282,100.0
2024-05-24 12:20:00,547.18,547.2,547.18,547.2,300.0,543.9884,544.0083,543.9884,544.0083,300.0
2024-05-24 12:25:00,547.1,547.1,547.1,547.1,100.0,543.9089,543.9089,543.9089,543.9089,100.0
2024-05-24 12:30:00,547.24,547.24,547.23,547.24,100.0,544.0481,544.0481,544.0381,544.0481,100.0
2024-05-24 12:35:00,547.11,547.11,547.02,547.08,500.0,543.9188,543.9188,543.8293,543.889,500.0
2024-05-24 12:40:00,547.14,547.14,547.14,547.14,100.0,543.9486,543.9486,543.9486,543.9486,100.0
2024-05-24 12:45:00,547.1,547.23,547.1,547.18,987.0,543.9089,544.0381,543.9089,543.9884,987.0
2024-05-24 12:50:00,547.02,547.03,547.02,547.02,100.0,543.8293,543.8393,543.8293,543.8293,100.0
2024-05-24 12:55:00,547.0,547.21,547.0,547.21,500.0,543.8095,544.0182,543.8095,544.0182,500.0
2024-05-24 13:00:00,547.21,547.21,547.21,547.21,0.0,544.0182,544.0182,544.0182,544.0182,0.0
2024-05-24 13:05:00,547.35,547.35,547.2,547.2,300.0,544.1574,544.1574,544.0083,544.0083,300.0
2024-05-24 13:10:00,546.59,547.01,546.59,547.01,200.0,543.4018,543.8194,543.4018,543.8194,200.0
2024-05-24 13:15:00,547.01,547.01,547.01,547.01,0.0,543.8194,543.8194,543.8194,543.8194,0.0
2024-05-24 13:20:00,547.19,547.21,547.16,547.16,498.0,543.9983,544.0182,543.9685,543.9685,498.0
2024-05-24 13:25:00,547.31,547.31,547.07,547.07,600.0,544.1176,544.1176,543.879,543.879,600.0
2024-05-24 13:30:00,547.14,547.2,546.9,546.9,400.0,543.9486,544.0083,543.71,543.71,400.0
2024-05-24 13:35:00,546.9,546.9,546.9,546.9,0.0,543.71,543.71,543.71,543.71,0.0
2024-05-24 13:40:00,546.8,546.99,546.79,546.99,700.0,543.6106,543.7995,543.6007,543.7995,700.0
2024-05-24 13:45:00,547.17,547.17,547.01,547.17,1080.0,543.9785,543.9785,543.8194,543.9785,1080.0
2024-05-24 13:50:00,547.05,547.19,547.05,547.19,200.0,543.8592,543.9983,543.8592,543.9983,200.0
2024-05-24 13:55:00,547.33,547.46,547.33,547.46,404.0,544.1375,544.2668,544.1375,544.2668,404.0
2024-05-24 14:00:00,547.71,547.81,547.71,547.81,300.0,544.5153,544.6147,544.5153,544.6147,300.0
2024-05-24 14:05:00,547.87,547.87,546.93,546.94,14834.0,544.6744,544.6744,543.7399,543.7498,14834.0
2024-05-24 14:10:00,546.77,546.78,546.15,546.15,500.0,543.5808,543.5907,542.9644,542.9644,500.0
2024-05-24 14:15:00,546.1,546.54,546.09,546.23,2358.0,542.9147,543.3521,542.9048,543.0439,2358.0
2024-05-24 14:20:00,545.95,545.95,545.95,545.95,100.0,542.7656,542.7656,542.7656,542.7656,100.0
2024-05-24 14:25:00,545.73,545.73,545.73,545.73,100.0,542.5469,542.5469,542.5469,542.5469,100.0
2024-05-24 14:30:00,545.97,546.13,545.52,545.52,1903.0,542.7855,542.9445,542.3381,542.3381,1903.0
2024-05-24 14:35:00,545.73,545.91,545.73,545.91,400.0,542.5469,542.7258,542.5469,542.7258,400.0
2024-05-24 14:40:00,545.8,545.85,545.55,545.59,1005.0,542.6165,542.6662,542.3679,542.4077,1005.0
2024-05-24 14:45:00,545.58,545.69,545.58,545.63,500.0,542.3977,542.5071,542.3977,542.4474,500.0
2024-05-24 14:50:00,545.47,545.47,544.96,544.97,957.0,542.2884,542.2884,541.7814,541.7913,957.0
2024-05-24 14:55:00,544.83,544.83,544.77,544.77,200.0,541.6521,541.6521,541.5925,541.5925,200.0
2024-05-24 15:00:00,544.79,544.79,543.66,543.67,2939.0,541.6123,541.6123,540.4889,540.4989,2939.0
2024-05-24 15:05:00,544.0,544.59,543.94,544.59,1375.0,540.8269,541.4135,540.7673,541.4135,1375.0
2024-05-24 15:10:00,544.69,544.8,544.69,544.8,400.0,541.5129,541.6223,541.5129,541.6223,400.0
2024-05-24 15:15:00,544.63,544.81,544.58,544.58,500.0,541.4533,541.6322,541.4036,541.4036,500.0
2024-05-24 15:20:00,544.58,544.92,544.58,544.92,1100.0,541.4036,541.7416,541.4036,541.7416,1100.0
2024-05-24 15:25:00,544.77,544.78,544.77,544.77,100.0,541.5925,541.6024,541.5925,541.5925,100.0
2024-05-24 15:30:00,544.9,545.31,544.84,545.31,1955.0,541.7217,542.1293,541.6621,542.1293,1955.0
2024-05-24 15:35:00,545.54,545.57,545.07,545.07,500.0,542.358,542.3878,541.8907,541.8907,500.0
2024-05-24 15:40:00,544.92,544.92,544.03,544.03,1157.0,541.7416,541.7416,540.8568,540.8568,1157.0
2024-05-24 15:45:00,544.23,544.39,543.82,543.96,1506.0,541.0556,541.2147,540.648,540.7872,1506.0
2024-05-24 15:50:00,544.07,544.59,543.85,544.59,2933.0,540.8965,541.4135,540.6778,541.4135,2933.0
2024-05-24 15:55:00,544.75,545.5,544.43,544.81,9790.0,541.5726,542.3182,541.2544,541.6322,9790.0
2024-05-28 09:30:00,542.04,542.04,540.15,540.15,11325.0,538.8784,538.8784,536.9994,536.9994,11325.0
2024-05-28 09:35:00,540.15,540.52,539.36,540.52,1610.0,536.9994,537.3672,536.214,537.3672,1610.0
2024-05-28 09:40:00,540.02,540.61,540.02,540.61,840.0,536.8702,537.4567,536.8702,537.4567,840.0
2024-05-28 09:45:00,540.63,540.96,540.58,540.81,3107.0,537.4766,537.8047,537.4269,537.6556,3107.0
2024-05-28 09:50:00,540.87,541.12,540.33,540.34,1726.0,537.7152,537.9637,537.1784,537.1883,1726.0
2024-05-28 09:55:00,540.43,540.43,539.32,539.64,1115.0,537.2778,537.2778,536.1742,536.4924,1115.0
2024-05-28 10:00:00,539.49,540.24,539.49,540.24,1816.0,536.3433,537.0889,536.3433,537.0889,1816.0
2024-05-28 10:05:00,540.36,540.36,539.87,540.16,500.0,537.2082,537.2082,536.721,537.0093,500.0
2024-05-28 10:10:00,540.18,540.34,539.47,539.84,943.0,537.0292,537.1883,536.3234,536.6912,943.0
2024-05-28 10:15:00,539.83,540.24,539.55,540.24,700.0,536.6813,537.0889,536.4029,537.0889,700.0
2024-05-28 10:20:00,539.77,539.77,539.77,539.77,100.0,536.6216,536.6216,536.6216,536.6216,100.0
2024-05-28 10:25:00,539.53,539.67,539.33,539.67,400.0,536.383,536.5222,536.1842,536.5222,400.0
2024-05-28 10:30:00,539.68,540.61,539.68,540.61,1336.0,536.5321,537.4567,536.5321,537.4567,1336.0
2024-05-28 10:35:00,540.12,540.12,539.96,540.02,1600.0,536.9696,536.9696,536.8105,536.8702,1600.0
2024-05-28 10:40:00,539.75,539.75,539.2,539.2,964.0,536.6017,536.6017,536.0549,536.0549,964.0
2024-05-28 10:45:00,539.18,539.18,538.56,538.56,300.0,536.0351,536.0351,535.4187,535.4187,300.0
2024-05-28 10:50:00,538.04,538.64,538.04,538.57,1523.0,534.9017,535.4982,534.9017,535.4286,1523.0
2024-05-28 10:55:00,538.72,538.72,538.17,538.32,500.0,535.5777,535.5777,535.031,535.1801,500.0
2024-05-28 11:00:00,538.07,538.09,537.59,537.79,800.0,534.9315,534.9514,534.4543,534.6532,800.0
2024-05-28 11:05:00,537.66,537.66,537.33,537.5,957.0,534.5239,534.5239,534.1959,534.3649,957.0
2024-05-28 11:10:00,537.18,537.43,537.18,537.43,608.0,534.0467,534.2953,534.0467,534.2953,608.0
2024-05-28 11:15:00,537.2,537.68,537.17,537.68,1855.0,534.0666,534.5438,534.0368,534.5438,1855.0
2024-05-28 11:20:00,537.61,537.61,536.99,536.99,503.0,534.4742,534.4742,533.8578,533.8578,503.0
2024-05-28 11:25:00,536.79,537.05,536.79,536.8,400.0,533.659,533.9175,533.659,533.6689,400.0
2024-05-28 11:30:00,536.8,537.46,536.62,536.62,725.0,533.6689,534.3251,533.49,533.49,725.0
2024-05-28 11:35:00,536.98,537.0,536.52,537.0,900.0,533.8479,533.8678,533.3906,533.8678,900.0
2024-05-28 11:40:00,536.84,537.01,536.83,536.96,300.0,533.7087,533.8777,533.6988,533.828,300.0
2024-05-28 11:45:00,536.76,536.76,536.74,536.74,200.0,533.6292,533.6292,533.6093,533.6093,200.0
2024-05-28 11:50:00,536.62,536.87,536.25,536.25,745.0,533.49,533.7385,533.1222,533.1222,745.0
2024-05-28 11:55:00,535.69,535.69,535.59,535.6,300.0,532.5654,532.5654,532.466,532.4759,300.0
2024-05-28 12:00:00,535.3,535.62,535.18,535.62,526.0,532.1777,532.4958,532.0584,532.4958,526.0
2024-05-28 12:05:00,534.97,535.07,534.33,534.46,800.0,531.8496,531.949,531.2134,531.3426,800.0
2024-05-28 12:10:00,534.37,534.8,534.15,534.53,4169.0,531.2531,531.6806,531.0344,531.4122,4169.0
2024-05-28 12:15:00,534.72,534.77,534.57,534.69,600.0,531.6011,531.6508,531.452,531.5713,600.0
2024-05-28 12:20:00,534.3,534.3,533.86,533.87,500.0,531.1835,531.1835,530.7461,530.756,500.0
2024-05-28 12:25:00,534.02,534.23,533.99,534.23,900.0,530.9052,531.1139,530.8753,531.1139,900.0
2024-05-28 12:30:00,533.97,533.97,533.47,533.47,300.0,530.8555,530.8555,530.3584,530.3584,300.0
2024-05-28 12:35:00,533.73,533.73,533.52,533.52,240.0,530.6169,530.6169,530.4081,530.4081,240.0
2024-05-28 12:40:00,533.5,533.5,533.23,533.43,577.0,530.3882,530.3882,530.1198,530.3186,577.0
2024-05-28 12:45:00,533.29,534.2,533.24,533.89,5960.0,530.1794,531.0841,530.1297,530.7759,5960.0
2024-05-28 12:50:00,533.93,534.03,533.67,533.67,541.0,530.8157,530.9151,530.5572,530.5572,541.0
2024-05-28 12:55:00,533.5,533.5,532.7,532.86,1186.0,530.3882,530.3882,529.5929,529.7519,1186.0
2024-05-28 13:00:00,532.7,532.73,531.97,531.98,1161.0,529.5929,529.6227,528.8671,528.8771,1161.0
2024-05-28 13:05:00,531.98,532.67,531.98,532.51,7226.0,528.8771,529.563,528.8771,529.404,7226.0
2024-05-28 13:10:00,532.32,532.32,531.96,532.0,456.0,529.2151,529.2151,528.8572,528.8969,456.0
2024-05-28 13:15:00,531.82,532.43,531.81,532.35,1300.0,528.718,529.3244,528.7081,529.2449,1300.0
2024-05-28 13:20:00,532.33,532.33,532.27,532.27,305.0,529.225,529.225,529.1654,529.1654,305.0
2024-05-28 13:25:00,532.28,532.57,532.28,532.56,700.0,529.1753,529.4636,529.1753,529.4537,700.0
2024-05-28 13:30:00,532.36,532.36,532.36,532.36,100.0,529.2548,529.2548,529.2548,529.2548,100.0
2024-05-28 13:35:00,532.21,532.42,532.2,532.21,571.0,529.1057,529.3145,529.0958,529.1057,571.0
2024-05-28 13:40:00,532.45,532.46,532.23,532.46,800.0,529.3443,529.3543,529.1256,529.3543,800.0
2024-05-28 13:45:00,532.46,532.69,532.45,532.69,801.0,529.3543,529.5829,529.3443,529.5829,801.0
2024-05-28 13:50:00,532.57,533.02,532.57,532.78,2550.0,529.4636,529.911,529.4636,529.6724,2550.0
2024-05-28 13:55:00,533.1,533.1,533.1,533.1,101.0,529.9905,529.9905,529.9905,529.9905,101.0
2024-05-28 14:00:00,532.5,532.5,531.82,532.19,926.0,529.394,529.394,528.718,529.0858,926.0
2024-05-28 14:05:00,532.49,532.88,532.49,532.69,2194.0,529.3841,529.7718,529.3841,529.5829,2194.0
2024-05-28 14:10:00,532.88,532.88,532.36,532.37,1144.0,529.7718,529.7718,529.2548,529.2648,1144.0
2024-05-28 14:15:00,532.39,532.52,532.39,532.51,700.0,529.2847,529.4139,529.2847,529.404,700.0
2024-05-28 14:20:00,532.4,532.52,532.4,532.51,1073.0,529.2946,529.4139,529.2946,529.404,1073.0
2024-05-28 14:25:00,532.49,532.72,532.28,532.28,1912.0,529.3841,529.6127,529.1753,529.1753,1912.0
2024-05-28 14:30:00,532.28,532.28,531.24,531.41,1350.0,529.1753,529.1753,528.1414,528.3104,1350.0
2024-05-28 14:35:00,531.4,531.59,531.22,531.59,667.0,528.3004,528.4893,528.1215,528.4893,667.0
2024-05-28 14:40:00,531.6,531.76,530.88,531.14,3061.0,528.4993,528.6583,527.7835,528.042,3061.0
2024-05-28 14:45:00,531.14,532.41,531.14,532.4,2208.0,528.042,529.3046,528.042,529.2946,2208.0
2024-05-28 14:50:00,532.5,532.61,532.35,532.38,1810.0,529.394,529.5034,529.2449,529.2747,1810.0
2024-05-28 14:55:00,532.73,532.9,532.73,532.87,700.0,529.6227,529.7917,529.6227,529.7619,700.0
2024-05-28 15:00:00,533.0,533.0,532.48,532.48,2279.0,529.8911,529.8911,529.3741,529.3741,2279.0
2024-05-28 15:05:00,532.47,532.91,532.32,532.91,1802.0,529.3642,529.8016,529.2151,529.8016,1802.0
2024-05-28 15:10:00,532.6,532.75,532.29,532.29,1510.0,529.4934,529.6426,529.1853,529.1853,1510.0
2024-05-28 15:15:00,532.55,532.56,532.18,532.4,309.0,529.4437,529.4537,529.0759,529.2946,309.0
2024-05-28 15:20:00,532.23,532.66,532.22,532.34,2367.0,529.1256,529.5531,529.1157,529.235,2367.0
2024-05-28 15:25:00,532.4,532.73,532.4,532.54,1414.0,529.2946,529.6227,529.2946,529.4338,1414.0
2024-05-28 15:30:00,532.55,532.91,532.54,532.77,1548.0,529.4437,529.8016,529.4338,529.6625,1548.0
2024-05-28 15:35:00,533.0,533.12,532.71,533.12,1888.0,529.8911,530.0104,529.6028,530.0104,1888.0
2024-05-28 15:40:00,533.01,534.12,533.01,534.12,4288.0,529.9011,531.0046,529.9011,531.0046,4288.0
2024-05-28 15:45:00,533.96,534.1,533.4,534.01,2355.0,530.8455,530.9847,530.2888,530.8952,2355.0
2024-05-28 15:50:00,534.04,534.17,532.75,532.76,8606.0,530.925,531.0543,529.6426,529.6525,8606.0
2024-05-28 15:55:00,533.04,533.26,532.68,533.25,17736.0,529.9309,530.1496,529.573,530.1397,17736.0
2024-05-29 09:30:00,528.55,531.62,528.49,530.38,9265.0,525.4671,528.5192,525.4074,527.2864,9265.0
2024-05-29 09:35:00,528.79,530.34,528.79,530.34,3032.0,525.7057,527.2466,525.7057,527.2466,3032.0
2024-05-29 09:40:00,529.85,530.82,529.82,530.8,1351.0,526.7595,527.7238,526.7297,527.7039,1351.0
2024-05-29 09:45:00,531.97,531.97,531.4,531.4,400.0,528.8671,528.8671,528.3004,528.3004,400.0
2024-05-29 09:50:00,532.39,532.39,531.75,531.89,1005.0,529.2847,529.2847,528.6484,528.7876,1005.0
2024-05-29 09:55:00,531.99,532.61,531.71,532.61,1800.0,528.887,529.5034,528.6086,529.5034,1800.0
2024-05-29 10:00:00,532.12,532.61,531.63,532.16,1389.0,529.0162,529.5034,528.5291,529.056,1389.0
2024-05-29 10:05:00,532.24,532.51,531.63,531.69,10334.0,529.1355,529.404,528.5291,528.5888,10334.0
2024-05-29 10:10:00,531.32,532.1,531.31,532.1,2300.0,528.2209,528.9964,528.211,528.9964,2300.0
2024-05-29 10:15:00,531.85,532.24,531.85,531.91,1447.0,528.7478,529.1355,528.7478,528.8075,1447.0
2024-05-29 10:20:00,532.03,532.03,531.52,531.52,991.0,528.9268,528.9268,528.4197,528.4197,991.0
2024-05-29 10:25:00,532.36,532.36,531.91,532.13,4435.0,529.2548,529.2548,528.8075,529.0262,4435.0
2024-05-29 10:30:00,532.12,532.81,532.11,532.2,1800.0,529.0162,529.7022,529.0063,529.0958,1800.0
2024-05-29 10:35:00,532.01,532.46,531.87,532.27,3000.0,528.9069,529.3543,528.7677,529.1654,3000.0
2024-05-29 10:40:00,532.47,532.51,532.45,532.46,547.0,529.3642,529.404,529.3443,529.3543,547.0
2024-05-29 10:45:00,532.43,532.73,532.04,532.73,11636.0,529.3244,529.6227,528.9367,529.6227,11636.0
2024-05-29 10:50:00,532.81,532.81,532.16,532.16,1200.0,529.7022,529.7022,529.056,529.056,1200.0
2024-05-29 10:55:00,532.26,532.44,531.73,531.78,2112.0,529.1554,529.3344,528.6285,528.6782,2112.0
2024-05-29 11:00:00,531.53,531.53,531.25,531.38,487.0,528.4297,528.4297,528.1513,528.2806,487.0
2024-05-29 11:05:00,531.17,531.8,531.16,531.8,700.0,528.0718,528.6981,528.0618,528.6981,700.0
2024-05-29 11:10:00,531.6,531.98,531.24,531.24,865.0,528.4993,528.8771,528.1414,528.1414,865.0
2024-05-29 11:15:00,531.54,531.54,531.1,531.32,852.0,528.4396,528.4396,528.0022,528.2209,852.0
2024-05-29 11:20:00,531.32,531.32,531.32,531.32,0.0,528.2209,528.2209,528.2209,528.2209,0.0
2024-05-29 11:25:00,531.58,531.58,531.21,531.25,1835.0,528.4794,528.4794,528.1116,528.1513,1835.0
2024-05-29 11:30:00,530.86,531.14,530.86,531.13,400.0,527.7636,528.042,527.7636,528.032,400.0
2024-05-29 11:35:00,530.94,531.44,530.94,531.44,4779.0,527.8431,528.3402,527.8431,528.3402,4779.0
2024-05-29 11:40:00,531.44,531.78,531.44,531.78,848.0,528.3402,528.6782,528.3402,528.6782,848.0
2024-05-29 11:45:00,531.81,531.85,531.49,531.85,1352.0,528.7081,528.7478,528.3899,528.7478,1352.0
2024-05-29 11:50:00,531.86,531.86,531.85,531.86,115.0,528.7578,528.7578,528.7478,528.7578,115.0
2024-05-29 11:55:00,531.47,531.47,531.42,531.43,328.0,528.37,528.37,528.3203,528.3303,328.0
2024-05-29 12:00:00,531.35,531.35,530.89,530.89,650.0,528.2507,528.2507,527.7934,527.7934,650.0
2024-05-29 12:05:00,530.83,530.83,530.83,530.83,100.0,527.7338,527.7338,527.7338,527.7338,100.0
2024-05-29 12:10:00,530.77,530.86,530.45,530.45,642.0,527.6741,527.7636,527.356,527.356,642.0
2024-05-29 12:15:00,529.86,530.37,529.85,530.36,1900.0,526.7694,527.2765,526.7595,527.2665,1900.0
2024-05-29 12:20:00,529.96,530.62,529.96,530.55,1161.0,526.8688,527.525,526.8688,527.4554,1161.0
2024-05-29 12:25:00,530.6,530.6,530.6,530.6,100.0,527.5051,527.5051,527.5051,527.5051,100.0
2024-05-29 12:30:00,530.57,530.91,530.42,530.74,1140.0,527.4753,527.8133,527.3262,527.6443,1140.0
2024-05-29 12:35:00,530.92,530.95,530.74,530.74,300.0,527.8232,527.8531,527.6443,527.6443,300.0
2024-05-29 12:40:00,530.74,530.74,530.53,530.71,767.0,527.6443,527.6443,527.4355,527.6145,767.0
2024-05-29 12:45:00,530.52,531.01,530.52,530.95,500.0,527.4256,527.9127,527.4256,527.8531,500.0
2024-05-29 12:50:00,531.05,531.08,531.05,531.08,200.0,527.9525,527.9823,527.9525,527.9823,200.0
2024-05-29 12:55:00,531.08,531.08,531.08,531.08,100.0,527.9823,527.9823,527.9823,527.9823,100.0
2024-05-29 13:00:00,530.94,531.07,530.33,530.43,967.0,527.8431,527.9724,527.2367,527.3361,967.0
2024-05-29 13:05:00,530.12,530.12,529.92,530.12,400.0,527.0279,527.0279,526.8291,527.0279,400.0
2024-05-29 13:10:00,530.05,530.12,529.71,529.71,1000.0,526.9583,527.0279,526.6203,526.6203,1000.0
2024-05-29 13:15:00,529.97,529.97,529.29,529.79,2600.0,526.8788,526.8788,526.2028,526.6998,2600.0
2024-05-29 13:20:00,529.96,530.3,529.93,530.3,347.0,526.8688,527.2069,526.839,527.2069,347.0
2024-05-29 13:25:00,530.3,530.3,530.3,530.3,0.0,527.2069,527.2069,527.2069,527.2069,0.0
2024-05-29 13:30:00,530.46,530.49,530.23,530.49,568.0,527.3659,527.3958,527.1373,527.3958,568.0
2024-05-29 13:35:00,530.32,530.32,530.3,530.3,200.0,527.2267,527.2267,527.2069,527.2069,200.0
2024-05-29 13:40:00,530.26,530.27,530.26,530.26,107.0,527.1671,527.177,527.1671,527.1671,107.0
2024-05-29 13:45:00,530.24,530.25,530.06,530.06,674.0,527.1472,527.1572,526.9683,526.9683,674.0
2024-05-29 13:50:00,530.37,530.47,529.97,530.47,400.0,527.2765,527.3759,526.8788,527.3759,400.0
2024-05-29 13:55:00,530.51,530.52,530.51,530.51,100.0,527.4156,527.4256,527.4156,527.4156,100.0
2024-05-29 14:00:00,530.36,530.36,530.33,530.34,200.0,527.2665,527.2665,527.2367,527.2466,200.0
2024-05-29 14:05:00,530.4,530.41,530.4,530.4,200.0,527.3063,527.3162,527.3063,527.3063,200.0
2024-05-29 14:10:00,530.24,530.42,530.24,530.42,300.0,527.1472,527.3262,527.1472,527.3262,300.0
2024-05-29 14:15:00,530.43,530.43,530.04,530.05,685.0,527.3361,527.3361,526.9484,526.9583,685.0
2024-05-29 14:20:00,529.9,529.9,529.85,529.86,200.0,526.8092,526.8092,526.7595,526.7694,200.0
2024-05-29 14:25:00,530.07,530.07,529.88,530.01,1002.0,526.9782,526.9782,526.7893,526.9186,1002.0
2024-05-29 14:30:00,529.75,529.93,529.46,529.69,1000.0,526.6601,526.839,526.3718,526.6004,1000.0
2024-05-29 14:35:00,529.65,529.84,529.32,529.84,2268.0,526.5607,526.7495,526.2326,526.7495,2268.0
2024-05-29 14:40:00,530.09,531.16,530.04,530.86,4014.0,526.9981,528.0618,526.9484,527.7636,4014.0
2024-05-29 14:45:00,531.08,531.19,530.76,530.97,1950.0,527.9823,528.0917,527.6642,527.873,1950.0
2024-05-29 14:50:00,531.01,531.28,531.01,531.07,700.0,527.9127,528.1811,527.9127,527.9724,700.0
2024-05-29 14:55:00,531.1,531.1,530.91,530.91,700.0,528.0022,528.0022,527.8133,527.8133,700.0
2024-05-29 15:00:00,531.1,531.11,530.53,530.74,5019.0,528.0022,528.0121,527.4355,527.6443,5019.0
2024-05-29 15:05:00,530.95,531.18,530.9,531.02,3800.0,527.8531,528.0817,527.8034,527.9227,3800.0
2024-05-29 15:10:00,531.11,531.29,531.08,531.29,1773.0,528.0121,528.1911,527.9823,528.1911,1773.0
2024-05-29 15:15:00,531.38,531.74,531.34,531.67,2512.0,528.2806,528.6385,528.2408,528.5689,2512.0
2024-05-29 15:20:00,532.11,532.44,532.07,532.44,1818.0,529.0063,529.3344,528.9665,529.3344,1818.0
2024-05-29 15:25:00,532.63,532.63,532.18,532.18,1351.0,529.5233,529.5233,529.0759,529.0759,1351.0
2024-05-29 15:30:00,531.85,532.05,531.67,532.05,2843.0,528.7478,528.9467,528.5689,528.9467,2843.0
2024-05-29 15:35:00,532.04,532.69,532.04,532.35,2011.0,528.9367,529.5829,528.9367,529.2449,2011.0
2024-05-29 15:40:00,532.5,532.59,532.31,532.32,1487.0,529.394,529.4835,529.2051,529.2151,1487.0
2024-05-29 15:45:00,532.42,532.61,532.29,532.5,6037.0,529.3145,529.5034,529.1853,529.394,6037.0
2024-05-29 15:50:00,532.5,532.63,531.04,531.11,30224.0,529.394,529.5233,527.9425,528.0121,30224.0
2024-05-29 15:55:00,531.42,531.42,530.08,530.95,24175.0,528.3203,528.3203,526.9881,527.8531,24175.0
2024-05-30 09:30:00,527.64,528.6,527.49,528.6,7814.0,524.5624,525.5168,524.4132,525.5168,7814.0
2024-05-30 09:35:00,528.83,528.83,526.54,526.54,3593.0,525.7454,525.7454,523.4688,523.4688,3593.0
2024-05-30 09:40:00,526.84,528.46,526.84,527.34,3264.0,523.767,525.3776,523.767,524.2641,3264.0
2024-05-30 09:45:00,527.46,528.12,527.28,528.12,1637.0,524.3834,525.0396,524.2045,525.0396,1637.0
2024-05-30 09:50:00,528.13,528.13,527.51,527.73,4000.0,525.0495,525.0495,524.4331,524.6518,4000.0
2024-05-30 09:55:00,527.16,527.89,526.81,527.64,2387.0,524.0852,524.8109,523.7372,524.5624,2387.0
2024-05-30 10:00:00,528.11,528.13,527.52,528.0,1500.0,525.0296,525.0495,524.4431,524.9203,1500.0
2024-05-30 10:05:00,528.07,528.07,526.44,526.44,4415.0,524.9899,524.9899,523.3694,523.3694,4415.0
2024-05-30 10:10:00,526.87,527.27,525.93,525.93,1576.0,523.7969,524.1945,522.8623,522.8623,1576.0
2024-05-30 10:15:00,525.63,525.64,525.0,525.0,1524.0,522.5641,522.574,521.9378,521.9378,1524.0
2024-05-30 10:20:00,525.13,525.84,524.98,525.84,1200.0,522.067,522.7729,521.9179,522.7729,1200.0
2024-05-30 10:25:00,525.31,525.46,525.15,525.36,900.0,522.246,522.3951,522.0869,522.2957,900.0
2024-05-30 10:30:00,525.17,525.62,525.16,525.38,653.0,522.1068,522.5542,522.0968,522.3156,653.0
2024-05-30 10:35:00,525.77,526.06,525.63,526.06,2558.0,522.7033,522.9916,522.5641,522.9916,2558.0
2024-05-30 10:40:00,526.5,526.85,526.15,526.45,1155.0,523.429,523.777,523.0811,523.3793,1155.0
2024-05-30 10:45:00,526.21,526.44,525.93,525.93,1649.0,523.1407,523.3694,522.8623,522.8623,1649.0
2024-05-30 10:50:00,526.3,526.36,525.7,525.7,1500.0,523.2302,523.2898,522.6337,522.6337,1500.0
2024-05-30 10:55:00,526.03,526.23,526.03,526.23,200.0,522.9618,523.1606,522.9618,523.1606,200.0
2024-05-30 11:00:00,525.9,525.91,525.36,525.51,12555.0,522.8325,522.8425,522.2957,522.4448,12555.0
2024-05-30 11:05:00,525.51,526.38,525.51,526.38,1472.0,522.4448,523.3097,522.4448,523.3097,1472.0
2024-05-30 11:10:00,526.3,526.51,526.26,526.5,900.0,523.2302,523.439,523.1904,523.429,900.0
2024-05-30 11:15:00,526.49,526.95,526.4,526.95,1200.0,523.4191,523.8764,523.3296,523.8764,1200.0
2024-05-30 11:20:00,527.56,527.73,527.5,527.71,1125.0,524.4828,524.6518,524.4232,524.632,1125.0
2024-05-30 11:25:00,527.85,527.94,527.15,527.41,1364.0,524.7711,524.8606,524.0752,524.3337,1364.0
2024-05-30 11:30:00,527.27,527.77,527.27,527.59,1120.0,524.1945,524.6916,524.1945,524.5127,1120.0
2024-05-30 11:35:00,527.54,527.58,527.37,527.5,1300.0,524.463,524.5027,524.2939,524.4232,1300.0
2024-05-30 11:40:00,527.49,527.5,527.43,527.44,2184.0,524.4132,524.4232,524.3536,524.3635,2184.0
2024-05-30 11:45:00,527.5,528.03,527.5,527.56,2165.0,524.4232,524.9501,524.4232,524.4828,2165.0
2024-05-30 11:50:00,527.1,527.54,527.1,527.1,1100.0,524.0255,524.463,524.0255,524.0255,1100.0
2024-05-30 11:55:00,526.62,526.62,525.87,525.87,979.0,523.5483,523.5483,522.8027,522.8027,979.0
2024-05-30 12:00:00,525.52,526.27,525.52,526.27,800.0,522.4547,523.2004,522.4547,523.2004,800.0
2024-05-30 12:05:00,526.03,526.03,525.65,526.01,600.0,522.9618,522.9618,522.584,522.9419,600.0
2024-05-30 12:10:00,526.33,526.56,526.25,526.25,1225.0,523.26,523.4887,523.1805,523.1805,1225.0
2024-05-30 12:15:00,526.38,526.38,526.15,526.15,200.0,523.3097,523.3097,523.0811,523.0811,200.0
2024-05-30 12:20:00,526.57,526.81,526.12,526.12,1956.0,523.4986,523.7372,523.0512,523.0512,1956.0
2024-05-30 12:25:00,525.94,525.94,525.94,525.94,100.0,522.8723,522.8723,522.8723,522.8723,100.0
2024-05-30 12:30:00,525.97,525.98,525.57,525.57,482.0,522.9021,522.9121,522.5044,522.5044,482.0
2024-05-30 12:35:00,525.97,526.05,525.4,525.4,1204.0,522.9021,522.9816,522.3354,522.3354,1204.0
2024-05-30 12:40:00,524.96,525.39,524.74,524.78,1797.0,521.898,522.3255,521.6793,521.7191,1797.0
2024-05-30 12:45:00,524.74,525.01,524.74,524.74,300.0,521.6793,521.9477,521.6793,521.6793,300.0
2024-05-30 12:50:00,524.32,525.32,524.32,525.32,2240.0,521.2617,522.2559,521.2617,522.2559,2240.0
2024-05-30 12:55:00,525.22,525.52,525.21,525.51,2239.0,522.1565,522.4547,522.1465,522.4448,2239.0
2024-05-30 13:00:00,525.27,525.82,525.27,525.82,600.0,522.2062,522.753,522.2062,522.753,600.0
2024-05-30 13:05:00,525.64,525.67,525.64,525.67,400.0,522.574,522.6039,522.574,522.6039,400.0
2024-05-30 13:10:00,525.83,525.92,525.83,525.91,1200.0,522.7629,522.8524,522.7629,522.8425,1200.0
2024-05-30 13:15:00,525.83,526.17,525.54,525.54,1200.0,522.7629,523.1009,522.4746,522.4746,1200.0
2024-05-30 13:20:00,525.69,525.69,525.68,525.69,100.0,522.6237,522.6237,522.6138,522.6237,100.0
2024-05-30 13:25:00,525.67,525.85,525.53,525.85,1144.0,522.6039,522.7828,522.4647,522.7828,1144.0
2024-05-30 13:30:00,525.91,525.98,525.83,525.97,650.0,522.8425,522.9121,522.7629,522.9021,650.0
2024-05-30 13:35:00,525.75,526.48,525.64,526.48,2074.0,522.6834,523.4091,522.574,523.4091,2074.0
2024-05-30 13:40:00,526.22,526.44,526.22,526.44,404.0,523.1507,523.3694,523.1507,523.3694,404.0
2024-05-30 13:45:00,526.22,526.22,525.48,525.48,1588.0,523.1507,523.1507,522.415,522.415,1588.0
2024-05-30 13:50:00,525.49,525.49,524.93,525.36,1305.0,522.4249,522.4249,521.8682,522.2957,1305.0
2024-05-30 13:55:00,525.04,525.04,525.03,525.04,100.0,521.9775,521.9775,521.9676,521.9775,100.0
2024-05-30 14:00:00,525.22,525.4,525.22,525.39,906.0,522.1565,522.3354,522.1565,522.3255,906.0
2024-05-30 14:05:00,525.1,525.44,525.1,525.34,1400.0,522.0372,522.3752,522.0372,522.2758,1400.0
2024-05-30 14:10:00,525.49,525.69,525.36,525.37,707.0,522.4249,522.6237,522.2957,522.3056,707.0
2024-05-30 14:15:00,525.37,526.12,525.29,525.54,11200.0,522.3056,523.0512,522.2261,522.4746,11200.0
2024-05-30 14:20:00,525.11,525.54,525.11,525.47,1300.0,522.0471,522.4746,522.0471,522.405,1300.0
2024-05-30 14:25:00,525.47,525.47,524.91,525.45,700.0,522.405,522.405,521.8483,522.3851,700.0
2024-05-30 14:30:00,525.26,525.6,525.25,525.5,1148.0,522.1963,522.5343,522.1863,522.4349,1148.0
2024-05-30 14:35:00,525.37,525.37,525.16,525.17,500.0,522.3056,522.3056,522.0968,522.1068,500.0
2024-05-30 14:40:00,525.06,525.32,525.06,525.18,922.0,521.9974,522.2559,521.9974,522.1167,922.0
2024-05-30 14:45:00,525.18,526.05,525.18,526.05,2600.0,522.1167,522.9816,522.1167,522.9816,2600.0
2024-05-30 14:50:00,526.07,526.5,526.07,526.5,1500.0,523.0015,523.429,523.0015,523.429,1500.0
2024-05-30 14:55:00,526.51,526.7,526.23,526.7,1257.0,523.439,523.6279,523.1606,523.6279,1257.0
2024-05-30 15:00:00,526.67,527.02,525.98,526.23,6912.0,523.598,523.946,522.9121,523.1606,6912.0
2024-05-30 15:05:00,526.24,526.24,526.23,526.24,500.0,523.1705,523.1705,523.1606,523.1705,500.0
2024-05-30 15:10:00,526.53,526.62,526.19,526.51,1151.0,523.4588,523.5483,523.1208,523.439,1151.0
2024-05-30 15:15:00,526.32,526.32,526.08,526.15,905.0,523.2501,523.2501,523.0115,523.0811,905.0
2024-05-30 15:20:00,526.03,526.73,525.99,526.55,2087.0,522.9618,523.6577,522.922,523.4787,2087.0
2024-05-30 15:25:00,526.33,526.74,526.32,526.74,802.0,523.26,523.6676,523.2501,523.6676,802.0
2024-05-30 15:30:00,526.31,526.46,525.66,525.73,2317.0,523.2401,523.3893,522.5939,522.6635,2317.0
2024-05-30 15:35:00,525.77,525.82,525.46,525.69,4340.0,522.7033,522.753,522.3951,522.6237,4340.0
2024-05-30 15:40:00,525.68,526.06,525.57,526.05,3048.0,522.6138,522.9916,522.5044,522.9816,3048.0
2024-05-30 15:45:00,526.0,526.74,526.0,526.31,2668.0,522.9319,523.6676,522.9319,523.2401,2668.0
2024-05-30 15:50:00,526.07,527.74,525.97,527.54,14763.0,523.0015,524.6618,522.9021,524.463,14763.0
2024-05-30 15:55:00,527.39,527.68,526.36,526.58,18606.0,524.3138,524.6021,523.2898,523.5086,18606.0
2024-05-31 09:30:00,528.41,528.7,526.04,527.39,7808.0,525.3279,525.6162,522.9717,524.3138,7808.0
2024-05-31 09:35:00,527.39,527.39,527.39,527.39,0.0,524.3138,524.3138,524.3138,524.3138,0.0
2024-05-31 09:40:00,528.68,528.68,528.68,528.68,100.0,525.5963,525.5963,525.5963,525.5963,100.0
2024-05-31 09:45:00,528.47,528.76,528.07,528.56,1382.0,525.3875,525.6758,524.9899,525.477,1382.0
2024-05-31 09:50:00,528.56,529.09,528.08,529.09,7980.0,525.477,526.0039,524.9998,526.0039,7980.0
2024-05-31 09:55:00,529.09,529.09,528.17,528.72,2607.0,526.0039,526.0039,525.0893,525.6361,2607.0
2024-05-31 10:00:00,528.57,529.11,527.97,528.9,4933.0,525.487,526.0238,524.8904,525.815,4933.0
2024-05-31 10:05:00,528.89,528.9,528.02,528.02,2500.0,525.8051,525.815,524.9402,524.9402,2500.0
2024-05-31 10:10:00,527.94,527.94,527.29,527.3,2001.0,524.8606,524.8606,524.2144,524.2244,2001.0
2024-05-31 10:15:00,527.32,527.7,527.32,527.55,500.0,524.2442,524.622,524.2442,524.4729,500.0
2024-05-31 10:20:00,527.55,528.52,527.41,528.38,2233.0,524.4729,525.4372,524.3337,525.2981,2233.0
2024-05-31 10:25:00,528.27,528.91,528.27,528.58,6525.0,525.1887,525.825,525.1887,525.4969,6525.0
2024-05-31 10:30:00,528.36,529.18,528.22,529.18,1400.0,525.2782,526.0934,525.139,526.0934,1400.0
2024-05-31 10:35:00,529.42,530.03,529.41,530.03,500.0,526.332,526.9384,526.3221,526.9384,500.0
2024-05-31 10:40:00,529.96,529.96,529.43,529.96,3417.0,526.8688,526.8688,526.3419,526.8688,3417.0
2024-05-31 10:45:00,529.81,529.81,529.65,529.66,681.0,526.7197,526.7197,526.5607,526.5706,681.0
2024-05-31 10:50:00,529.76,530.06,529.48,530.0,3751.0,526.67,526.9683,526.3916,526.9086,3751.0
2024-05-31 10:55:00,530.0,530.83,530.0,530.83,1600.0,526.9086,527.7338,526.9086,527.7338,1600.0
2024-05-31 11:00:00,530.73,530.73,529.93,529.94,3605.0,527.6344,527.6344,526.839,526.849,3605.0
2024-05-31 11:05:00,529.85,529.88,529.81,529.81,340.0,526.7595,526.7893,526.7197,526.7197,340.0
2024-05-31 11:10:00,529.82,530.41,529.82,530.12,1035.0,526.7297,527.3162,526.7297,527.0279,1035.0
2024-05-31 11:15:00,530.17,530.38,529.83,530.38,2501.0,527.0776,527.2864,526.7396,527.2864,2501.0
2024-05-31 11:20:00,530.1,530.1,530.07,530.08,550.0,527.008,527.008,526.9782,526.9881,550.0
2024-05-31 11:25:00,530.07,530.65,529.81,530.65,4324.0,526.9782,527.5548,526.7197,527.5548,4324.0
2024-05-31 11:30:00,530.0,530.0,529.26,529.3,1729.0,526.9086,526.9086,526.1729,526.2127,1729.0
2024-05-31 11:35:00,529.3,529.42,529.12,529.33,1900.0,526.2127,526.332,526.0337,526.2425,1900.0
2024-05-31 11:40:00,529.33,529.75,529.32,529.75,701.0,526.2425,526.6601,526.2326,526.6601,701.0
2024-05-31 11:45:00,529.68,529.68,528.89,529.28,5318.0,526.5905,526.5905,525.8051,526.1928,5318.0
2024-05-31 11:50:00,529.28,529.41,529.03,529.41,1001.0,526.1928,526.3221,525.9443,526.3221,1001.0
2024-05-31 11:55:00,529.45,529.45,529.22,529.34,1100.0,526.3618,526.3618,526.1332,526.2525,1100.0
2024-05-31 12:00:00,529.0,529.36,528.92,528.92,1902.0,525.9144,526.2723,525.8349,525.8349,1902.0
2024-05-31 12:05:00,529.07,529.07,527.96,527.96,2118.0,525.984,525.984,524.8805,524.8805,2118.0
2024-05-31 12:10:00,527.88,528.02,527.33,527.33,1748.0,524.801,524.9402,524.2542,524.2542,1748.0
2024-05-31 12:15:00,526.79,526.87,526.79,526.85,400.0,523.7173,523.7969,523.7173,523.777,400.0
2024-05-31 12:20:00,526.75,526.75,526.38,526.69,1311.0,523.6776,523.6776,523.3097,523.6179,1311.0
2024-05-31 12:25:00,526.75,526.9,526.55,526.9,527.0,523.6776,523.8267,523.4787,523.8267,527.0
2024-05-31 12:30:00,526.71,526.71,526.7,526.71,300.0,523.6378,523.6378,523.6279,523.6378,300.0
2024-05-31 12:35:00,526.71,527.23,526.7,527.05,1757.0,523.6378,524.1548,523.6279,523.9758,1757.0
2024-05-31 12:40:00,527.32,527.32,527.0,527.0,900.0,524.2442,524.2442,523.9261,523.9261,900.0
2024-05-31 12:45:00,526.98,526.98,526.97,526.98,100.0,523.9062,523.9062,523.8963,523.9062,100.0
2024-05-31 12:50:00,526.52,526.62,526.38,526.38,500.0,523.4489,523.5483,523.3097,523.3097,500.0
2024-05-31 12:55:00,526.6,526.6,526.6,526.6,100.0,523.5284,523.5284,523.5284,523.5284,100.0
2024-05-31 13:00:00,526.6,526.97,526.59,526.77,1300.0,523.5284,523.8963,523.5185,523.6974,1300.0
2024-05-31 13:05:00,526.89,527.2,526.89,527.2,301.0,523.8167,524.1249,523.8167,524.1249,301.0
2024-05-31 13:10:00,527.35,527.76,527.32,527.76,1100.0,524.2741,524.6817,524.2442,524.6817,1100.0
2024-05-31 13:15:00,527.73,527.99,527.72,527.73,300.0,524.6518,524.9103,524.6419,524.6518,300.0
2024-05-31 13:20:00,527.99,528.41,527.46,528.41,1808.0,524.9103,525.3279,524.3834,525.3279,1808.0
2024-05-31 13:25:00,528.43,528.88,528.3,528.56,3025.0,525.3478,525.7951,525.2185,525.477,3025.0
2024-05-31 13:30:00,528.57,528.57,528.03,528.27,700.0,525.487,525.487,524.9501,525.1887,700.0
2024-05-31 13:35:00,528.08,528.28,528.08,528.27,400.0,524.9998,525.1986,524.9998,525.1887,400.0
2024-05-31 13:40:00,528.13,528.69,528.12,528.69,920.0,525.0495,525.6063,525.0396,525.6063,920.0
2024-05-31 13:45:00,528.93,528.93,528.51,528.51,600.0,525.8449,525.8449,525.4273,525.4273,600.0
2024-05-31 13:50:00,528.4,528.41,528.04,528.04,406.0,525.3179,525.3279,524.96,524.96,406.0
2024-05-31 13:55:00,528.04,528.51,528.04,528.18,700.0,524.96,525.4273,524.96,525.0992,700.0
2024-05-31 14:00:00,528.17,528.36,527.61,527.62,2285.0,525.0893,525.2782,524.5325,524.5425,2285.0
2024-05-31 14:05:00,527.37,527.61,527.37,527.41,2087.0,524.2939,524.5325,524.2939,524.3337,2087.0
2024-05-31 14:10:00,527.68,527.99,527.4,527.71,1600.0,524.6021,524.9103,524.3238,524.632,1600.0
2024-05-31 14:15:00,527.79,527.79,527.79,527.79,102.0,524.7115,524.7115,524.7115,524.7115,102.0
2024-05-31 14:20:00,527.59,527.59,526.05,526.11,1600.0,524.5127,524.5127,522.9816,523.0413,1600.0
2024-05-31 14:25:00,525.99,525.99,525.58,525.69,803.0,522.922,522.922,522.5144,522.6237,803.0
2024-05-31 14:30:00,525.5,525.78,525.24,525.35,2027.0,522.4349,522.7132,522.1764,522.2857,2027.0
2024-05-31 14:35:00,525.68,525.94,525.35,525.94,5566.0,522.6138,522.8723,522.2857,522.8723,5566.0
2024-05-31 14:40:00,525.47,525.67,525.17,525.49,6546.0,522.405,522.6039,522.1068,522.4249,6546.0
2024-05-31 14:45:00,525.57,525.57,524.53,524.96,4281.0,522.5044,522.5044,521.4705,521.898,4281.0
2024-05-31 14:50:00,524.77,525.64,524.75,525.4,2500.0,521.7091,522.574,521.6892,522.3354,2500.0
2024-05-31 14:55:00,525.88,527.03,525.87,527.03,1361.0,522.8126,523.9559,522.8027,523.9559,1361.0
2024-05-31 15:00:00,526.78,526.78,526.56,526.56,1103.0,523.7074,523.7074,523.4887,523.4887,1103.0
2024-05-31 15:05:00,526.65,526.76,526.1,526.34,1100.0,523.5781,523.6875,523.0314,523.27,1100.0
2024-05-31 15:10:00,526.43,526.57,526.3,526.4,930.0,523.3594,523.4986,523.2302,523.3296,930.0
2024-05-31 15:15:00,526.76,526.84,526.48,526.58,1700.0,523.6875,523.767,523.4091,523.5086,1700.0
2024-05-31 15:20:00,526.75,527.31,526.57,527.31,1533.0,523.6776,524.2343,523.4986,524.2343,1533.0
2024-05-31 15:25:00,527.17,527.63,527.17,527.33,978.0,524.0951,524.5524,524.0951,524.2542,978.0
2024-05-31 15:30:00,527.53,527.98,527.32,527.98,1307.0,524.453,524.9004,524.2442,524.9004,1307.0
2024-05-31 15:35:00,527.97,528.01,527.88,528.01,900.0,524.8904,524.9302,524.801,524.9302,900.0
2024-05-31 15:40:00,528.01,529.45,528.01,529.25,2390.0,524.9302,526.3618,524.9302,526.163,2390.0
2024-05-31 15:45:00,529.35,531.36,529.23,531.36,2580.0,526.2624,528.2607,526.1431,528.2607,2580.0
2024-05-31 15:50:00,530.73,532.9,530.73,531.82,11524.0,527.6344,529.7917,527.6344,528.718,11524.0
2024-05-31 15:55:00,532.27,533.0,531.63,532.97,29700.0,529.1654,529.8911,528.5291,529.8613,29700.0
2024-06-03 09:30:00,532.76,533.84,532.76,533.6,5261.0,529.6525,530.7262,529.6525,530.4876,5261.0
2024-06-03 09:35:00,533.7,534.62,533.7,534.6,966.0,530.587,531.5017,530.587,531.4818,966.0
2024-06-03 09:40:00,533.07,533.07,532.02,532.66,895.0,529.9607,529.9607,528.9168,529.5531,895.0
2024-06-03 09:45:00,533.21,534.3,533.21,533.92,2005.0,530.0999,531.1835,530.0999,530.8057,2005.0
2024-06-03 09:50:00,533.97,533.97,533.09,533.22,518.0,530.8555,530.8555,529.9806,530.1098,518.0
2024-06-03 09:55:00,533.87,534.81,533.36,534.81,1146.0,530.756,531.6906,530.249,531.6906,1146.0
2024-06-03 10:00:00,534.8,534.8,533.73,533.83,754.0,531.6806,531.6806,530.6169,530.7163,754.0
2024-06-03 10:05:00,534.09,534.09,534.04,534.04,500.0,530.9748,530.9748,530.925,530.925,500.0
2024-06-03 10:10:00,533.95,534.91,533.95,534.57,900.0,530.8356,531.79,530.8356,531.452,900.0
2024-06-03 10:15:00,535.24,535.24,534.63,535.04,2980.0,532.118,532.118,531.5116,531.9192,2980.0
2024-06-03 10:20:00,535.05,535.21,534.99,535.01,500.0,531.9292,532.0882,531.8695,531.8894,500.0
2024-06-03 10:25:00,535.77,535.77,535.37,535.37,427.0,532.645,532.645,532.2473,532.2473,427.0
2024-06-03 10:30:00,534.99,534.99,534.48,534.48,400.0,531.8695,531.8695,531.3625,531.3625,400.0
2024-06-03 10:35:00,535.3,536.18,535.28,536.0,1824.0,532.1777,533.0526,532.1578,532.8736,1824.0
2024-06-03 10:40:00,535.88,536.14,535.55,536.05,1500.0,532.7543,533.0128,532.4262,532.9233,1500.0
2024-06-03 10:45:00,535.92,535.92,535.08,535.09,900.0,532.7941,532.7941,531.959,531.9689,900.0
2024-06-03 10:50:00,535.28,535.42,534.0,534.0,846.0,532.1578,532.297,530.8853,530.8853,846.0
2024-06-03 10:55:00,532.69,532.73,532.54,532.73,500.0,529.5829,529.6227,529.4338,529.6227,500.0
2024-06-03 11:00:00,532.99,533.21,532.35,533.21,3051.0,529.8812,530.0999,529.2449,530.0999,3051.0
2024-06-03 11:05:00,532.8,533.03,532.8,532.82,800.0,529.6923,529.9209,529.6923,529.7122,800.0
2024-06-03 11:10:00,533.26,533.31,532.57,532.61,1445.0,530.1496,530.1993,529.4636,529.5034,1445.0
2024-06-03 11:15:00,532.48,532.64,532.2,532.39,2255.0,529.3741,529.5332,529.0958,529.2847,2255.0
2024-06-03 11:20:00,532.27,532.43,530.47,530.47,1819.0,529.1654,529.3244,527.3759,527.3759,1819.0
2024-06-03 11:25:00,531.11,532.47,531.11,532.47,3200.0,528.0121,529.3642,528.0121,529.3642,3200.0
2024-06-03 11:30:00,532.59,532.83,531.99,532.0,1143.0,529.4835,529.7221,528.887,528.8969,1143.0
2024-06-03 11:35:00,532.0,532.88,531.97,532.88,1200.0,528.8969,529.7718,528.8671,529.7718,1200.0
2024-06-03 11:40:00,532.88,533.27,532.77,532.77,689.0,529.7718,530.1595,529.6625,529.6625,689.0
2024-06-03 11:45:00,533.13,533.48,532.88,533.15,1200.0,530.0204,530.3683,529.7718,530.0402,1200.0
2024-06-03 11:50:00,533.18,533.39,533.18,533.39,200.0,530.0701,530.2788,530.0701,530.2788,200.0
2024-06-03 11:55:00,533.14,533.33,532.82,533.29,2699.0,530.0303,530.2192,529.7122,530.1794,2699.0
2024-06-03 12:00:00,533.3,534.41,533.01,534.41,1801.0,530.1894,531.2929,529.9011,531.2929,1801.0
2024-06-03 12:05:00,533.85,534.1,533.67,534.1,1343.0,530.7362,530.9847,530.5572,530.9847,1343.0
2024-06-03 12:10:00,534.1,534.15,533.45,533.46,4152.0,530.9847,531.0344,530.3385,530.3484,4152.0
2024-06-03 12:15:00,533.46,533.74,532.76,532.77,2000.0,530.3484,530.6268,529.6525,529.6625,2000.0
2024-06-03 12:20:00,532.76,532.77,532.19,532.35,2335.0,529.6525,529.6625,529.0858,529.2449,2335.0
2024-06-03 12:25:00,532.34,532.66,531.79,531.88,1604.0,529.235,529.5531,528.6882,528.7776,1604.0
2024-06-03 12:30:00,531.9,531.91,531.55,531.56,308.0,528.7975,528.8075,528.4496,528.4595,308.0
2024-06-03 12:35:00,531.67,532.06,531.67,531.77,500.0,528.5689,528.9566,528.5689,528.6683,500.0
2024-06-03 12:40:00,531.67,531.67,530.79,530.79,500.0,528.5689,528.5689,527.694,527.694,500.0
2024-06-03 12:45:00,531.1,531.1,531.09,531.1,100.0,528.0022,528.0022,527.9923,528.0022,100.0
2024-06-03 12:50:00,530.54,530.9,530.54,530.9,391.0,527.4455,527.8034,527.4455,527.8034,391.0
2024-06-03 12:55:00,530.9,530.9,530.9,530.9,0.0,527.8034,527.8034,527.8034,527.8034,0.0
2024-06-03 13:00:00,530.83,530.97,530.0,530.0,620.0,527.7338,527.873,526.9086,526.9086,620.0
2024-06-03 13:05:00,529.94,530.57,529.94,530.55,1546.0,526.849,527.4753,526.849,527.4554,1546.0
2024-06-03 13:10:00,530.43,530.68,530.04,530.68,628.0,527.3361,527.5846,526.9484,527.5846,628.0
2024-06-03 13:15:00,530.74,531.04,530.74,531.04,541.0,527.6443,527.9425,527.6443,527.9425,541.0
2024-06-03 13:20:00,531.85,531.85,531.85,531.85,100.0,528.7478,528.7478,528.7478,528.7478,100.0
2024-06-03 13:25:00,531.8,531.8,531.7,531.71,300.0,528.6981,528.6981,528.5987,528.6086,300.0
2024-06-03 13:30:00,531.76,532.22,531.76,532.02,1081.0,528.6583,529.1157,528.6583,528.9168,1081.0
2024-06-03 13:35:00,532.23,532.71,532.23,532.71,700.0,529.1256,529.6028,529.1256,529.6028,700.0
2024-06-03 13:40:00,532.96,532.96,532.76,532.92,1403.0,529.8513,529.8513,529.6525,529.8116,1403.0
2024-06-03 13:45:00,533.02,533.28,533.02,533.27,1200.0,529.911,530.1695,529.911,530.1595,1200.0
2024-06-03 13:50:00,533.52,533.78,533.52,533.63,836.0,530.4081,530.6666,530.4081,530.5174,836.0
2024-06-03 13:55:00,533.41,533.73,533.41,533.73,1945.0,530.2987,530.6169,530.2987,530.6169,1945.0
2024-06-03 14:00:00,533.91,533.91,533.88,533.88,430.0,530.7958,530.7958,530.766,530.766,430.0
2024-06-03 14:05:00,533.81,533.81,533.33,533.33,2177.0,530.6964,530.6964,530.2192,530.2192,2177.0
2024-06-03 14:10:00,533.41,533.57,532.98,532.99,1739.0,530.2987,530.4578,529.8712,529.8812,1739.0
2024-06-03 14:15:00,532.78,533.14,532.77,533.14,400.0,529.6724,530.0303,529.6625,530.0303,400.0
2024-06-03 14:20:00,533.33,533.78,533.33,533.78,1227.0,530.2192,530.6666,530.2192,530.6666,1227.0
2024-06-03 14:25:00,533.87,534.32,533.5,533.5,1600.0,530.756,531.2034,530.3882,530.3882,1600.0
2024-06-03 14:30:00,533.56,533.87,533.38,533.87,1200.0,530.4478,530.756,530.2689,530.756,1200.0
2024-06-03 14:35:00,534.07,534.11,533.84,534.1,750.0,530.9549,530.9946,530.7262,530.9847,750.0
2024-06-03 14:40:00,534.21,534.21,534.03,534.03,400.0,531.0941,531.0941,530.9151,530.9151,400.0
2024-06-03 14:45:00,534.24,534.25,533.81,534.0,1021.0,531.1239,531.1338,530.6964,530.8853,1021.0
2024-06-03 14:50:00,533.99,533.99,533.37,533.37,614.0,530.8753,530.8753,530.259,530.259,614.0
2024-06-03 14:55:00,533.37,533.44,533.32,533.43,646.0,530.259,530.3285,530.2092,530.3186,646.0
2024-06-03 15:00:00,533.56,533.64,533.43,533.44,1015.0,530.4478,530.5274,530.3186,530.3285,1015.0
2024-06-03 15:05:00,533.44,533.75,533.43,533.52,937.0,530.3285,530.6367,530.3186,530.4081,937.0
2024-06-03 15:10:00,533.64,533.67,533.54,533.65,800.0,530.5274,530.5572,530.428,530.5373,800.0
2024-06-03 15:15:00,533.63,533.85,533.59,533.85,1585.0,530.5174,530.7362,530.4777,530.7362,1585.0
2024-06-03 15:20:00,534.01,534.13,533.54,533.83,2813.0,530.8952,531.0145,530.428,530.7163,2813.0
2024-06-03 15:25:00,533.83,534.05,533.79,534.05,2157.0,530.7163,530.935,530.6765,530.935,2157.0
2024-06-03 15:30:00,533.8,534.63,533.71,534.63,1762.0,530.6864,531.5116,530.597,531.5116,1762.0
2024-06-03 15:35:00,534.71,534.79,534.34,534.35,2978.0,531.5911,531.6707,531.2233,531.2332,2978.0
2024-06-03 15:40:00,534.28,534.89,534.16,534.88,4175.0,531.1636,531.7701,531.0443,531.7601,4175.0
2024-06-03 15:45:00,534.88,535.39,534.88,535.39,5539.0,531.7601,532.2672,531.7601,532.2672,5539.0
2024-06-03 15:50:00,535.26,536.06,535.23,535.99,12395.0,532.1379,532.9333,532.1081,532.8637,12395.0
2024-06-03 15:55:00,535.81,536.36,535.56,536.28,29990.0,532.6847,533.2315,532.4362,533.152,29990.0
2024-06-04 09:30:00,534.99,536.95,534.99,536.95,8215.0,531.8695,533.8181,531.8695,533.8181,8215.0
2024-06-04 09:35:00,538.47,538.64,536.94,538.63,2141.0,535.3292,535.4982,533.8081,535.4883,2141.0
2024-06-04 09:40:00,538.58,538.64,538.47,538.64,1100.0,535.4386,535.4982,535.3292,535.4982,1100.0
2024-06-04 09:45:00,538.63,540.71,538.63,540.4,2560.0,535.4883,537.5561,535.4883,537.2479,2560.0
2024-06-04 09:50:00,540.4,540.76,539.55,539.56,5929.0,537.2479,537.6058,536.4029,536.4128,5929.0
2024-06-04 09:55:00,540.09,540.09,539.63,540.02,687.0,536.9398,536.9398,536.4824,536.8702,687.0
2024-06-04 10:00:00,540.25,540.85,540.25,540.76,800.0,537.0988,537.6953,537.0988,537.6058,800.0
2024-06-04 10:05:00,540.75,541.18,540.74,540.74,2815.0,537.5959,538.0234,537.586,537.586,2815.0
2024-06-04 10:10:00,540.69,541.2,540.33,540.6,6322.0,537.5363,538.0433,537.1784,537.4468,6322.0
2024-06-04 10:15:00,540.88,541.71,540.79,541.71,1600.0,537.7251,538.5503,537.6357,538.5503,1600.0
2024-06-04 10:20:00,541.47,542.07,541.47,541.97,1746.0,538.3117,538.9082,538.3117,538.8088,1746.0
2024-06-04 10:25:00,542.07,542.08,541.86,541.88,1070.0,538.9082,538.9181,538.6994,538.7193,1070.0
2024-06-04 10:30:00,541.84,541.84,541.25,541.64,7502.0,538.6795,538.6795,538.093,538.4807,7502.0
2024-06-04 10:35:00,541.43,542.11,541.4,542.11,1300.0,538.2719,538.948,538.2421,538.948,1300.0
2024-06-04 10:40:00,542.25,542.58,542.04,542.58,2195.0,539.0872,539.4152,538.8784,539.4152,2195.0
2024-06-04 10:45:00,542.58,542.73,542.38,542.73,2459.0,539.4152,539.5644,539.2164,539.5644,2459.0
2024-06-04 10:50:00,542.95,543.04,542.88,543.02,1786.0,539.7831,539.8725,539.7135,539.8527,1786.0
2024-06-04 10:55:00,542.95,542.95,541.36,541.56,4103.0,539.7831,539.7831,538.2023,538.4012,4103.0
2024-06-04 11:00:00,541.49,541.5,541.25,541.49,1000.0,538.3316,538.3415,538.093,538.3316,1000.0
2024-06-04 11:05:00,541.38,541.72,541.29,541.44,2526.0,538.2222,538.5602,538.1328,538.2819,2526.0
2024-06-04 11:10:00,541.43,541.89,541.43,541.63,1600.0,538.2719,538.7293,538.2719,538.4708,1600.0
2024-06-04 11:15:00,541.59,541.59,541.36,541.36,499.0,538.431,538.431,538.2023,538.2023,499.0
2024-06-04 11:20:00,541.57,542.05,541.56,542.05,1118.0,538.4111,538.8883,538.4012,538.8883,1118.0
2024-06-04 11:25:00,542.18,542.18,541.53,541.53,4491.0,539.0176,539.0176,538.3714,538.3714,4491.0
2024-06-04 11:30:00,541.16,541.27,541.09,541.1,1500.0,538.0035,538.1129,537.9339,537.9439,1500.0
2024-06-04 11:35:00,541.04,541.06,540.81,541.06,2187.0,537.8842,537.9041,537.6556,537.9041,2187.0
2024-06-04 11:40:00,541.18,541.44,541.12,541.13,554.0,538.0234,538.2819,537.9637,537.9737,554.0
2024-06-04 11:45:00,541.14,541.16,540.67,540.71,700.0,537.9836,538.0035,537.5164,537.5561,700.0
2024-06-04 11:50:00,540.68,540.71,540.68,540.71,300.0,537.5263,537.5561,537.5263,537.5561,300.0
2024-06-04 11:55:00,540.72,540.72,539.99,539.99,2600.0,537.5661,537.5661,536.8403,536.8403,2600.0
2024-06-04 12:00:00,539.96,539.97,539.78,539.89,1530.0,536.8105,536.8205,536.6316,536.7409,1530.0
2024-06-04 12:05:00,539.49,539.49,539.31,539.31,388.0,536.3433,536.3433,536.1643,536.1643,388.0
2024-06-04 12:10:00,538.77,538.77,538.37,538.37,200.0,535.6275,535.6275,535.2298,535.2298,200.0
2024-06-04 12:15:00,538.57,538.88,538.5,538.88,547.0,535.4286,535.7368,535.359,535.7368,547.0
2024-06-04 12:20:00,539.43,540.08,539.38,539.95,1978.0,536.2836,536.9298,536.2339,536.8006,1978.0
2024-06-04 12:25:00,539.95,539.95,539.95,539.95,0.0,536.8006,536.8006,536.8006,536.8006,0.0
2024-06-04 12:30:00,539.95,540.64,539.94,540.64,800.0,536.8006,537.4865,536.7906,537.4865,800.0
2024-06-04 12:35:00,540.85,541.49,540.85,541.49,1400.0,537.6953,538.3316,537.6953,538.3316,1400.0
2024-06-04 12:40:00,541.6,542.59,541.6,542.59,1100.0,538.4409,539.4252,538.4409,539.4252,1100.0
2024-06-04 12:45:00,542.6,542.93,542.6,542.71,1350.0,539.4351,539.7632,539.4351,539.5445,1350.0
2024-06-04 12:50:00,542.72,543.26,542.29,542.98,11954.0,539.5544,540.0913,539.1269,539.8129,11954.0
2024-06-04 12:55:00,543.25,543.5,542.8,542.94,1000.0,540.0813,540.3299,539.6339,539.7731,1000.0
2024-06-04 13:00:00,542.86,543.0,542.06,542.11,1597.0,539.6936,539.8328,538.8983,538.948,1597.0
2024-06-04 13:05:00,542.11,542.11,542.11,542.11,0.0,538.948,538.948,538.948,538.948,0.0
2024-06-04 13:10:00,541.89,542.41,541.89,542.41,781.0,538.7293,539.2462,538.7293,539.2462,781.0
2024-06-04 13:15:00,542.5,542.5,542.11,542.11,500.0,539.3357,539.3357,538.948,538.948,500.0
2024-06-04 13:20:00,542.12,542.12,542.1,542.1,200.0,538.9579,538.9579,538.938,538.938,200.0
2024-06-04 13:25:00,541.92,542.14,541.9,542.14,885.0,538.7591,538.9778,538.7392,538.9778,885.0
2024-06-04 13:30:00,542.54,542.57,542.1,542.35,800.0,539.3755,539.4053,538.938,539.1866,800.0
2024-06-04 13:35:00,542.63,542.72,542.63,542.72,1000.0,539.4649,539.5544,539.4649,539.5544,1000.0
2024-06-04 13:40:00,542.77,543.15,542.77,543.14,1600.0,539.6041,539.9819,539.6041,539.972,1600.0
2024-06-04 13:45:00,543.09,543.15,543.02,543.02,1000.0,539.9223,539.9819,539.8527,539.8527,1000.0
2024-06-04 13:50:00,543.14,543.46,543.13,543.45,2991.0,539.972,540.2901,539.962,540.2802,2991.0
2024-06-04 13:55:00,543.27,543.61,543.09,543.61,3305.0,540.1012,540.4392,539.9223,540.4392,3305.0
2024-06-04 14:00:00,543.43,543.56,543.35,543.56,2300.0,540.2603,540.3895,540.1807,540.3895,2300.0
2024-06-04 14:05:00,543.46,543.5,543.46,543.5,573.0,540.2901,540.3299,540.2901,540.3299,573.0
2024-06-04 14:10:00,543.41,544.15,543.41,544.14,2800.0,540.2404,540.9761,540.2404,540.9661,2800.0
2024-06-04 14:15:00,544.2,544.61,544.11,544.11,600.0,541.0258,541.4334,540.9363,540.9363,600.0
2024-06-04 14:20:00,544.21,544.89,544.2,544.66,812.0,541.0357,541.7118,541.0258,541.4831,812.0
2024-06-04 14:25:00,544.66,544.72,544.17,544.43,1200.0,541.4831,541.5428,540.996,541.2544,1200.0
2024-06-04 14:30:00,544.43,544.43,543.39,543.63,800.0,541.2544,541.2544,540.2205,540.4591,800.0
2024-06-04 14:35:00,543.94,544.11,543.88,544.06,1085.0,540.7673,540.9363,540.7076,540.8866,1085.0
2024-06-04 14:40:00,544.13,544.42,544.13,544.42,827.0,540.9562,541.2445,540.9562,541.2445,827.0
2024-06-04 14:45:00,544.37,544.41,544.04,544.04,300.0,541.1948,541.2346,540.8667,540.8667,300.0
2024-06-04 14:50:00,544.4,544.4,544.1,544.2,600.0,541.2246,541.2246,540.9264,541.0258,600.0
2024-06-04 14:55:00,544.1,544.36,544.04,544.2,2501.0,540.9264,541.1848,540.8667,541.0258,2501.0
2024-06-04 15:00:00,544.2,544.26,543.45,543.69,3100.0,541.0258,541.0854,540.2802,540.5188,3100.0
2024-06-04 15:05:00,543.58,543.68,543.11,543.38,4264.0,540.4094,540.5088,539.9421,540.2106,4264.0
2024-06-04 15:10:00,543.49,543.78,543.45,543.76,1216.0,540.3199,540.6082,540.2802,540.5883,1216.0
2024-06-04 15:15:00,543.74,543.96,543.54,543.63,1417.0,540.5685,540.7872,540.3696,540.4591,1417.0
2024-06-04 15:20:00,543.6,543.74,543.45,543.74,714.0,540.4293,540.5685,540.2802,540.5685,714.0
2024-06-04 15:25:00,543.75,544.2,543.75,544.14,1400.0,540.5784,541.0258,540.5784,540.9661,1400.0
2024-06-04 15:30:00,543.89,543.89,543.34,543.51,2159.0,540.7176,540.7176,540.1708,540.3398,2159.0
2024-06-04 15:35:00,543.24,543.24,542.41,542.48,1377.0,540.0714,540.0714,539.2462,539.3158,1377.0
2024-06-04 15:40:00,542.7,544.36,542.7,544.36,6251.0,539.5345,541.1848,539.5345,541.1848,6251.0
2024-06-04 15:45:00,544.37,544.67,543.49,543.56,2795.0,541.1948,541.493,540.3199,540.3895,2795.0
2024-06-04 15:50:00,543.44,543.79,542.97,543.39,10429.0,540.2702,540.6182,539.803,540.2205,10429.0
2024-06-04 15:55:00,543.18,544.38,542.97,543.53,24312.0,540.0117,541.2047,539.803,540.3597,24312.0
2024-06-05 09:30:00,545.0,545.0,542.09,543.8,4395.0,541.8211,541.8211,538.9281,540.6281,4395.0
2024-06-05 09:35:00,543.8,543.8,543.8,543.8,0.0,540.6281,540.6281,540.6281,540.6281,0.0
2024-06-05 09:40:00,544.58,544.77,543.94,544.15,1108.0,541.4036,541.5925,540.7673,540.9761,1108.0
2024-06-05 09:45:00,544.46,544.46,542.64,543.5,1175.0,541.2843,541.2843,539.4749,540.3299,1175.0
2024-06-05 09:50:00,543.51,544.03,543.51,543.82,617.0,540.3398,540.8568,540.3398,540.648,617.0
2024-06-05 09:55:00,543.7,543.7,543.25,543.33,600.0,540.5287,540.5287,540.0813,540.1609,600.0
2024-06-05 10:00:00,542.82,543.72,542.82,543.72,1700.0,539.6538,540.5486,539.6538,540.5486,1700.0
2024-06-05 10:05:00,544.22,544.24,543.44,543.45,2221.0,541.0457,541.0655,540.2702,540.2802,2221.0
2024-06-05 10:10:00,543.57,543.84,543.51,543.59,600.0,540.3995,540.6679,540.3398,540.4193,600.0
2024-06-05 10:15:00,543.23,543.35,543.23,543.35,400.0,540.0614,540.1807,540.0614,540.1807,400.0
2024-06-05 10:20:00,543.56,543.95,543.56,543.95,600.0,540.3895,540.7772,540.3895,540.7772,600.0
2024-06-05 10:25:00,543.81,543.81,543.57,543.68,1028.0,540.6381,540.6381,540.3995,540.5088,1028.0
2024-06-05 10:30:00,544.23,545.22,544.23,545.22,700.0,541.0556,542.0398,541.0556,542.0398,700.0
2024-06-05 10:35:00,545.26,545.39,545.26,545.37,1103.0,542.0796,542.2088,542.0796,542.189,1103.0
2024-06-05 10:40:00,545.52,545.53,545.08,545.51,1043.0,542.3381,542.348,541.9007,542.3281,1043.0
2024-06-05 10:45:00,545.93,546.57,545.93,546.56,700.0,542.7457,543.382,542.7457,543.372,700.0
2024-06-05 10:50:00,546.56,546.56,546.56,546.56,0.0,543.372,543.372,543.372,543.372,0.0
2024-06-05 10:55:00,546.12,546.18,546.01,546.09,518.0,542.9346,542.9942,542.8252,542.9048,518.0
2024-06-05 11:00:00,546.3,546.52,546.18,546.52,616.0,543.1135,543.3323,542.9942,543.3323,616.0
2024-06-05 11:05:00,546.72,547.03,546.69,546.77,602.0,543.5311,543.8393,543.5013,543.5808,602.0
2024-06-05 11:10:00,546.58,547.0,546.58,546.88,1473.0,543.3919,543.8095,543.3919,543.6902,1473.0
2024-06-05 11:15:00,546.88,546.88,546.88,546.88,0.0,543.6902,543.6902,543.6902,543.6902,0.0
2024-06-05 11:20:00,547.31,547.47,547.3,547.47,343.0,544.1176,544.2767,544.1077,544.2767,343.0
2024-06-05 11:25:00,547.28,547.28,546.93,546.93,501.0,544.0878,544.0878,543.7399,543.7399,501.0
2024-06-05 11:30:00,547.0,547.01,546.96,546.96,200.0,543.8095,543.8194,543.7697,543.7697,200.0
2024-06-05 11:35:00,547.21,547.24,547.21,547.22,302.0,544.0182,544.0481,544.0182,544.0282,302.0
2024-06-05 11:40:00,547.21,547.4,546.98,546.98,400.0,544.0182,544.2071,543.7896,543.7896,400.0
2024-06-05 11:45:00,547.12,547.14,546.94,546.96,600.0,543.9288,543.9486,543.7498,543.7697,600.0
2024-06-05 11:50:00,546.82,546.82,546.69,546.69,200.0,543.6305,543.6305,543.5013,543.5013,200.0
2024-06-05 11:55:00,546.14,546.76,546.14,546.76,600.0,542.9545,543.5709,542.9545,543.5709,600.0
2024-06-05 12:00:00,546.93,546.93,546.16,546.16,400.0,543.7399,543.7399,542.9744,542.9744,400.0
2024-06-05 12:05:00,546.07,546.27,545.6,545.77,2279.0,542.8849,543.0837,542.4176,542.5866,2279.0
2024-06-05 12:10:00,545.51,545.51,545.17,545.17,200.0,542.3281,542.3281,541.9901,541.9901,200.0
2024-06-05 12:15:00,545.18,545.18,544.8,544.87,6795.0,542.0001,542.0001,541.6223,541.6919,6795.0
2024-06-05 12:20:00,544.76,544.97,544.76,544.97,900.0,541.5825,541.7913,541.5825,541.7913,900.0
2024-06-05 12:25:00,544.9,544.9,544.9,544.9,171.0,541.7217,541.7217,541.7217,541.7217,171.0
2024-06-05 12:30:00,544.77,544.77,544.11,544.12,2047.0,541.5925,541.5925,540.9363,540.9462,2047.0
2024-06-05 12:35:00,544.27,544.34,544.0,544.0,1400.0,541.0954,541.165,540.8269,540.8269,1400.0
2024-06-05 12:40:00,543.81,544.04,543.78,543.82,1600.0,540.6381,540.8667,540.6082,540.648,1600.0
2024-06-05 12:45:00,543.73,543.73,543.73,543.73,100.0,540.5585,540.5585,540.5585,540.5585,100.0
2024-06-05 12:50:00,543.77,544.2,543.77,543.96,558.0,540.5983,541.0258,540.5983,540.7872,558.0
2024-06-05 12:55:00,543.96,544.27,543.96,544.26,700.0,540.7872,541.0954,540.7872,541.0854,700.0
2024-06-05 13:00:00,544.65,544.69,544.03,544.52,1260.0,541.4732,541.5129,540.8568,541.3439,1260.0
2024-06-05 13:05:00,544.62,544.96,544.62,544.69,550.0,541.4433,541.7814,541.4433,541.5129,550.0
2024-06-05 13:10:00,544.61,544.94,544.61,544.94,416.0,541.4334,541.7615,541.4334,541.7615,416.0
2024-06-05 13:15:00,544.88,544.88,544.55,544.56,725.0,541.7018,541.7018,541.3737,541.3837,725.0
2024-06-05 13:20:00,544.47,544.47,544.08,544.37,676.0,541.2942,541.2942,540.9065,541.1948,676.0
2024-06-05 13:25:00,544.44,544.6,544.42,544.6,309.0,541.2644,541.4235,541.2445,541.4235,309.0
2024-06-05 13:30:00,544.77,545.03,544.77,544.92,925.0,541.5925,541.8509,541.5925,541.7416,925.0
2024-06-05 13:35:00,544.99,544.99,544.87,544.89,2300.0,541.8112,541.8112,541.6919,541.7118,2300.0
2024-06-05 13:40:00,545.26,545.32,545.14,545.32,600.0,542.0796,542.1393,541.9603,542.1393,600.0
2024-06-05 13:45:00,545.38,545.39,545.38,545.38,100.0,542.1989,542.2088,542.1989,542.1989,100.0
2024-06-05 13:50:00,545.29,545.57,545.25,545.38,900.0,542.1094,542.3878,542.0697,542.1989,900.0
2024-06-05 13:55:00,545.39,545.73,545.39,545.73,700.0,542.2088,542.5469,542.2088,542.5469,700.0
2024-06-05 14:00:00,545.52,545.87,545.47,545.87,480.0,542.3381,542.686,542.2884,542.686,480.0
2024-06-05 14:05:00,545.76,545.8,545.52,545.76,1100.0,542.5767,542.6165,542.3381,542.5767,1100.0
2024-06-05 14:10:00,545.77,545.98,545.74,545.93,706.0,542.5866,542.7954,542.5568,542.7457,706.0
2024-06-05 14:15:00,545.84,546.32,545.83,546.13,1690.0,542.6562,543.1334,542.6463,542.9445,1690.0
2024-06-05 14:20:00,546.0,546.19,545.82,546.19,900.0,542.8153,543.0042,542.6363,543.0042,900.0
2024-06-05 14:25:00,546.47,546.95,546.33,546.95,2304.0,543.2825,543.7597,543.1434,543.7597,2304.0
2024-06-05 14:30:00,546.59,547.08,546.58,547.08,985.0,543.4018,543.889,543.3919,543.889,985.0
2024-06-05 14:35:00,547.34,547.34,547.33,547.34,100.0,544.1475,544.1475,544.1375,544.1475,100.0
2024-06-05 14:40:00,547.04,547.48,547.04,547.48,854.0,543.8492,544.2867,543.8492,544.2867,854.0
2024-06-05 14:45:00,547.42,547.42,547.29,547.29,400.0,544.227,544.227,544.0978,544.0978,400.0
2024-06-05 14:50:00,547.39,547.55,547.25,547.55,534.0,544.1972,544.3562,544.058,544.3562,534.0
2024-06-05 14:55:00,547.4,547.81,547.37,547.81,2420.0,544.2071,544.6147,544.1773,544.6147,2420.0
2024-06-05 15:00:00,547.6,547.73,547.27,547.31,1300.0,544.406,544.5352,544.0779,544.1176,1300.0
2024-06-05 15:05:00,547.31,547.49,547.2,547.2,812.0,544.1176,544.2966,544.0083,544.0083,812.0
2024-06-05 15:10:00,547.4,547.85,547.3,547.85,1910.0,544.2071,544.6545,544.1077,544.6545,1910.0
2024-06-05 15:15:00,547.6,547.6,547.06,547.06,689.0,544.406,544.406,543.8691,543.8691,689.0
2024-06-05 15:20:00,547.0,547.4,546.83,546.83,2400.0,543.8095,544.2071,543.6404,543.6404,2400.0
2024-06-05 15:25:00,546.6,546.66,546.27,546.49,4098.0,543.4118,543.4714,543.0837,543.3024,4098.0
2024-06-05 15:30:00,546.37,546.61,546.28,546.43,1719.0,543.1831,543.4217,543.0937,543.2428,1719.0
2024-06-05 15:35:00,546.29,546.63,546.07,546.59,2062.0,543.1036,543.4416,542.8849,543.4018,2062.0
2024-06-05 15:40:00,546.65,546.83,545.91,546.13,3417.0,543.4615,543.6404,542.7258,542.9445,3417.0
2024-06-05 15:45:00,546.26,546.85,546.12,546.85,3115.0,543.0738,543.6603,542.9346,543.6603,3115.0
2024-06-05 15:50:00,546.45,547.16,546.12,547.02,14403.0,543.2627,543.9685,542.9346,543.8293,14403.0
2024-06-05 15:55:00,546.85,547.34,546.43,547.07,23873.0,543.6603,544.1475,543.2428,543.879,23873.0
2024-06-06 09:30:00,547.99,548.0,546.99,547.0,5423.0,544.7937,544.8036,543.7995,543.8095,5423.0
2024-06-06 09:35:00,547.55,549.11,545.2,549.11,1705.0,544.3562,545.9071,542.02,545.9071,1705.0
2024-06-06 09:40:00,548.19,548.29,547.55,548.26,800.0,544.9925,545.0919,544.3562,545.0621,800.0
2024-06-06 09:45:00,548.6,548.6,548.07,548.1,400.0,545.4001,545.4001,544.8732,544.903,400.0
2024-06-06 09:50:00,549.04,549.04,549.03,549.04,186.0,545.8376,545.8376,545.8276,545.8376,186.0
2024-06-06 09:55:00,550.0,551.67,550.0,551.67,2527.0,546.792,548.4522,546.792,548.4522,2527.0
2024-06-06 10:00:00,551.21,551.75,550.88,551.04,3000.0,547.9949,548.5317,547.6668,547.8259,3000.0
2024-06-06 10:05:00,550.62,550.71,550.24,550.71,300.0,547.4083,547.4978,547.0306,547.4978,300.0
2024-06-06 10:10:00,550.85,550.85,550.74,550.74,200.0,547.637,547.637,547.5276,547.5276,200.0
2024-06-06 10:15:00,550.38,551.23,550.03,550.85,1296.0,547.1697,548.0148,546.8218,547.637,1296.0
2024-06-06 10:20:00,551.91,551.94,551.71,551.84,1600.0,548.6908,548.7206,548.492,548.6212,1600.0
2024-06-06 10:25:00,551.97,552.29,551.01,551.01,2485.0,548.7505,549.0686,547.7961,547.7961,2485.0
2024-06-06 10:30:00,551.67,551.93,551.44,551.54,1176.0,548.4522,548.7107,548.2236,548.323,1176.0
2024-06-06 10:35:00,551.24,551.24,551.15,551.15,458.0,548.0247,548.0247,547.9352,547.9352,458.0
2024-06-06 10:40:00,550.93,551.32,550.92,551.32,400.0,547.7165,548.1043,547.7066,548.1043,400.0
2024-06-06 10:45:00,550.9,551.08,550.9,551.08,300.0,547.6867,547.8657,547.6867,547.8657,300.0
2024-06-06 10:50:00,550.86,551.07,550.85,551.07,400.0,547.6469,547.8557,547.637,547.8557,400.0
2024-06-06 10:55:00,551.22,551.22,550.6,550.81,1700.0,548.0048,548.0048,547.3885,547.5972,1700.0
2024-06-06 11:00:00,550.99,551.85,550.99,551.36,1457.0,547.7762,548.6312,547.7762,548.144,1457.0
2024-06-06 11:05:00,551.78,552.31,551.78,552.31,802.0,548.5616,549.0885,548.5616,549.0885,802.0
2024-06-06 11:10:00,552.13,552.52,551.9,552.5,709.0,548.9095,549.2973,548.6809,549.2774,709.0
2024-06-06 11:15:00,552.25,552.51,552.24,552.36,1902.0,549.0288,549.2873,549.0189,549.1382,1902.0
2024-06-06 11:20:00,552.55,552.71,552.54,552.71,1514.0,549.3271,549.4861,549.3171,549.4861,1514.0
2024-06-06 11:25:00,552.71,552.71,552.71,552.71,0.0,549.4861,549.4861,549.4861,549.4861,0.0
2024-06-06 11:30:00,552.84,553.65,552.4,553.13,7350.0,549.6154,550.4207,549.178,549.9037,7350.0
2024-06-06 11:35:00,553.12,553.12,552.95,553.0,630.0,549.8938,549.8938,549.7247,549.7745,630.0
2024-06-06 11:40:00,553.0,553.0,553.0,553.0,0.0,549.7745,549.7745,549.7745,549.7745,0.0
2024-06-06 11:45:00,552.69,552.94,552.35,552.49,905.0,549.4663,549.7148,549.1282,549.2674,905.0
2024-06-06 11:50:00,552.62,552.62,552.62,552.62,300.0,549.3967,549.3967,549.3967,549.3967,300.0
2024-06-06 11:55:00,552.47,552.54,552.31,552.54,1400.0,549.2475,549.3171,549.0885,549.3171,1400.0
2024-06-06 12:00:00,551.96,552.1,551.48,552.05,2045.0,548.7405,548.8797,548.2633,548.83,2045.0
2024-06-06 12:05:00,552.14,552.14,551.79,551.8,320.0,548.9195,548.9195,548.5715,548.5815,320.0
2024-06-06 12:10:00,551.39,552.29,551.36,552.0,6871.0,548.1738,549.0686,548.144,548.7803,6871.0
2024-06-06 12:15:00,552.02,552.67,551.88,552.67,900.0,548.8002,549.4464,548.661,549.4464,900.0
2024-06-06 12:20:00,552.67,552.67,552.67,552.67,100.0,549.4464,549.4464,549.4464,549.4464,100.0
2024-06-06 12:25:00,552.6,552.73,552.57,552.73,500.0,549.3768,549.506,549.347,549.506,500.0
2024-06-06 12:30:00,552.71,552.91,552.71,552.91,536.0,549.4861,549.685,549.4861,549.685,536.0
2024-06-06 12:35:00,552.77,552.77,552.63,552.63,200.0,549.5458,549.5458,549.4066,549.4066,200.0
2024-06-06 12:40:00,552.49,552.49,552.07,552.13,734.0,549.2674,549.2674,548.8499,548.9095,734.0
2024-06-06 12:45:00,552.12,552.12,552.11,552.12,189.0,548.8996,548.8996,548.8896,548.8996,189.0
2024-06-06 12:50:00,551.81,551.81,551.28,551.29,800.0,548.5914,548.5914,548.0645,548.0744,800.0
2024-06-06 12:55:00,551.53,551.53,551.53,551.53,100.0,548.313,548.313,548.313,548.313,100.0
2024-06-06 13:00:00,551.1,551.1,550.65,550.65,411.0,547.8855,547.8855,547.4382,547.4382,411.0
2024-06-06 13:05:00,550.65,550.65,550.65,550.65,0.0,547.4382,547.4382,547.4382,547.4382,0.0
2024-06-06 13:10:00,550.49,550.72,550.49,550.72,600.0,547.2791,547.5078,547.2791,547.5078,600.0
2024-06-06 13:15:00,550.5,550.5,550.06,550.07,1060.0,547.289,547.289,546.8516,546.8615,1060.0
2024-06-06 13:20:00,550.07,550.07,550.07,550.07,0.0,546.8615,546.8615,546.8615,546.8615,0.0
2024-06-06 13:25:00,550.2,550.2,550.19,550.19,285.0,546.9908,546.9908,546.9808,546.9808,285.0
2024-06-06 13:30:00,550.6,550.6,550.51,550.55,500.0,547.3885,547.3885,547.299,547.3387,500.0
2024-06-06 13:35:00,550.55,550.55,550.55,550.55,0.0,547.3387,547.3387,547.3387,547.3387,0.0
2024-06-06 13:40:00,550.83,550.91,550.83,550.88,500.0,547.6171,547.6966,547.6171,547.6668,500.0
2024-06-06 13:45:00,550.88,550.88,550.88,550.88,0.0,547.6668,547.6668,547.6668,547.6668,0.0
2024-06-06 13:50:00,551.08,551.23,551.06,551.07,600.0,547.8657,548.0148,547.8458,547.8557,600.0
2024-06-06 13:55:00,551.07,551.41,550.9,550.99,3506.0,547.8557,548.1937,547.6867,547.7762,3506.0
2024-06-06 14:00:00,551.0,551.45,550.99,550.99,1003.0,547.7861,548.2335,547.7762,547.7762,1003.0
2024-06-06 14:05:00,551.04,551.29,550.69,550.99,1927.0,547.8259,548.0744,547.4779,547.7762,1927.0
2024-06-06 14:10:00,551.0,551.26,550.98,550.98,300.0,547.7861,548.0446,547.7662,547.7662,300.0
2024-06-06 14:15:00,550.44,550.62,550.11,550.12,800.0,547.2294,547.4083,546.9013,546.9113,800.0
2024-06-06 14:20:00,550.12,550.12,550.12,550.12,0.0,546.9113,546.9113,546.9113,546.9113,0.0
2024-06-06 14:25:00,550.39,550.42,550.09,550.09,1057.0,547.1797,547.2095,546.8814,546.8814,1057.0
2024-06-06 14:30:00,550.0,550.07,549.73,549.94,914.0,546.792,546.8615,546.5235,546.7323,914.0
2024-06-06 14:35:00,550.0,550.15,550.0,550.15,353.0,546.792,546.9411,546.792,546.9411,353.0
2024-06-06 14:40:00,550.13,550.16,549.31,549.31,1378.0,546.9212,546.951,546.106,546.106,1378.0
2024-06-06 14:45:00,549.36,549.51,549.35,549.51,400.0,546.1557,546.3048,546.1457,546.3048,400.0
2024-06-06 14:50:00,549.41,549.72,549.34,549.51,501.0,546.2054,546.5136,546.1358,546.3048,501.0
2024-06-06 14:55:00,549.7,549.7,549.7,549.7,200.0,546.4937,546.4937,546.4937,546.4937,200.0
2024-06-06 15:00:00,549.7,549.7,549.7,549.7,0.0,546.4937,546.4937,546.4937,546.4937,0.0
2024-06-06 15:05:00,549.45,550.48,549.45,550.48,1400.0,546.2452,547.2692,546.2452,547.2692,1400.0
2024-06-06 15:10:00,550.34,550.49,550.21,550.31,1400.0,547.13,547.2791,547.0007,547.1001,1400.0
2024-06-06 15:15:00,550.07,550.66,550.07,550.66,1162.0,546.8615,547.4481,546.8615,547.4481,1162.0
2024-06-06 15:20:00,550.48,550.58,550.48,550.58,300.0,547.2692,547.3686,547.2692,547.3686,300.0
2024-06-06 15:25:00,550.64,550.95,550.57,550.83,2765.0,547.4282,547.7364,547.3586,547.6171,2765.0
2024-06-06 15:30:00,550.72,550.72,550.59,550.68,800.0,547.5078,547.5078,547.3785,547.468,800.0
2024-06-06 15:35:00,550.78,551.02,550.54,551.02,1818.0,547.5674,547.806,547.3288,547.806,1818.0
2024-06-06 15:40:00,550.84,550.84,550.16,550.57,3300.0,547.6271,547.6271,546.951,547.3586,3300.0
2024-06-06 15:45:00,550.61,551.16,550.49,551.0,4048.0,547.3984,547.9452,547.2791,547.7861,4048.0
2024-06-06 15:50:00,550.85,550.85,549.93,550.18,8409.0,547.637,547.637,546.7224,546.9709,8409.0
2024-06-06 15:55:00,550.45,551.11,550.06,550.3,19901.0,547.2393,547.8955,546.8516,547.0902,19901.0
2024-06-07 09:30:00,552.04,553.32,552.04,553.32,5273.0,548.8201,550.0926,548.8201,550.0926,5273.0
2024-06-07 09:35:00,552.24,552.24,551.05,551.74,900.0,549.0189,549.0189,547.8358,548.5218,900.0
2024-06-07 09:40:00,552.23,552.23,551.74,551.75,389.0,549.0089,549.0089,548.5218,548.5317,389.0
2024-06-07 09:45:00,552.0,552.11,551.73,552.11,823.0,548.7803,548.8896,548.5119,548.8896,823.0
2024-06-07 09:50:00,552.36,552.73,552.08,552.73,800.0,549.1382,549.506,548.8598,549.506,800.0
2024-06-07 09:55:00,553.45,554.56,553.45,554.54,503.0,550.2218,551.3254,550.2218,551.3055,503.0
2024-06-07 10:00:00,554.0,555.23,554.0,554.9,11887.0,550.7686,551.9914,550.7686,551.6634,11887.0
2024-06-07 10:05:00,555.37,555.79,555.37,555.79,700.0,552.1306,552.5482,552.1306,552.5482,700.0
2024-06-07 10:10:00,555.54,556.31,555.53,555.95,867.0,552.2996,553.0651,552.2897,552.7072,867.0
2024-06-07 10:15:00,556.33,556.33,555.32,555.46,2171.0,553.085,553.085,552.0809,552.2201,2171.0
2024-06-07 10:20:00,555.75,555.85,554.99,554.99,3160.0,552.5084,552.6078,551.7528,551.7528,3160.0
2024-06-07 10:25:00,555.06,555.27,554.84,554.85,485.0,551.8224,552.0312,551.6037,551.6137,485.0
2024-06-07 10:30:00,554.64,554.81,553.89,553.89,7275.0,551.4049,551.5739,550.6593,550.6593,7275.0
2024-06-07 10:35:00,554.13,555.03,554.07,555.0,30236.0,550.8979,551.7926,550.8382,551.7628,30236.0
2024-06-07 10:40:00,555.3,556.08,554.88,555.51,10408.0,552.061,552.8365,551.6435,552.2698,10408.0
2024-06-07 10:45:00,555.17,555.6,555.0,555.5,6700.0,551.9318,552.3593,551.7628,552.2599,6700.0
2024-06-07 10:50:00,555.54,555.54,555.21,555.25,700.0,552.2996,552.2996,551.9716,552.0113,700.0
2024-06-07 10:55:00,555.58,555.7,555.53,555.54,4400.0,552.3394,552.4587,552.2897,552.2996,4400.0
2024-06-07 11:00:00,555.5,555.5,555.38,555.38,500.0,552.2599,552.2599,552.1406,552.1406,500.0
2024-06-07 11:05:00,555.48,555.48,555.37,555.38,600.0,552.24,552.24,552.1306,552.1406,600.0
2024-06-07 11:10:00,555.74,555.74,555.45,555.64,608.0,552.4985,552.4985,552.2102,552.3991,608.0
2024-06-07 11:15:00,555.56,555.9,555.56,555.88,815.0,552.3195,552.6575,552.3195,552.6377,815.0
2024-06-07 11:20:00,555.87,556.11,555.87,556.11,449.0,552.6277,552.8663,552.6277,552.8663,449.0
2024-06-07 11:25:00,555.94,556.7,555.93,556.7,2424.0,552.6973,553.4529,552.6874,553.4529,2424.0
2024-06-07 11:30:00,556.85,556.85,556.85,556.85,100.0,553.602,553.602,553.602,553.602,100.0
2024-06-07 11:35:00,556.65,556.65,556.46,556.46,1000.0,553.4032,553.4032,553.2143,553.2143,1000.0
2024-06-07 11:40:00,556.45,556.45,556.44,556.45,100.0,553.2043,553.2043,553.1944,553.2043,100.0
2024-06-07 11:45:00,556.43,556.43,555.77,555.81,1000.0,553.1844,553.1844,552.5283,552.5681,1000.0
2024-06-07 11:50:00,555.8,555.8,555.48,555.49,809.0,552.5581,552.5581,552.24,552.2499,809.0
2024-06-07 11:55:00,555.48,555.84,555.48,555.84,1029.0,552.24,552.5979,552.24,552.5979,1029.0
2024-06-07 12:00:00,555.54,555.54,554.91,554.92,700.0,552.2996,552.2996,551.6733,551.6833,700.0
2024-06-07 12:05:00,555.01,555.02,554.99,554.99,1100.0,551.7727,551.7827,551.7528,551.7528,1100.0
2024-06-07 12:10:00,555.29,555.29,554.47,554.84,1364.0,552.0511,552.0511,551.2359,551.6037,1364.0
2024-06-07 12:15:00,555.05,555.05,554.89,554.89,700.0,551.8125,551.8125,551.6534,551.6534,700.0
2024-06-07 12:20:00,555.07,555.3,555.07,555.3,598.0,551.8324,552.061,551.8324,552.061,598.0
2024-06-07 12:25:00,555.75,556.11,555.75,556.09,500.0,552.5084,552.8663,552.5084,552.8464,500.0
2024-06-07 12:30:00,556.22,556.22,555.9,555.9,300.0,552.9757,552.9757,552.6575,552.6575,300.0
2024-06-07 12:35:00,555.67,555.69,555.63,555.63,600.0,552.4289,552.4488,552.3891,552.3891,600.0
2024-06-07 12:40:00,555.82,555.88,555.82,555.88,392.0,552.578,552.6377,552.578,552.6377,392.0
2024-06-07 12:45:00,555.97,555.97,555.63,555.87,800.0,552.7271,552.7271,552.3891,552.6277,800.0
2024-06-07 12:50:00,556.07,556.37,555.84,556.37,400.0,552.8265,553.1248,552.5979,553.1248,400.0
2024-06-07 12:55:00,556.37,556.5,556.26,556.5,400.0,553.1248,553.254,553.0154,553.254,400.0
2024-06-07 13:00:00,556.4,556.4,555.53,555.56,2071.0,553.1546,553.1546,552.2897,552.3195,2071.0
2024-06-07 13:05:00,555.6,555.83,555.59,555.74,520.0,552.3593,552.5879,552.3493,552.4985,520.0
2024-06-07 13:10:00,556.06,556.09,555.97,555.97,300.0,552.8166,552.8464,552.7271,552.7271,300.0
2024-06-07 13:15:00,556.02,556.03,556.0,556.0,500.0,552.7768,552.7868,552.757,552.757,500.0
2024-06-07 13:20:00,556.2,556.86,556.2,556.86,600.0,552.9558,553.6119,552.9558,553.6119,600.0
2024-06-07 13:25:00,556.76,556.76,556.11,556.11,300.0,553.5125,553.5125,552.8663,552.8663,300.0
2024-06-07 13:30:00,556.1,556.1,556.0,556.0,400.0,552.8564,552.8564,552.757,552.757,400.0
2024-06-07 13:35:00,556.0,556.13,555.74,556.13,600.0,552.757,552.8862,552.4985,552.8862,600.0
2024-06-07 13:40:00,555.53,555.53,555.53,555.53,100.0,552.2897,552.2897,552.2897,552.2897,100.0
2024-06-07 13:45:00,555.37,555.37,555.24,555.24,263.0,552.1306,552.1306,552.0014,552.0014,263.0
2024-06-07 13:50:00,555.49,555.87,555.49,555.87,927.0,552.2499,552.6277,552.2499,552.6277,927.0
2024-06-07 13:55:00,555.87,555.87,555.87,555.87,0.0,552.6277,552.6277,552.6277,552.6277,0.0
2024-06-07 14:00:00,555.56,555.56,554.63,554.63,575.0,552.3195,552.3195,551.3949,551.3949,575.0
2024-06-07 14:05:00,553.99,553.99,553.98,553.99,1000.0,550.7587,550.7587,550.7487,550.7587,1000.0
2024-06-07 14:10:00,553.64,553.64,553.64,553.64,100.0,550.4107,550.4107,550.4107,550.4107,100.0
2024-06-07 14:15:00,554.19,554.19,553.48,553.5,400.0,550.9575,550.9575,550.2517,550.2715,400.0
2024-06-07 14:20:00,553.5,553.87,553.5,553.87,779.0,550.2715,550.6394,550.2715,550.6394,779.0
2024-06-07 14:25:00,553.9,554.44,553.9,554.44,1300.0,550.6692,551.2061,550.6692,551.2061,1300.0
2024-06-07 14:30:00,554.44,554.44,554.44,554.44,0.0,551.2061,551.2061,551.2061,551.2061,0.0
2024-06-07 14:35:00,554.22,554.34,554.21,554.34,200.0,550.9873,551.1066,550.9774,551.1066,200.0
2024-06-07 14:40:00,554.15,554.31,553.91,554.31,800.0,550.9177,551.0768,550.6791,551.0768,800.0
2024-06-07 14:45:00,554.32,554.44,554.23,554.23,800.0,551.0868,551.2061,550.9973,550.9973,800.0
2024-06-07 14:50:00,554.0,554.3,553.98,554.3,900.0,550.7686,551.0669,550.7487,551.0669,900.0
2024-06-07 14:55:00,554.36,554.36,553.77,554.17,3856.0,551.1265,551.1265,550.54,550.9376,3856.0
2024-06-07 15:00:00,553.96,554.23,553.91,553.91,800.0,550.7289,550.9973,550.6791,550.6791,800.0
2024-06-07 15:05:00,553.84,553.84,553.56,553.56,600.0,550.6096,550.6096,550.3312,550.3312,600.0
2024-06-07 15:10:00,553.68,553.73,553.28,553.73,1000.0,550.4505,550.5002,550.0528,550.5002,1000.0
2024-06-07 15:15:00,553.95,554.05,553.85,554.03,1618.0,550.7189,550.8183,550.6195,550.7984,1618.0
2024-06-07 15:20:00,553.79,553.97,553.78,553.88,979.0,550.5598,550.7388,550.5499,550.6493,979.0
2024-06-07 15:25:00,553.92,554.12,553.88,554.12,800.0,550.6891,550.8879,550.6493,550.8879,800.0
2024-06-07 15:30:00,554.0,554.22,553.89,553.89,1100.0,550.7686,550.9873,550.6593,550.6593,1100.0
2024-06-07 15:35:00,553.88,553.88,553.38,553.38,1300.0,550.6493,550.6493,550.1522,550.1522,1300.0
2024-06-07 15:40:00,553.33,553.75,553.33,553.75,926.0,550.1025,550.5201,550.1025,550.5201,926.0
2024-06-07 15:45:00,553.64,554.47,553.64,554.24,3664.0,550.4107,551.2359,550.4107,551.0072,3664.0
2024-06-07 15:50:00,554.07,554.43,554.05,554.25,7710.0,550.8382,551.1961,550.8183,551.0172,7710.0
2024-06-07 15:55:00,554.31,554.79,554.06,554.06,11246.0,551.0768,551.554,550.8283,550.8283,11246.0
2024-06-10 09:30:00,553.34,555.0,553.34,555.0,3590.0,550.1125,551.7628,550.1125,551.7628,3590.0
2024-06-10 09:35:00,555.0,555.0,555.0,555.0,0.0,551.7628,551.7628,551.7628,551.7628,0.0
2024-06-10 09:40:00,552.85,553.32,551.56,551.73,700.0,549.6253,550.0926,548.3429,548.5119,700.0
2024-06-10 09:45:00,551.82,553.2,551.82,552.94,1239.0,548.6013,549.9733,548.6013,549.7148,1239.0
2024-06-10 09:50:00,552.94,553.84,552.94,553.84,2068.0,549.7148,550.6096,549.7148,550.6096,2068.0
2024-06-10 09:55:00,553.26,553.33,552.78,552.78,776.0,550.0329,550.1025,549.5557,549.5557,776.0
2024-06-10 10:00:00,553.0,553.27,552.92,553.01,500.0,549.7745,550.0429,549.6949,549.7844,500.0
2024-06-10 10:05:00,551.96,552.49,551.95,552.49,475.0,548.7405,549.2674,548.7306,549.2674,475.0
2024-06-10 10:10:00,552.51,552.52,552.06,552.38,766.0,549.2873,549.2973,548.8399,549.1581,766.0
2024-06-10 10:15:00,552.23,553.09,552.22,552.39,900.0,549.0089,549.8639,548.999,549.168,900.0
2024-06-10 10:20:00,551.86,552.28,551.15,551.38,1021.0,548.6411,549.0587,547.9352,548.1639,1021.0
2024-06-10 10:25:00,551.31,552.9,551.31,552.89,400.0,548.0943,549.675,548.0943,549.6651,400.0
2024-06-10 10:30:00,552.65,553.82,552.14,553.55,1141.0,549.4265,550.5897,548.9195,550.3212,1141.0
2024-06-10 10:35:00,553.84,553.98,553.3,553.31,1398.0,550.6096,550.7487,550.0727,550.0826,1398.0
2024-06-10 10:40:00,553.15,553.15,552.86,552.94,300.0,549.9236,549.9236,549.6353,549.7148,300.0
2024-06-10 10:45:00,552.96,552.96,552.96,552.96,100.0,549.7347,549.7347,549.7347,549.7347,100.0
2024-06-10 10:50:00,553.18,553.18,553.02,553.02,300.0,549.9534,549.9534,549.7943,549.7943,300.0
2024-06-10 10:55:00,552.88,552.91,552.57,552.76,400.0,549.6552,549.685,549.347,549.5359,400.0
2024-06-10 11:00:00,553.1,553.1,553.1,553.1,300.0,549.8739,549.8739,549.8739,549.8739,300.0
2024-06-10 11:05:00,553.1,553.1,553.1,553.1,0.0,549.8739,549.8739,549.8739,549.8739,0.0
2024-06-10 11:10:00,553.1,553.1,553.1,553.1,0.0,549.8739,549.8739,549.8739,549.8739,0.0
2024-06-10 11:15:00,553.71,553.71,553.26,553.26,1676.0,550.4803,550.4803,550.0329,550.0329,1676.0
2024-06-10 11:20:00,553.26,553.26,553.26,553.26,0.0,550.0329,550.0329,550.0329,550.0329,0.0
2024-06-10 11:25:00,552.84,552.86,552.46,552.47,1103.0,549.6154,549.6353,549.2376,549.2475,1103.0
2024-06-10 11:30:00,552.88,553.58,552.59,553.58,3716.0,549.6552,550.3511,549.3668,550.3511,3716.0
2024-06-10 11:35:00,553.33,553.5,553.16,553.44,700.0,550.1025,550.2715,549.9335,550.2119,700.0
2024-06-10 11:40:00,553.82,553.87,553.82,553.87,300.0,550.5897,550.6394,550.5897,550.6394,300.0
2024-06-10 11:45:00,553.85,553.85,553.64,553.65,313.0,550.6195,550.6195,550.4107,550.4207,313.0
2024-06-10 11:50:00,553.92,553.92,553.42,553.8,466.0,550.6891,550.6891,550.192,550.5698,466.0
2024-06-10 11:55:00,554.14,554.14,553.71,553.71,600.0,550.9078,550.9078,550.4803,550.4803,600.0
2024-06-10 12:00:00,553.76,553.88,553.59,553.72,720.0,550.53,550.6493,550.361,550.4903,720.0
2024-06-10 12:05:00,553.58,553.58,553.57,553.58,100.0,550.3511,550.3511,550.3411,550.3511,100.0
2024-06-10 12:10:00,553.7,553.7,553.69,553.7,100.0,550.4704,550.4704,550.4604,550.4704,100.0
2024-06-10 12:15:00,553.7,553.83,553.47,553.77,500.0,550.4704,550.5996,550.2417,550.54,500.0
2024-06-10 12:20:00,553.66,553.66,553.66,553.66,300.0,550.4306,550.4306,550.4306,550.4306,300.0
2024-06-10 12:25:00,553.93,554.36,553.78,554.36,830.0,550.699,551.1265,550.5499,551.1265,830.0
2024-06-10 12:30:00,554.27,554.27,554.27,554.27,100.0,551.037,551.037,551.037,551.037,100.0
2024-06-10 12:35:00,553.74,553.74,553.45,553.54,400.0,550.5101,550.5101,550.2218,550.3113,400.0
2024-06-10 12:40:00,553.13,553.13,552.93,552.93,200.0,549.9037,549.9037,549.7049,549.7049,200.0
2024-06-10 12:45:00,552.86,553.16,552.52,553.06,1100.0,549.6353,549.9335,549.2973,549.8341,1100.0
2024-06-10 12:50:00,553.03,553.26,553.03,553.2,400.0,549.8043,550.0329,549.8043,549.9733,400.0
2024-06-10 12:55:00,552.98,553.22,552.98,553.2,500.0,549.7546,549.9932,549.7546,549.9733,500.0
2024-06-10 13:00:00,553.13,553.2,553.02,553.13,1141.0,549.9037,549.9733,549.7943,549.9037,1141.0
2024-06-10 13:05:00,552.85,553.13,552.85,553.0,1582.0,549.6253,549.9037,549.6253,549.7745,1582.0
2024-06-10 13:10:00,552.94,552.94,552.78,552.78,200.0,549.7148,549.7148,549.5557,549.5557,200.0
2024-06-10 13:15:00,553.06,553.19,553.06,553.19,361.0,549.8341,549.9633,549.8341,549.9633,361.0
2024-06-10 13:20:00,552.88,552.9,552.88,552.89,500.0,549.6552,549.675,549.6552,549.6651,500.0
2024-06-10 13:25:00,552.9,553.03,552.84,553.03,300.0,549.675,549.8043,549.6154,549.8043,300.0
2024-06-10 13:30:00,552.89,553.23,552.89,553.23,500.0,549.6651,550.0031,549.6651,550.0031,500.0
2024-06-10 13:35:00,553.26,553.81,553.26,553.81,800.0,550.0329,550.5797,550.0329,550.5797,800.0
2024-06-10 13:40:00,553.81,553.81,553.81,553.81,0.0,550.5797,550.5797,550.5797,550.5797,0.0
2024-06-10 13:45:00,554.13,554.14,554.13,554.13,100.0,550.8979,550.9078,550.8979,550.8979,100.0
2024-06-10 13:50:00,554.02,554.02,553.91,554.0,902.0,550.7885,550.7885,550.6791,550.7686,902.0
2024-06-10 13:55:00,554.18,554.18,553.9,553.9,400.0,550.9476,550.9476,550.6692,550.6692,400.0
2024-06-10 14:00:00,554.16,554.3,554.08,554.3,400.0,550.9277,551.0669,550.8482,551.0669,400.0
2024-06-10 14:05:00,554.43,554.59,554.43,554.59,600.0,551.1961,551.3552,551.1961,551.3552,600.0
2024-06-10 14:10:00,554.59,554.59,554.59,554.59,0.0,551.3552,551.3552,551.3552,551.3552,0.0
2024-06-10 14:15:00,554.66,555.0,554.49,554.96,7600.0,551.4248,551.7628,551.2558,551.723,7600.0
2024-06-10 14:20:00,554.47,554.77,554.47,554.77,600.0,551.2359,551.5341,551.2359,551.5341,600.0
2024-06-10 14:25:00,554.89,554.93,554.89,554.93,200.0,551.6534,551.6932,551.6534,551.6932,200.0
2024-06-10 14:30:00,555.24,555.35,555.24,555.25,500.0,552.0014,552.1107,552.0014,552.0113,500.0
2024-06-10 14:35:00,555.37,555.37,555.07,555.07,400.0,552.1306,552.1306,551.8324,551.8324,400.0
2024-06-10 14:40:00,555.09,555.09,554.33,554.35,400.0,551.8523,551.8523,551.0967,551.1166,400.0
2024-06-10 14:45:00,554.16,554.16,553.88,553.88,342.0,550.9277,550.9277,550.6493,550.6493,342.0
2024-06-10 14:50:00,554.3,554.42,554.27,554.27,1008.0,551.0669,551.1862,551.037,551.037,1008.0
2024-06-10 14:55:00,554.34,554.34,554.14,554.14,200.0,551.1066,551.1066,550.9078,550.9078,200.0
2024-06-10 15:00:00,554.43,554.54,554.43,554.54,200.0,551.1961,551.3055,551.1961,551.3055,200.0
2024-06-10 15:05:00,554.46,554.61,554.46,554.61,300.0,551.2259,551.3751,551.2259,551.3751,300.0
2024-06-10 15:10:00,554.66,555.13,554.6,555.13,1000.0,551.4248,551.892,551.3651,551.892,1000.0
2024-06-10 15:15:00,555.36,555.36,554.96,554.96,800.0,552.1207,552.1207,551.723,551.723,800.0
2024-06-10 15:20:00,555.38,555.84,555.27,555.27,1200.0,552.1406,552.5979,552.0312,552.0312,1200.0
2024-06-10 15:25:00,555.32,555.61,555.32,555.61,400.0,552.0809,552.3692,552.0809,552.3692,400.0
2024-06-10 15:30:00,555.36,555.63,555.34,555.34,837.0,552.1207,552.3891,552.1008,552.1008,837.0
2024-06-10 15:35:00,555.63,555.63,555.08,555.26,509.0,552.3891,552.3891,551.8423,552.0213,509.0
2024-06-10 15:40:00,555.26,555.62,555.14,555.5,2708.0,552.0213,552.3792,551.902,552.2599,2708.0
2024-06-10 15:45:00,555.37,555.53,554.76,554.76,1647.0,552.1306,552.2897,551.5242,551.5242,1647.0
2024-06-10 15:50:00,555.0,555.62,555.0,555.5,5893.0,551.7628,552.3792,551.7628,552.2599,5893.0
2024-06-10 15:55:00,555.5,556.62,555.27,556.62,28349.0,552.2599,553.3733,552.0312,553.3733,28349.0
2024-06-11 09:30:00,556.38,556.38,555.06,555.06,5804.0,553.1347,553.1347,551.8224,551.8224,5804.0
2024-06-11 09:35:00,555.06,555.06,555.06,555.06,0.0,551.8224,551.8224,551.8224,551.8224,0.0
2024-06-11 09:40:00,553.09,553.84,553.08,553.83,400.0,549.8639,550.6096,549.854,550.5996,400.0
2024-06-11 09:45:00,553.68,553.85,553.24,553.24,800.0,550.4505,550.6195,550.0131,550.0131,800.0
2024-06-11 09:50:00,553.44,553.44,553.43,553.44,100.0,550.2119,550.2119,550.2019,550.2119,100.0
2024-06-11 09:55:00,553.9,553.9,553.9,553.9,233.0,550.6692,550.6692,550.6692,550.6692,233.0
2024-06-11 10:00:00,554.44,554.44,552.75,552.75,700.0,551.2061,551.2061,549.5259,549.5259,700.0
2024-06-11 10:05:00,552.82,552.91,552.27,552.59,735.0,549.5955,549.685,549.0487,549.3668,735.0
2024-06-11 10:10:00,552.62,553.11,552.52,553.11,1255.0,549.3967,549.8838,549.2973,549.8838,1255.0
2024-06-11 10:15:00,553.1,553.11,552.66,552.66,1052.0,549.8739,549.8838,549.4364,549.4364,1052.0
2024-06-11 10:20:00,553.1,553.22,553.01,553.14,500.0,549.8739,549.9932,549.7844,549.9136,500.0
2024-06-11 10:25:00,553.11,553.24,553.11,553.24,300.0,549.8838,550.0131,549.8838,550.0131,300.0
2024-06-11 10:30:00,553.23,553.61,552.89,553.61,1132.0,550.0031,550.3809,549.6651,550.3809,1132.0
2024-06-11 10:35:00,553.73,553.73,553.31,553.31,721.0,550.5002,550.5002,550.0826,550.0826,721.0
2024-06-11 10:40:00,552.67,552.8,552.5,552.5,753.0,549.4464,549.5756,549.2774,549.2774,753.0
2024-06-11 10:45:00,552.19,552.19,551.45,551.62,600.0,548.9692,548.9692,548.2335,548.4025,600.0
2024-06-11 10:50:00,551.43,551.43,550.77,550.77,1468.0,548.2136,548.2136,547.5575,547.5575,1468.0
2024-06-11 10:55:00,550.77,551.95,550.77,551.61,1302.0,547.5575,548.7306,547.5575,548.3926,1302.0
2024-06-11 11:00:00,551.42,551.77,551.42,551.76,215.0,548.2037,548.5516,548.2037,548.5417,215.0
2024-06-11 11:05:00,551.83,551.83,551.56,551.81,500.0,548.6113,548.6113,548.3429,548.5914,500.0
2024-06-11 11:10:00,551.76,551.89,551.68,551.82,700.0,548.5417,548.6709,548.4622,548.6013,700.0
2024-06-11 11:15:00,551.93,552.09,551.93,552.09,300.0,548.7107,548.8698,548.7107,548.8698,300.0
2024-06-11 11:20:00,552.09,552.09,552.09,552.09,0.0,548.8698,548.8698,548.8698,548.8698,0.0
2024-06-11 11:25:00,551.88,552.23,551.87,551.95,1484.0,548.661,549.0089,548.651,548.7306,1484.0
2024-06-11 11:30:00,552.36,553.09,552.36,553.09,1021.0,549.1382,549.8639,549.1382,549.8639,1021.0
2024-06-11 11:35:00,552.76,552.77,552.39,552.39,200.0,549.5359,549.5458,549.168,549.168,200.0
2024-06-11 11:40:00,552.17,552.88,552.14,552.88,1339.0,548.9493,549.6552,548.9195,549.6552,1339.0
2024-06-11 11:45:00,553.12,553.12,552.81,552.96,500.0,549.8938,549.8938,549.5856,549.7347,500.0
2024-06-11 11:50:00,552.82,552.89,552.82,552.89,200.0,549.5955,549.6651,549.5955,549.6651,200.0
2024-06-11 11:55:00,552.88,552.98,552.84,552.98,894.0,549.6552,549.7546,549.6154,549.7546,894.0
2024-06-11 12:00:00,552.56,552.89,552.56,552.77,800.0,549.337,549.6651,549.337,549.5458,800.0
2024-06-11 12:05:00,552.75,552.86,552.74,552.81,400.0,549.5259,549.6353,549.516,549.5856,400.0
2024-06-11 12:10:00,553.01,553.06,552.55,552.81,1556.0,549.7844,549.8341,549.3271,549.5856,1556.0
2024-06-11 12:15:00,553.1,553.24,553.1,553.1,1000.0,549.8739,550.0131,549.8739,549.8739,1000.0
2024-06-11 12:20:00,553.15,553.4,553.15,553.39,300.0,549.9236,550.1721,549.9236,550.1622,300.0
2024-06-11 12:25:00,553.28,553.65,553.28,553.64,423.0,550.0528,550.4207,550.0528,550.4107,423.0
2024-06-11 12:30:00,553.44,553.44,553.19,553.32,400.0,550.2119,550.2119,549.9633,550.0926,400.0
2024-06-11 12:35:00,553.36,553.42,553.35,553.42,200.0,550.1324,550.192,550.1224,550.192,200.0
2024-06-11 12:40:00,553.28,553.38,553.28,553.34,300.0,550.0528,550.1522,550.0528,550.1125,300.0
2024-06-11 12:45:00,553.04,553.13,552.78,553.13,1000.0,549.8142,549.9037,549.5557,549.9037,1000.0
2024-06-11 12:50:00,553.02,553.4,553.02,553.4,836.0,549.7943,550.1721,549.7943,550.1721,836.0
2024-06-11 12:55:00,553.4,553.4,553.4,553.4,0.0,550.1721,550.1721,550.1721,550.1721,0.0
2024-06-11 13:00:00,553.39,553.71,553.39,553.71,817.0,550.1622,550.4803,550.1622,550.4803,817.0
2024-06-11 13:05:00,553.69,553.91,553.25,553.25,1857.0,550.4604,550.6791,550.023,550.023,1857.0
2024-06-11 13:10:00,553.51,553.73,553.51,553.73,250.0,550.2815,550.5002,550.2815,550.5002,250.0
2024-06-11 13:15:00,553.38,553.38,553.22,553.22,300.0,550.1522,550.1522,549.9932,549.9932,300.0
2024-06-11 13:20:00,553.06,553.06,552.66,552.74,600.0,549.8341,549.8341,549.4364,549.516,600.0
2024-06-11 13:25:00,552.98,552.98,552.4,552.4,300.0,549.7546,549.7546,549.178,549.178,300.0
2024-06-11 13:30:00,552.65,552.82,552.65,552.82,400.0,549.4265,549.5955,549.4265,549.5955,400.0
2024-06-11 13:35:00,552.93,552.93,552.48,552.51,530.0,549.7049,549.7049,549.2575,549.2873,530.0
2024-06-11 13:40:00,552.74,553.06,552.71,553.06,618.0,549.516,549.8341,549.4861,549.8341,618.0
2024-06-11 13:45:00,552.95,553.13,552.95,553.13,300.0,549.7247,549.9037,549.7247,549.9037,300.0
2024-06-11 13:50:00,553.13,553.13,553.13,553.13,0.0,549.9037,549.9037,549.9037,549.9037,0.0
2024-06-11 13:55:00,553.06,553.06,552.87,552.87,300.0,549.8341,549.8341,549.6452,549.6452,300.0
2024-06-11 14:00:00,552.83,553.46,552.83,553.46,600.0,549.6054,550.2318,549.6054,550.2318,600.0
2024-06-11 14:05:00,552.75,552.75,552.75,552.75,100.0,549.5259,549.5259,549.5259,549.5259,100.0
2024-06-11 14:10:00,552.75,553.36,552.74,553.36,1300.0,549.5259,550.1324,549.516,550.1324,1300.0
2024-06-11 14:15:00,553.36,553.36,553.36,553.36,0.0,550.1324,550.1324,550.1324,550.1324,0.0
2024-06-11 14:20:00,554.0,554.0,553.76,553.78,1255.0,550.7686,550.7686,550.53,550.5499,1255.0
2024-06-11 14:25:00,553.64,553.64,553.46,553.46,200.0,550.4107,550.4107,550.2318,550.2318,200.0
2024-06-11 14:30:00,554.05,554.05,554.05,554.05,100.0,550.8183,550.8183,550.8183,550.8183,100.0
2024-06-11 14:35:00,553.99,553.99,553.79,553.79,294.0,550.7587,550.7587,550.5598,550.5598,294.0
2024-06-11 14:40:00,554.23,554.4,553.94,553.94,500.0,550.9973,551.1663,550.709,550.709,500.0
2024-06-11 14:45:00,554.17,554.53,554.09,554.47,1291.0,550.9376,551.2955,550.8581,551.2359,1291.0
2024-06-11 14:50:00,554.22,554.44,554.22,554.3,800.0,550.9873,551.2061,550.9873,551.0669,800.0
2024-06-11 14:55:00,554.12,554.42,554.12,554.19,670.0,550.8879,551.1862,550.8879,550.9575,670.0
2024-06-11 15:00:00,554.42,554.42,554.34,554.34,1299.0,551.1862,551.1862,551.1066,551.1066,1299.0
2024-06-11 15:05:00,554.36,554.46,554.12,554.28,1700.0,551.1265,551.2259,550.8879,551.047,1700.0
2024-06-11 15:10:00,554.17,554.17,553.91,554.05,643.0,550.9376,550.9376,550.6791,550.8183,643.0
2024-06-11 15:15:00,554.01,554.47,554.01,554.31,906.0,550.7786,551.2359,550.7786,551.0768,906.0
2024-06-11 15:20:00,554.23,554.68,554.23,554.63,2319.0,550.9973,551.4447,550.9973,551.3949,2319.0
2024-06-11 15:25:00,554.59,554.59,554.28,554.41,4670.0,551.3552,551.3552,551.047,551.1762,4670.0
2024-06-11 15:30:00,554.34,554.5,554.22,554.3,1497.0,551.1066,551.2657,550.9873,551.0669,1497.0
2024-06-11 15:35:00,554.25,554.56,554.14,554.56,1883.0,551.0172,551.3254,550.9078,551.3254,1883.0
2024-06-11 15:40:00,554.71,554.72,554.21,554.21,2174.0,551.4745,551.4844,550.9774,550.9774,2174.0
2024-06-11 15:45:00,554.31,554.41,554.23,554.24,2592.0,551.0768,551.1762,550.9973,551.0072,2592.0
2024-06-11 15:50:00,554.16,555.19,553.91,554.75,4543.0,550.9277,551.9517,550.6791,551.5142,4543.0
2024-06-11 15:55:00,554.48,556.14,554.48,555.86,18196.0,551.2458,552.8961,551.2458,552.6178,18196.0
2024-06-12 09:30:00,557.01,559.0,554.76,558.29,33973.0,553.7611,555.7395,551.5242,555.0336,33973.0
2024-06-12 09:35:00,558.2,558.25,557.77,557.99,2346.0,554.9441,554.9938,554.5166,554.7353,2346.0
2024-06-12 09:40:00,558.21,559.08,558.2,558.41,4871.0,554.9541,555.819,554.9441,555.1529,4871.0
2024-06-12 09:45:00,557.85,558.0,557.17,557.18,2101.0,554.5962,554.7453,553.9201,553.9301,2101.0
2024-06-12 09:50:00,557.83,558.06,557.45,557.46,1900.0,554.5763,554.8049,554.1985,554.2084,1900.0
2024-06-12 09:55:00,557.99,558.5,557.98,558.5,700.0,554.7353,555.2424,554.7254,555.2424,700.0
2024-06-12 10:00:00,558.1,558.37,556.33,556.33,1500.0,554.8447,555.1131,553.085,553.085,1500.0
2024-06-12 10:05:00,556.31,556.87,555.8,556.47,3305.0,553.0651,553.6219,552.5581,553.2242,3305.0
2024-06-12 10:10:00,556.09,556.09,554.35,554.65,1635.0,552.8464,552.8464,551.1166,551.4148,1635.0
2024-06-12 10:15:00,554.78,555.17,553.85,554.15,2000.0,551.5441,551.9318,550.6195,550.9177,2000.0
2024-06-12 10:20:00,553.89,554.09,553.13,553.71,4337.0,550.6593,550.8581,549.9037,550.4803,4337.0
2024-06-12 10:25:00,553.57,554.95,553.55,554.62,2200.0,550.3411,551.7131,550.3212,551.385,2200.0
2024-06-12 10:30:00,554.88,555.34,554.75,555.34,1900.0,551.6435,552.1008,551.5142,552.1008,1900.0
2024-06-12 10:35:00,555.23,555.89,555.18,555.88,1100.0,551.9914,552.6476,551.9417,552.6377,1100.0
2024-06-12 10:40:00,556.42,556.42,555.09,555.49,1300.0,553.1745,553.1745,551.8523,552.2499,1300.0
2024-06-12 10:45:00,555.39,555.9,555.39,555.83,407.0,552.1505,552.6575,552.1505,552.5879,407.0
2024-06-12 10:50:00,555.74,555.74,554.83,554.83,413.0,552.4985,552.4985,551.5938,551.5938,413.0
2024-06-12 10:55:00,554.65,555.67,554.65,555.67,1261.0,551.4148,552.4289,551.4148,552.4289,1261.0
2024-06-12 11:00:00,555.87,555.94,555.28,555.28,1123.0,552.6277,552.6973,552.0412,552.0412,1123.0
2024-06-12 11:05:00,555.47,555.54,555.04,555.45,610.0,552.23,552.2996,551.8026,552.2102,610.0
2024-06-12 11:10:00,555.66,555.66,554.51,554.51,4094.0,552.4189,552.4189,551.2756,551.2756,4094.0
2024-06-12 11:15:00,554.11,554.29,553.34,554.15,2969.0,550.878,551.0569,550.1125,550.9177,2969.0
2024-06-12 11:20:00,553.64,553.64,552.4,553.07,4454.0,550.4107,550.4107,549.178,549.844,4454.0
2024-06-12 11:25:00,552.98,553.18,552.3,552.53,610.0,549.7546,549.9534,549.0785,549.3072,610.0
2024-06-12 11:30:00,552.45,552.97,552.25,552.97,1400.0,549.2277,549.7446,549.0288,549.7446,1400.0
2024-06-12 11:35:00,552.79,552.79,552.27,552.27,1097.0,549.5657,549.5657,549.0487,549.0487,1097.0
2024-06-12 11:40:00,552.13,553.32,552.13,552.91,2320.0,548.9095,550.0926,548.9095,549.685,2320.0
2024-06-12 11:45:00,552.22,552.78,552.22,552.72,700.0,548.999,549.5557,548.999,549.4961,700.0
2024-06-12 11:50:00,552.82,553.51,552.7,553.37,1562.0,549.5955,550.2815,549.4762,550.1423,1562.0
2024-06-12 11:55:00,553.63,553.96,553.15,553.96,500.0,550.4008,550.7289,549.9236,550.7289,500.0
2024-06-12 12:00:00,553.28,553.33,553.0,553.14,1832.0,550.0528,550.1025,549.7745,549.9136,1832.0
2024-06-12 12:05:00,553.14,553.52,552.9,553.52,2710.0,549.9136,550.2914,549.675,550.2914,2710.0
2024-06-12 12:10:00,553.27,554.08,553.27,554.08,1405.0,550.0429,550.8482,550.0429,550.8482,1405.0
2024-06-12 12:15:00,553.6,554.4,553.6,554.4,600.0,550.371,551.1663,550.371,551.1663,600.0
2024-06-12 12:20:00,554.62,554.62,554.61,554.62,100.0,551.385,551.385,551.3751,551.385,100.0
2024-06-12 12:25:00,554.64,554.64,553.69,553.69,1000.0,551.4049,551.4049,550.4604,550.4604,1000.0
2024-06-12 12:30:00,553.72,553.88,553.72,553.87,300.0,550.4903,550.6493,550.4903,550.6394,300.0
2024-06-12 12:35:00,553.36,553.68,553.21,553.62,800.0,550.1324,550.4505,549.9832,550.3908,800.0
2024-06-12 12:40:00,553.62,553.62,553.62,553.62,0.0,550.3908,550.3908,550.3908,550.3908,0.0
2024-06-12 12:45:00,553.74,553.74,553.12,553.18,400.0,550.5101,550.5101,549.8938,549.9534,400.0
2024-06-12 12:50:00,553.32,553.32,553.15,553.15,497.0,550.0926,550.0926,549.9236,549.9236,497.0
2024-06-12 12:55:00,553.45,553.45,553.25,553.25,200.0,550.2218,550.2218,550.023,550.023,200.0
2024-06-12 13:00:00,553.61,554.18,553.6,553.71,700.0,550.3809,550.9476,550.371,550.4803,700.0
2024-06-12 13:05:00,554.08,554.08,554.07,554.08,100.0,550.8482,550.8482,550.8382,550.8482,100.0
2024-06-12 13:10:00,553.63,553.71,553.41,553.71,814.0,550.4008,550.4803,550.1821,550.4803,814.0
2024-06-12 13:15:00,554.17,554.17,554.16,554.17,100.0,550.9376,550.9376,550.9277,550.9376,100.0
2024-06-12 13:20:00,553.68,554.53,553.67,554.53,400.0,550.4505,551.2955,550.4405,551.2955,400.0
2024-06-12 13:25:00,554.32,554.4,554.28,554.4,1023.0,551.0868,551.1663,551.047,551.1663,1023.0
2024-06-12 13:30:00,553.89,554.03,553.55,554.03,900.0,550.6593,550.7984,550.3212,550.7984,900.0
2024-06-12 13:35:00,554.05,554.25,553.89,554.02,500.0,550.8183,551.0172,550.6593,550.7885,500.0
2024-06-12 13:40:00,554.44,554.44,553.82,553.82,500.0,551.2061,551.2061,550.5897,550.5897,500.0
2024-06-12 13:45:00,554.15,554.15,553.98,553.98,600.0,550.9177,550.9177,550.7487,550.7487,600.0
2024-06-12 13:50:00,554.32,554.47,553.87,554.33,636.0,551.0868,551.2359,550.6394,551.0967,636.0
2024-06-12 13:55:00,554.24,554.77,554.19,554.59,1381.0,551.0072,551.5341,550.9575,551.3552,1381.0
2024-06-12 14:00:00,554.37,555.93,553.88,555.42,7891.0,551.1365,552.6874,550.6493,552.1803,7891.0
2024-06-12 14:05:00,555.73,555.86,555.26,555.46,908.0,552.4885,552.6178,552.0213,552.2201,908.0
2024-06-12 14:10:00,555.62,555.91,555.0,555.6,2100.0,552.3792,552.6675,551.7628,552.3593,2100.0
2024-06-12 14:15:00,555.54,555.63,555.15,555.15,2015.0,552.2996,552.3891,551.9119,551.9119,2015.0
2024-06-12 14:20:00,555.21,555.21,554.94,555.12,800.0,551.9716,551.9716,551.7031,551.8821,800.0
2024-06-12 14:25:00,554.96,555.16,554.7,554.83,2869.0,551.723,551.9219,551.4645,551.5938,2869.0
2024-06-12 14:30:00,554.64,554.64,554.42,554.42,1007.0,551.4049,551.4049,551.1862,551.1862,1007.0
2024-06-12 14:35:00,554.31,554.68,553.99,554.68,900.0,551.0768,551.4447,550.7587,551.4447,900.0
2024-06-12 14:40:00,554.55,554.55,553.83,554.51,800.0,551.3154,551.3154,550.5996,551.2756,800.0
2024-06-12 14:45:00,554.16,554.38,554.16,554.38,300.0,550.9277,551.1464,550.9277,551.1464,300.0
2024-06-12 14:50:00,554.29,554.75,554.07,554.75,1778.0,551.0569,551.5142,550.8382,551.5142,1778.0
2024-06-12 14:55:00,555.07,555.61,555.06,555.61,1362.0,551.8324,552.3692,551.8224,552.3692,1362.0
2024-06-12 15:00:00,555.59,556.49,555.59,555.67,1481.0,552.3493,553.2441,552.3493,552.4289,1481.0
2024-06-12 15:05:00,555.75,555.94,555.55,555.55,2408.0,552.5084,552.6973,552.3096,552.3096,2408.0
2024-06-12 15:10:00,555.7,555.7,555.32,555.44,1519.0,552.4587,552.4587,552.0809,552.2002,1519.0
2024-06-12 15:15:00,555.73,556.04,555.64,556.04,1200.0,552.4885,552.7967,552.3991,552.7967,1200.0
2024-06-12 15:20:00,556.43,556.79,556.0,556.0,1988.0,553.1844,553.5423,552.757,552.757,1988.0
2024-06-12 15:25:00,555.66,556.2,555.51,555.81,2202.0,552.4189,552.9558,552.2698,552.5681,2202.0
2024-06-12 15:30:00,555.88,556.32,555.58,556.31,4501.0,552.6377,553.0751,552.3394,553.0651,4501.0
2024-06-12 15:35:00,556.17,557.16,556.12,556.68,3628.0,552.926,553.9102,552.8763,553.433,3628.0
2024-06-12 15:40:00,556.51,557.05,556.51,556.99,1432.0,553.264,553.8008,553.264,553.7412,1432.0
2024-06-12 15:45:00,556.97,557.35,556.75,557.35,4521.0,553.7213,554.0991,553.5026,554.0991,4521.0
2024-06-12 15:50:00,557.05,557.87,556.22,557.87,10132.0,553.8008,554.616,552.9757,554.616,10132.0
2024-06-12 15:55:00,557.57,558.84,557.56,558.42,34700.0,554.3178,555.5804,554.3079,555.1628,34700.0
2024-06-13 09:30:00,552.66,556.46,550.58,553.97,18769.0,549.4364,553.2143,547.3686,550.7388,18769.0
2024-06-13 09:35:00,553.61,554.86,552.45,554.86,7022.0,550.3809,551.6236,549.2277,551.6236,7022.0
2024-06-13 09:40:00,553.17,556.19,553.14,553.83,9327.0,549.9435,552.9458,549.9136,550.5996,9327.0
2024-06-13 09:45:00,553.77,555.31,553.05,555.31,2644.0,550.54,552.071,549.8242,552.071,2644.0
2024-06-13 09:50:00,554.84,555.31,553.78,554.3,3318.0,551.6037,552.071,550.5499,551.0669,3318.0
2024-06-13 09:55:00,553.76,553.76,551.37,553.13,2426.0,550.53,550.53,548.154,549.9037,2426.0
2024-06-13 10:00:00,552.57,552.57,551.16,551.59,813.0,549.347,549.347,547.9452,548.3727,813.0
2024-06-13 10:05:00,551.28,551.28,550.72,550.75,906.0,548.0645,548.0645,547.5078,547.5376,906.0
2024-06-13 10:10:00,550.88,551.46,550.81,550.81,1329.0,547.6668,548.2434,547.5972,547.5972,1329.0
2024-06-13 10:15:00,550.93,550.93,550.93,550.93,100.0,547.7165,547.7165,547.7165,547.7165,100.0
2024-06-13 10:20:00,550.6,551.58,550.6,551.4,1799.0,547.3885,548.3627,547.3885,548.1838,1799.0
2024-06-13 10:25:00,551.46,551.98,550.81,550.81,808.0,548.2434,548.7604,547.5972,547.5972,808.0
2024-06-13 10:30:00,550.32,550.44,550.15,550.37,602.0,547.1101,547.2294,546.9411,547.1598,602.0
2024-06-13 10:35:00,550.15,550.74,549.89,550.25,1000.0,546.9411,547.5276,546.6826,547.0405,1000.0
2024-06-13 10:40:00,550.06,550.06,549.48,549.68,1205.0,546.8516,546.8516,546.275,546.4738,1205.0
2024-06-13 10:45:00,550.04,550.04,549.15,549.15,923.0,546.8317,546.8317,545.9469,545.9469,923.0
2024-06-13 10:50:00,548.73,548.73,548.72,548.73,100.0,545.5294,545.5294,545.5194,545.5294,100.0
2024-06-13 10:55:00,548.67,548.79,548.52,548.79,800.0,545.4697,545.589,545.3206,545.589,800.0
2024-06-13 11:00:00,548.59,548.71,548.27,548.27,2357.0,545.3902,545.5095,545.072,545.072,2357.0
2024-06-13 11:05:00,548.05,548.05,548.05,548.05,100.0,544.8533,544.8533,544.8533,544.8533,100.0
2024-06-13 11:10:00,548.23,548.39,548.05,548.08,701.0,545.0323,545.1913,544.8533,544.8832,701.0
2024-06-13 11:15:00,547.9,547.95,547.86,547.95,770.0,544.7042,544.7539,544.6644,544.7539,770.0
2024-06-13 11:20:00,547.74,548.32,547.57,548.05,2837.0,544.5451,545.1218,544.3761,544.8533,2837.0
2024-06-13 11:25:00,548.0,548.94,547.99,548.94,700.0,544.8036,545.7381,544.7937,545.7381,700.0
2024-06-13 11:30:00,549.24,549.46,549.05,549.06,1700.0,546.0364,546.2551,545.8475,545.8574,1700.0
2024-06-13 11:35:00,549.06,549.32,548.69,548.69,840.0,545.8574,546.1159,545.4896,545.4896,840.0
2024-06-13 11:40:00,549.41,549.41,549.21,549.22,701.0,546.2054,546.2054,546.0066,546.0165,701.0
2024-06-13 11:45:00,548.84,549.13,548.84,549.13,300.0,545.6387,545.927,545.6387,545.927,300.0
2024-06-13 11:50:00,548.93,548.93,548.53,548.54,600.0,545.7282,545.7282,545.3305,545.3405,600.0
2024-06-13 11:55:00,548.45,548.67,547.87,547.87,1511.0,545.251,545.4697,544.6744,544.6744,1511.0
2024-06-13 12:00:00,547.45,547.45,546.77,546.77,899.0,544.2568,544.2568,543.5808,543.5808,899.0
2024-06-13 12:05:00,547.27,547.56,547.08,547.08,1102.0,544.0779,544.3662,543.889,543.889,1102.0
2024-06-13 12:10:00,546.77,547.1,546.77,547.1,637.0,543.5808,543.9089,543.5808,543.9089,637.0
2024-06-13 12:15:00,546.49,547.44,546.47,547.4,2000.0,543.3024,544.2469,543.2825,544.2071,2000.0
2024-06-13 12:20:00,547.71,547.93,547.58,547.58,881.0,544.5153,544.734,544.3861,544.3861,881.0
2024-06-13 12:25:00,547.58,547.73,547.39,547.49,1200.0,544.3861,544.5352,544.1972,544.2966,1200.0
2024-06-13 12:30:00,547.42,547.87,547.42,547.87,600.0,544.227,544.6744,544.227,544.6744,600.0
2024-06-13 12:35:00,547.7,547.7,547.31,547.67,672.0,544.5054,544.5054,544.1176,544.4755,672.0
2024-06-13 12:40:00,547.8,547.8,547.79,547.8,100.0,544.6048,544.6048,544.5948,544.6048,100.0
2024-06-13 12:45:00,547.81,547.81,547.27,547.38,1300.0,544.6147,544.6147,544.0779,544.1872,1300.0
2024-06-13 12:50:00,547.27,547.9,547.23,547.71,1556.0,544.0779,544.7042,544.0381,544.5153,1556.0
2024-06-13 12:55:00,547.75,548.09,547.75,547.95,1448.0,544.5551,544.8931,544.5551,544.7539,1448.0
2024-06-13 13:00:00,548.21,548.21,548.2,548.21,400.0,545.0124,545.0124,545.0025,545.0124,400.0
2024-06-13 13:05:00,548.55,548.93,548.54,548.83,462.0,545.3504,545.7282,545.3405,545.6288,462.0
2024-06-13 13:10:00,549.2,549.2,548.46,548.46,1703.0,545.9966,545.9966,545.2609,545.2609,1703.0
2024-06-13 13:15:00,548.87,548.87,548.41,548.68,1980.0,545.6685,545.6685,545.2112,545.4797,1980.0
2024-06-13 13:20:00,548.67,548.87,548.36,548.68,1000.0,545.4697,545.6685,545.1615,545.4797,1000.0
2024-06-13 13:25:00,548.37,548.7,548.37,548.62,545.0,545.1715,545.4995,545.1715,545.42,545.0
2024-06-13 13:30:00,548.94,548.94,547.58,547.86,1894.0,545.7381,545.7381,544.3861,544.6644,1894.0
2024-06-13 13:35:00,547.69,547.77,547.01,547.01,2659.0,544.4954,544.575,543.8194,543.8194,2659.0
2024-06-13 13:40:00,547.37,547.51,546.96,547.06,1055.0,544.1773,544.3165,543.7697,543.8691,1055.0
2024-06-13 13:45:00,547.05,547.21,546.95,547.03,1362.0,543.8592,544.0182,543.7597,543.8393,1362.0
2024-06-13 13:50:00,547.27,547.28,547.15,547.26,1900.0,544.0779,544.0878,543.9586,544.0679,1900.0
2024-06-13 13:55:00,547.26,547.27,547.02,547.27,3444.0,544.0679,544.0779,543.8293,544.0779,3444.0
2024-06-13 14:00:00,547.17,547.25,546.81,547.03,1569.0,543.9785,544.058,543.6206,543.8393,1569.0
2024-06-13 14:05:00,546.97,547.16,546.96,547.15,500.0,543.7796,543.9685,543.7697,543.9586,500.0
2024-06-13 14:10:00,547.3,547.3,546.89,546.98,1600.0,544.1077,544.1077,543.7001,543.7896,1600.0
2024-06-13 14:15:00,546.98,546.98,546.33,546.63,921.0,543.7896,543.7896,543.1434,543.4416,921.0
2024-06-13 14:20:00,546.65,546.66,546.41,546.47,886.0,543.4615,543.4714,543.2229,543.2825,886.0
2024-06-13 14:25:00,546.47,546.77,546.32,546.36,2148.0,543.2825,543.5808,543.1334,543.1732,2148.0
2024-06-13 14:30:00,546.59,546.59,546.59,546.59,100.0,543.4018,543.4018,543.4018,543.4018,100.0
2024-06-13 14:35:00,546.64,547.06,546.59,547.06,800.0,543.4516,543.8691,543.4018,543.8691,800.0
2024-06-13 14:40:00,546.9,547.31,546.9,546.92,500.0,543.71,544.1176,543.71,543.7299,500.0
2024-06-13 14:45:00,546.96,547.2,546.96,547.18,500.0,543.7697,544.0083,543.7697,543.9884,500.0
2024-06-13 14:50:00,547.14,547.14,546.81,547.1,1147.0,543.9486,543.9486,543.6206,543.9089,1147.0
2024-06-13 14:55:00,547.25,547.25,546.78,546.78,500.0,544.058,544.058,543.5907,543.5907,500.0
2024-06-13 15:00:00,547.07,547.87,547.07,547.87,1842.0,543.879,544.6744,543.879,544.6744,1842.0
2024-06-13 15:05:00,547.73,547.78,547.73,547.76,800.0,544.5352,544.5849,544.5352,544.565,800.0
2024-06-13 15:10:00,548.13,548.47,548.13,548.34,947.0,544.9329,545.2709,544.9329,545.1416,947.0
2024-06-13 15:15:00,548.67,548.87,548.6,548.87,4968.0,545.4697,545.6685,545.4001,545.6685,4968.0
2024-06-13 15:20:00,548.64,548.65,547.99,547.99,3818.0,545.4399,545.4498,544.7937,544.7937,3818.0
2024-06-13 15:25:00,548.26,548.26,547.51,547.78,1899.0,545.0621,545.0621,544.3165,544.5849,1899.0
2024-06-13 15:30:00,547.74,547.74,547.37,547.57,2198.0,544.5451,544.5451,544.1773,544.3761,2198.0
2024-06-13 15:35:00,547.59,547.59,547.26,547.48,2668.0,544.396,544.396,544.0679,544.2867,2668.0
2024-06-13 15:40:00,547.47,547.7,547.0,547.02,2557.0,544.2767,544.5054,543.8095,543.8293,2557.0
2024-06-13 15:45:00,547.03,547.36,546.88,547.33,3894.0,543.8393,544.1674,543.6902,544.1375,3894.0
2024-06-13 15:50:00,547.58,547.85,547.17,547.81,7832.0,544.3861,544.6545,543.9785,544.6147,7832.0
2024-06-13 15:55:00,547.3,548.0,547.06,547.2,22075.0,544.1077,544.8036,543.8691,544.0083,22075.0
2024-06-14 09:30:00,548.04,548.04,547.72,547.72,5072.0,544.8434,544.8434,544.5253,544.5253,5072.0
2024-06-14 09:35:00,548.22,548.53,548.02,548.52,378.0,545.0223,545.3305,544.8235,545.3206,378.0
2024-06-14 09:40:00,548.8,548.8,548.3,548.8,4855.0,545.599,545.599,545.1019,545.599,4855.0
2024-06-14 09:45:00,548.73,549.59,548.73,549.59,322.0,545.5294,546.3843,545.5294,546.3843,322.0
2024-06-14 09:50:00,548.86,548.87,548.7,548.71,1585.0,545.6586,545.6685,545.4995,545.5095,1585.0
2024-06-14 09:55:00,548.71,548.71,548.71,548.71,0.0,545.5095,545.5095,545.5095,545.5095,0.0
2024-06-14 10:00:00,548.84,548.84,548.1,548.25,1657.0,545.6387,545.6387,544.903,545.0522,1657.0
2024-06-14 10:05:00,548.13,548.41,547.42,547.46,3283.0,544.9329,545.2112,544.227,544.2668,3283.0
2024-06-14 10:10:00,547.49,547.49,547.48,547.49,100.0,544.2966,544.2966,544.2867,544.2966,100.0
2024-06-14 10:15:00,548.31,548.51,548.16,548.47,6481.0,545.1118,545.3106,544.9627,545.2709,6481.0
2024-06-14 10:20:00,548.5,549.14,548.49,549.14,4829.0,545.3007,545.937,545.2908,545.937,4829.0
2024-06-14 10:25:00,549.04,550.0,548.76,550.0,5474.0,545.8376,546.792,545.5592,546.792,5474.0
2024-06-14 10:30:00,550.29,550.46,550.29,550.46,300.0,547.0803,547.2493,547.0803,547.2493,300.0
2024-06-14 10:35:00,549.75,549.76,548.83,548.83,6752.0,546.5434,546.5534,545.6288,545.6288,6752.0
2024-06-14 10:40:00,548.31,548.31,548.31,548.31,325.0,545.1118,545.1118,545.1118,545.1118,325.0
2024-06-14 10:45:00,549.16,549.17,548.56,548.57,5114.0,545.9569,545.9668,545.3604,545.3703,5114.0
2024-06-14 10:50:00,549.21,550.55,549.2,550.55,976.0,546.0066,547.3387,545.9966,547.3387,976.0
2024-06-14 10:55:00,550.42,550.42,550.42,550.42,125.0,547.2095,547.2095,547.2095,547.2095,125.0
2024-06-14 11:00:00,550.23,550.23,549.92,549.92,400.0,547.0206,547.0206,546.7124,546.7124,400.0
2024-06-14 11:05:00,550.14,550.5,549.63,550.5,2700.0,546.9311,547.289,546.4241,547.289,2700.0
2024-06-14 11:10:00,550.88,550.88,550.88,550.88,147.0,547.6668,547.6668,547.6668,547.6668,147.0
2024-06-14 11:15:00,551.61,551.61,551.61,551.61,300.0,548.3926,548.3926,548.3926,548.3926,300.0
2024-06-14 11:20:00,551.26,551.26,551.26,551.26,100.0,548.0446,548.0446,548.0446,548.0446,100.0
2024-06-14 11:25:00,551.0,551.5,551.0,551.5,225.0,547.7861,548.2832,547.7861,548.2832,225.0
2024-06-14 11:30:00,551.91,552.37,551.75,552.09,1904.0,548.6908,549.1481,548.5317,548.8698,1904.0
2024-06-14 11:35:00,552.09,552.09,552.09,552.09,0.0,548.8698,548.8698,548.8698,548.8698,0.0
2024-06-14 11:40:00,551.89,551.99,551.65,551.89,1288.0,548.6709,548.7703,548.4323,548.6709,1288.0
2024-06-14 11:45:00,551.89,551.89,551.89,551.89,0.0,548.6709,548.6709,548.6709,548.6709,0.0
2024-06-14 11:50:00,551.8,551.8,551.61,551.77,439.0,548.5815,548.5815,548.3926,548.5516,439.0
2024-06-14 11:55:00,551.79,552.57,551.78,552.57,800.0,548.5715,549.347,548.5616,549.347,800.0
2024-06-14 12:00:00,552.54,552.55,552.32,552.55,426.0,549.3171,549.3271,549.0984,549.3271,426.0
2024-06-14 12:05:00,552.58,552.94,552.58,552.94,800.0,549.3569,549.7148,549.3569,549.7148,800.0
2024-06-14 12:10:00,553.45,553.61,553.45,553.61,600.0,550.2218,550.3809,550.2218,550.3809,600.0
2024-06-14 12:15:00,553.8,553.86,553.5,553.82,1400.0,550.5698,550.6294,550.2715,550.5897,1400.0
2024-06-14 12:20:00,553.69,553.69,553.4,553.67,2960.0,550.4604,550.4604,550.1721,550.4405,2960.0
2024-06-14 12:25:00,553.26,553.48,553.26,553.48,500.0,550.0329,550.2517,550.0329,550.2517,500.0
2024-06-14 12:30:00,553.54,553.54,553.53,553.54,100.0,550.3113,550.3113,550.3014,550.3113,100.0
2024-06-14 12:35:00,553.54,553.54,553.54,553.54,0.0,550.3113,550.3113,550.3113,550.3113,0.0
2024-06-14 12:40:00,553.75,554.18,553.71,554.09,1438.0,550.5201,550.9476,550.4803,550.8581,1438.0
2024-06-14 12:45:00,554.26,554.26,554.26,554.26,100.0,551.0271,551.0271,551.0271,551.0271,100.0
2024-06-14 12:50:00,554.36,554.36,554.01,554.09,1000.0,551.1265,551.1265,550.7786,550.8581,1000.0
2024-06-14 12:55:00,554.09,554.18,554.08,554.08,600.0,550.8581,550.9476,550.8482,550.8482,600.0
2024-06-14 13:00:00,554.26,554.26,554.26,554.26,100.0,551.0271,551.0271,551.0271,551.0271,100.0
2024-06-14 13:05:00,554.04,554.12,553.98,553.98,910.0,550.8084,550.8879,550.7487,550.7487,910.0
2024-06-14 13:10:00,553.98,553.98,553.76,553.76,1172.0,550.7487,550.7487,550.53,550.53,1172.0
2024-06-14 13:15:00,553.95,553.95,553.95,553.95,300.0,550.7189,550.7189,550.7189,550.7189,300.0
2024-06-14 13:20:00,554.15,554.39,554.15,554.38,1600.0,550.9177,551.1563,550.9177,551.1464,1600.0
2024-06-14 13:25:00,554.39,554.74,554.18,554.26,1352.0,551.1563,551.5043,550.9476,551.0271,1352.0
2024-06-14 13:30:00,554.26,554.26,554.26,554.26,0.0,551.0271,551.0271,551.0271,551.0271,0.0
2024-06-14 13:35:00,553.65,553.65,553.65,553.65,100.0,550.4207,550.4207,550.4207,550.4207,100.0
2024-06-14 13:40:00,553.65,553.65,553.65,553.65,0.0,550.4207,550.4207,550.4207,550.4207,0.0
2024-06-14 13:45:00,553.22,553.49,553.11,553.11,600.0,549.9932,550.2616,549.8838,549.8838,600.0
2024-06-14 13:50:00,553.07,553.36,552.92,553.36,2290.0,549.844,550.1324,549.6949,550.1324,2290.0
2024-06-14 13:55:00,553.06,553.06,551.54,551.54,1846.0,549.8341,549.8341,548.323,548.323,1846.0
2024-06-14 14:00:00,551.97,552.03,551.61,551.64,1192.0,548.7505,548.8101,548.3926,548.4224,1192.0
2024-06-14 14:05:00,551.64,551.64,551.64,551.64,0.0,548.4224,548.4224,548.4224,548.4224,0.0
2024-06-14 14:10:00,551.08,551.3,551.08,551.3,1052.0,547.8657,548.0844,547.8657,548.0844,1052.0
2024-06-14 14:15:00,551.08,551.22,550.93,551.17,2004.0,547.8657,548.0048,547.7165,547.9551,2004.0
2024-06-14 14:20:00,550.96,551.39,550.95,551.39,1873.0,547.7464,548.1738,547.7364,548.1738,1873.0
2024-06-14 14:25:00,551.45,551.45,551.44,551.45,100.0,548.2335,548.2335,548.2236,548.2335,100.0
2024-06-14 14:30:00,551.38,551.39,551.37,551.39,400.0,548.1639,548.1738,548.154,548.1738,400.0
2024-06-14 14:35:00,551.23,551.23,550.99,551.0,849.0,548.0148,548.0148,547.7762,547.7861,849.0
2024-06-14 14:40:00,550.67,550.86,550.49,550.86,1507.0,547.458,547.6469,547.2791,547.6469,1507.0
2024-06-14 14:45:00,551.24,551.24,551.24,551.24,100.0,548.0247,548.0247,548.0247,548.0247,100.0
2024-06-14 14:50:00,551.24,551.24,551.24,551.24,0.0,548.0247,548.0247,548.0247,548.0247,0.0
2024-06-14 14:55:00,551.26,551.55,551.26,551.55,2145.0,548.0446,548.3329,548.0446,548.3329,2145.0
2024-06-14 15:00:00,551.55,551.78,551.55,551.78,400.0,548.3329,548.5616,548.3329,548.5616,400.0
2024-06-14 15:05:00,551.73,552.0,551.73,552.0,200.0,548.5119,548.7803,548.5119,548.7803,200.0
2024-06-14 15:10:00,552.01,552.01,551.34,551.36,1930.0,548.7902,548.7902,548.1241,548.144,1930.0
2024-06-14 15:15:00,551.46,551.51,551.46,551.51,347.0,548.2434,548.2931,548.2434,548.2931,347.0
2024-06-14 15:20:00,551.5,551.67,551.26,551.56,14500.0,548.2832,548.4522,548.0446,548.3429,14500.0
2024-06-14 15:25:00,551.39,551.4,550.79,551.03,1000.0,548.1738,548.1838,547.5773,547.8159,1000.0
2024-06-14 15:30:00,551.29,551.47,551.24,551.31,1004.0,548.0744,548.2534,548.0247,548.0943,1004.0
2024-06-14 15:35:00,551.75,551.78,551.46,551.78,855.0,548.5317,548.5616,548.2434,548.5616,855.0
2024-06-14 15:40:00,551.69,551.8,551.29,551.29,2391.0,548.4721,548.5815,548.0744,548.0744,2391.0
2024-06-14 15:45:00,551.33,551.5,550.03,550.03,4136.0,548.1142,548.2832,546.8218,546.8218,4136.0
2024-06-14 15:50:00,550.13,550.13,548.17,548.55,19306.0,546.9212,546.9212,544.9726,545.3504,19306.0
2024-06-14 15:55:00,548.71,550.0,548.34,549.41,31235.0,545.5095,546.792,545.1416,546.2054,31235.0
2024-06-17 09:30:00,549.0,549.0,547.63,549.0,6005.0,545.7978,545.7978,544.4358,545.7978,6005.0
2024-06-17 09:35:00,549.98,550.1,549.49,549.49,618.0,546.7721,546.8914,546.2849,546.2849,618.0
2024-06-17 09:40:00,549.21,549.82,547.9,549.82,2994.0,546.0066,546.613,544.7042,546.613,2994.0
2024-06-17 09:45:00,550.05,550.45,550.05,550.41,300.0,546.8417,547.2393,546.8417,547.1996,300.0
2024-06-17 09:50:00,550.38,552.25,550.19,552.25,2400.0,547.1697,549.0288,546.9808,549.0288,2400.0
2024-06-17 09:55:00,551.4,552.63,551.33,552.58,2025.0,548.1838,549.4066,548.1142,549.3569,2025.0
2024-06-17 10:00:00,551.89,552.87,551.24,552.87,1444.0,548.6709,549.6452,548.0247,549.6452,1444.0
2024-06-17 10:05:00,553.4,553.52,553.07,553.07,1204.0,550.1721,550.2914,549.844,549.844,1204.0
2024-06-17 10:10:00,553.87,553.87,553.03,553.03,1800.0,550.6394,550.6394,549.8043,549.8043,1800.0
2024-06-17 10:15:00,552.9,553.8,552.9,553.8,400.0,549.675,550.5698,549.675,550.5698,400.0
2024-06-17 10:20:00,553.41,553.83,552.83,553.78,1786.0,550.1821,550.5996,549.6054,550.5499,1786.0
2024-06-17 10:25:00,553.61,554.15,553.56,553.9,1001.0,550.3809,550.9177,550.3312,550.6692,1001.0
2024-06-17 10:30:00,553.98,554.16,553.78,553.89,1225.0,550.7487,550.9277,550.5499,550.6593,1225.0
2024-06-17 10:35:00,553.58,554.08,553.57,553.87,3100.0,550.3511,550.8482,550.3411,550.6394,3100.0
2024-06-17 10:40:00,553.59,553.59,552.56,552.92,6806.0,550.361,550.361,549.337,549.6949,6806.0
2024-06-17 10:45:00,553.0,553.0,552.42,552.7,800.0,549.7745,549.7745,549.1978,549.4762,800.0
2024-06-17 10:50:00,552.75,553.1,552.66,553.1,2833.0,549.5259,549.8739,549.4364,549.8739,2833.0
2024-06-17 10:55:00,552.98,553.12,552.74,552.75,1100.0,549.7546,549.8938,549.516,549.5259,1100.0
2024-06-17 11:00:00,552.85,553.05,552.85,553.02,1200.0,549.6253,549.8242,549.6253,549.7943,1200.0
2024-06-17 11:05:00,553.0,553.02,552.55,552.55,1100.0,549.7745,549.7943,549.3271,549.3271,1100.0
2024-06-17 11:10:00,552.18,553.0,552.17,553.0,606.0,548.9592,549.7745,548.9493,549.7745,606.0
2024-06-17 11:15:00,553.37,553.37,552.44,552.45,2410.0,550.1423,550.1423,549.2177,549.2277,2410.0
2024-06-17 11:20:00,552.26,552.35,551.96,552.35,821.0,549.0388,549.1282,548.7405,549.1282,821.0
2024-06-17 11:25:00,551.9,552.18,551.46,551.46,2101.0,548.6809,548.9592,548.2434,548.2434,2101.0
2024-06-17 11:30:00,551.49,551.68,551.05,551.22,700.0,548.2733,548.4622,547.8358,548.0048,700.0
2024-06-17 11:35:00,551.28,552.0,551.28,551.88,500.0,548.0645,548.7803,548.0645,548.661,500.0
2024-06-17 11:40:00,551.76,552.0,551.76,551.95,400.0,548.5417,548.7803,548.5417,548.7306,400.0
2024-06-17 11:45:00,552.0,552.27,551.88,551.88,5900.0,548.7803,549.0487,548.661,548.661,5900.0
2024-06-17 11:50:00,551.85,552.12,551.81,551.81,2278.0,548.6312,548.8996,548.5914,548.5914,2278.0
2024-06-17 11:55:00,551.88,552.23,551.88,552.23,270.0,548.661,549.0089,548.661,549.0089,270.0
2024-06-17 12:00:00,552.16,552.16,552.16,552.16,100.0,548.9394,548.9394,548.9394,548.9394,100.0
2024-06-17 12:05:00,552.06,552.06,551.99,551.99,405.0,548.8399,548.8399,548.7703,548.7703,405.0
2024-06-17 12:10:00,552.16,552.16,551.86,552.0,700.0,548.9394,548.9394,548.6411,548.7803,700.0
2024-06-17 12:15:00,551.81,551.84,551.81,551.84,257.0,548.5914,548.6212,548.5914,548.6212,257.0
2024-06-17 12:20:00,551.81,552.09,551.81,552.03,1616.0,548.5914,548.8698,548.5914,548.8101,1616.0
2024-06-17 12:25:00,552.03,552.61,552.01,552.61,2929.0,548.8101,549.3867,548.7902,549.3867,2929.0
2024-06-17 12:30:00,552.6,552.73,552.33,552.39,2301.0,549.3768,549.506,549.1084,549.168,2301.0
2024-06-17 12:35:00,552.56,552.56,551.83,551.83,1235.0,549.337,549.337,548.6113,548.6113,1235.0
2024-06-17 12:40:00,552.05,552.27,551.87,552.07,2300.0,548.83,549.0487,548.651,548.8499,2300.0
2024-06-17 12:45:00,552.25,552.25,552.03,552.07,1995.0,549.0288,549.0288,548.8101,548.8499,1995.0
2024-06-17 12:50:00,552.08,552.15,551.76,552.04,5472.0,548.8598,548.9294,548.5417,548.8201,5472.0
2024-06-17 12:55:00,551.84,551.84,551.61,551.61,700.0,548.6212,548.6212,548.3926,548.3926,700.0
2024-06-17 13:00:00,552.0,552.24,551.84,552.02,2100.0,548.7803,549.0189,548.6212,548.8002,2100.0
2024-06-17 13:05:00,551.85,552.04,551.84,551.84,700.0,548.6312,548.8201,548.6212,548.6212,700.0
2024-06-17 13:10:00,551.91,552.15,551.91,552.15,700.0,548.6908,548.9294,548.6908,548.9294,700.0
2024-06-17 13:15:00,552.13,552.3,551.85,551.96,6788.0,548.9095,549.0785,548.6312,548.7405,6788.0
2024-06-17 13:20:00,552.14,553.38,551.99,553.38,8369.0,548.9195,550.1522,548.7703,550.1522,8369.0
2024-06-17 13:25:00,553.33,553.33,552.5,552.5,819.0,550.1025,550.1025,549.2774,549.2774,819.0
2024-06-17 13:30:00,552.64,553.05,552.56,552.56,2600.0,549.4166,549.8242,549.337,549.337,2600.0
2024-06-17 13:35:00,552.83,552.92,552.34,552.77,2200.0,549.6054,549.6949,549.1183,549.5458,2200.0
2024-06-17 13:40:00,552.93,552.95,552.7,552.71,1021.0,549.7049,549.7247,549.4762,549.4861,1021.0
2024-06-17 13:45:00,552.88,553.08,552.75,552.94,645.0,549.6552,549.854,549.5259,549.7148,645.0
2024-06-17 13:50:00,553.11,553.97,553.07,553.89,1455.0,549.8838,550.7388,549.844,550.6593,1455.0
2024-06-17 13:55:00,553.7,553.7,552.87,552.87,5315.0,550.4704,550.4704,549.6452,549.6452,5315.0
2024-06-17 14:00:00,552.95,553.26,552.64,553.04,8900.0,549.7247,550.0329,549.4166,549.8142,8900.0
2024-06-17 14:05:00,552.9,553.16,552.68,552.98,8064.0,549.675,549.9335,549.4563,549.7546,8064.0
2024-06-17 14:10:00,553.13,553.27,553.0,553.02,2400.0,549.9037,550.0429,549.7745,549.7943,2400.0
2024-06-17 14:15:00,552.84,553.01,552.62,552.62,8175.0,549.6154,549.7844,549.3967,549.3967,8175.0
2024-06-17 14:20:00,552.5,552.86,552.5,552.69,1508.0,549.2774,549.6353,549.2774,549.4663,1508.0
2024-06-17 14:25:00,552.66,553.0,552.53,552.7,3303.0,549.4364,549.7745,549.3072,549.4762,3303.0
2024-06-17 14:30:00,552.86,553.09,552.7,552.94,7296.0,549.6353,549.8639,549.4762,549.7148,7296.0
2024-06-17 14:35:00,553.02,553.03,552.93,552.93,594.0,549.7943,549.8043,549.7049,549.7049,594.0
2024-06-17 14:40:00,552.62,552.66,552.52,552.52,300.0,549.3967,549.4364,549.2973,549.2973,300.0
2024-06-17 14:45:00,552.25,552.25,552.22,552.22,200.0,549.0288,549.0288,548.999,548.999,200.0
2024-06-17 14:50:00,552.38,552.38,551.3,551.78,1022.0,549.1581,549.1581,548.0844,548.5616,1022.0
2024-06-17 14:55:00,551.83,552.21,551.82,552.21,1371.0,548.6113,548.9891,548.6013,548.9891,1371.0
2024-06-17 15:00:00,552.05,552.29,552.05,552.12,2924.0,548.83,549.0686,548.83,548.8996,2924.0
2024-06-17 15:05:00,552.04,552.05,551.82,551.82,2221.0,548.8201,548.83,548.6013,548.6013,2221.0
2024-06-17 15:10:00,551.81,552.32,551.81,552.05,5267.0,548.5914,549.0984,548.5914,548.83,5267.0
2024-06-17 15:15:00,552.13,552.69,551.37,551.37,7657.0,548.9095,549.4663,548.154,548.154,7657.0
2024-06-17 15:20:00,551.43,552.28,551.42,551.98,9655.0,548.2136,549.0587,548.2037,548.7604,9655.0
2024-06-17 15:25:00,551.99,551.99,551.78,551.86,2325.0,548.7703,548.7703,548.5616,548.6411,2325.0
2024-06-17 15:30:00,551.71,552.1,551.71,551.9,5887.0,548.492,548.8797,548.492,548.6809,5887.0
2024-06-17 15:35:00,551.78,551.89,551.03,551.23,10335.0,548.5616,548.6709,547.8159,548.0148,10335.0
2024-06-17 15:40:00,551.18,551.27,550.98,551.08,1767.0,547.9651,548.0545,547.7662,547.8657,1767.0
2024-06-17 15:45:00,551.08,552.45,551.08,552.0,11025.0,547.8657,549.2277,547.8657,548.7803,11025.0
2024-06-17 15:50:00,552.0,554.0,551.65,553.96,15639.0,548.7803,550.7686,548.4323,550.7289,15639.0
2024-06-17 15:55:00,553.85,553.9,553.31,553.77,14084.0,550.6195,550.6692,550.0826,550.54,14084.0
2024-06-18 09:30:00,551.74,553.0,551.74,553.0,5873.0,548.5218,549.7745,548.5218,549.7745,5873.0
2024-06-18 09:35:00,553.0,555.18,552.99,554.17,4648.0,549.7745,551.9417,549.7645,550.9376,4648.0
2024-06-18 09:40:00,553.85,553.97,552.94,553.94,3534.0,550.6195,550.7388,549.7148,550.709,3534.0
2024-06-18 09:45:00,553.94,554.36,553.7,553.72,2002.0,550.709,551.1265,550.4704,550.4903,2002.0
2024-06-18 09:50:00,554.08,554.34,553.69,554.34,1059.0,550.8482,551.1066,550.4604,551.1066,1059.0
2024-06-18 09:55:00,554.0,554.52,553.21,553.21,1671.0,550.7686,551.2856,549.9832,549.9832,1671.0
2024-06-18 10:00:00,552.69,553.86,552.24,553.85,1431.0,549.4663,550.6294,549.0189,550.6195,1431.0
2024-06-18 10:05:00,553.54,553.63,553.19,553.19,500.0,550.3113,550.4008,549.9633,549.9633,500.0
2024-06-18 10:10:00,553.13,553.56,553.03,553.21,977.0,549.9037,550.3312,549.8043,549.9832,977.0
2024-06-18 10:15:00,553.61,553.88,553.26,553.88,500.0,550.3809,550.6493,550.0329,550.6493,500.0
2024-06-18 10:20:00,553.3,553.46,553.3,553.42,400.0,550.0727,550.2318,550.0727,550.192,400.0
2024-06-18 10:25:00,553.39,554.08,553.39,554.08,800.0,550.1622,550.8482,550.1622,550.8482,800.0
2024-06-18 10:30:00,553.91,554.73,553.83,554.73,1500.0,550.6791,551.4944,550.5996,551.4944,1500.0
2024-06-18 10:35:00,554.47,555.0,554.2,555.0,2550.0,551.2359,551.7628,550.9675,551.7628,2550.0
2024-06-18 10:40:00,555.0,555.0,555.0,555.0,0.0,551.7628,551.7628,551.7628,551.7628,0.0
2024-06-18 10:45:00,555.74,555.78,555.73,555.78,627.0,552.4985,552.5382,552.4885,552.5382,627.0
2024-06-18 10:50:00,556.17,556.17,555.69,555.69,700.0,552.926,552.926,552.4488,552.4488,700.0
2024-06-18 10:55:00,556.28,556.57,556.28,556.57,200.0,553.0353,553.3236,553.0353,553.3236,200.0
2024-06-18 11:00:00,556.57,556.57,556.57,556.57,0.0,553.3236,553.3236,553.3236,553.3236,0.0
2024-06-18 11:05:00,556.3,556.64,556.3,556.54,654.0,553.0552,553.3932,553.0552,553.2938,654.0
2024-06-18 11:10:00,556.72,557.04,556.72,556.98,400.0,553.4728,553.7909,553.4728,553.7312,400.0
2024-06-18 11:15:00,557.17,557.17,556.02,556.25,4068.0,553.9201,553.9201,552.7768,553.0055,4068.0
2024-06-18 11:20:00,556.44,556.44,556.44,556.44,345.0,553.1944,553.1944,553.1944,553.1944,345.0
2024-06-18 11:25:00,556.23,557.46,556.23,557.46,1926.0,552.9856,554.2084,552.9856,554.2084,1926.0
2024-06-18 11:30:00,557.17,558.2,557.16,558.2,1282.0,553.9201,554.9441,553.9102,554.9441,1282.0
2024-06-18 11:35:00,558.21,558.21,557.89,557.98,937.0,554.9541,554.9541,554.6359,554.7254,937.0
2024-06-18 11:40:00,557.93,558.46,557.91,558.17,1725.0,554.6757,555.2026,554.6558,554.9143,1725.0
2024-06-18 11:45:00,558.46,559.25,558.15,559.25,4925.0,555.2026,555.988,554.8944,555.988,4925.0
2024-06-18 11:50:00,559.25,559.35,559.01,559.35,719.0,555.988,556.0874,555.7494,556.0874,719.0
2024-06-18 11:55:00,559.04,559.47,558.16,558.76,3925.0,555.7792,556.2067,554.9044,555.5009,3925.0
2024-06-18 12:00:00,558.82,558.82,558.05,558.05,913.0,555.5605,555.5605,554.795,554.795,913.0
2024-06-18 12:05:00,558.11,558.41,558.11,558.41,300.0,554.8546,555.1529,554.8546,555.1529,300.0
2024-06-18 12:10:00,558.63,558.63,558.62,558.63,100.0,555.3716,555.3716,555.3617,555.3716,100.0
2024-06-18 12:15:00,558.9,559.04,558.9,559.04,300.0,555.64,555.7792,555.64,555.7792,300.0
2024-06-18 12:20:00,558.63,559.24,558.63,559.24,861.0,555.3716,555.9781,555.3716,555.9781,861.0
2024-06-18 12:25:00,559.28,559.28,559.28,559.28,100.0,556.0178,556.0178,556.0178,556.0178,100.0
2024-06-18 12:30:00,559.03,559.75,558.96,559.75,4913.0,555.7693,556.4851,555.6997,556.4851,4913.0
2024-06-18 12:35:00,560.0,560.9,559.86,560.9,10220.0,556.7336,557.6284,556.5944,557.6284,10220.0
2024-06-18 12:40:00,560.91,561.48,560.86,561.21,2700.0,557.6383,558.205,557.5886,557.9366,2700.0
2024-06-18 12:45:00,561.32,561.81,561.32,561.81,400.0,558.0459,558.5331,558.0459,558.5331,400.0
2024-06-18 12:50:00,561.88,561.89,560.65,560.65,1700.0,558.6027,558.6126,557.3798,557.3798,1700.0
2024-06-18 12:55:00,560.37,560.37,559.97,560.24,850.0,557.1015,557.1015,556.7038,556.9722,850.0
2024-06-18 13:00:00,559.51,559.51,559.51,559.51,100.0,556.2465,556.2465,556.2465,556.2465,100.0
2024-06-18 13:05:00,559.21,559.36,559.13,559.36,700.0,555.9482,556.0974,555.8687,556.0974,700.0
2024-06-18 13:10:00,558.92,559.16,558.92,559.15,208.0,555.6599,555.8985,555.6599,555.8886,208.0
2024-06-18 13:15:00,559.14,559.15,558.93,558.93,252.0,555.8786,555.8886,555.6699,555.6699,252.0
2024-06-18 13:20:00,558.94,559.29,558.88,559.29,1123.0,555.6798,556.0278,555.6202,556.0278,1123.0
2024-06-18 13:25:00,559.48,559.53,559.46,559.52,563.0,556.2167,556.2664,556.1968,556.2564,563.0
2024-06-18 13:30:00,559.52,560.0,559.52,560.0,1600.0,556.2564,556.7336,556.2564,556.7336,1600.0
2024-06-18 13:35:00,560.18,560.47,559.7,559.74,1224.0,556.9126,557.2009,556.4354,556.4751,1224.0
2024-06-18 13:40:00,559.65,559.87,559.65,559.87,200.0,556.3857,556.6044,556.3857,556.6044,200.0
2024-06-18 13:45:00,559.87,559.87,559.87,559.87,0.0,556.6044,556.6044,556.6044,556.6044,0.0
2024-06-18 13:50:00,560.12,560.42,559.94,560.42,598.0,556.8529,557.1512,556.674,557.1512,598.0
2024-06-18 13:55:00,560.35,560.35,560.35,560.35,100.0,557.0816,557.0816,557.0816,557.0816,100.0
2024-06-18 14:00:00,560.19,560.19,559.83,559.98,2300.0,556.9225,556.9225,556.5646,556.7137,2300.0
2024-06-18 14:05:00,560.1,560.1,560.1,560.1,100.0,556.833,556.833,556.833,556.833,100.0
2024-06-18 14:10:00,559.93,559.93,559.76,559.76,300.0,556.664,556.664,556.495,556.495,300.0
2024-06-18 14:15:00,559.75,559.76,559.26,559.26,812.0,556.4851,556.495,555.9979,555.9979,812.0
2024-06-18 14:20:00,559.26,559.26,559.26,559.26,0.0,555.9979,555.9979,555.9979,555.9979,0.0
2024-06-18 14:25:00,559.23,560.18,559.23,560.18,522.0,555.9681,556.9126,555.9681,556.9126,522.0
2024-06-18 14:30:00,560.0,560.37,560.0,560.32,684.0,556.7336,557.1015,556.7336,557.0518,684.0
2024-06-18 14:35:00,560.38,560.38,560.38,560.38,100.0,557.1114,557.1114,557.1114,557.1114,100.0
2024-06-18 14:40:00,560.59,560.59,559.94,559.94,1400.0,557.3202,557.3202,556.674,556.674,1400.0
2024-06-18 14:45:00,559.88,559.88,559.62,559.62,500.0,556.6143,556.6143,556.3558,556.3558,500.0
2024-06-18 14:50:00,559.65,559.66,559.39,559.65,514.0,556.3857,556.3956,556.1272,556.3857,514.0
2024-06-18 14:55:00,559.78,559.94,559.72,559.94,831.0,556.5149,556.674,556.4553,556.674,831.0
2024-06-18 15:00:00,559.61,559.62,559.3,559.3,617.0,556.3459,556.3558,556.0377,556.0377,617.0
2024-06-18 15:05:00,559.3,559.3,559.3,559.3,0.0,556.0377,556.0377,556.0377,556.0377,0.0
2024-06-18 15:10:00,559.79,559.93,559.76,559.93,700.0,556.5248,556.664,556.495,556.664,700.0
2024-06-18 15:15:00,559.91,560.08,559.87,560.08,699.0,556.6441,556.8132,556.6044,556.8132,699.0
2024-06-18 15:20:00,560.15,560.22,559.93,560.22,400.0,556.8827,556.9523,556.664,556.9523,400.0
2024-06-18 15:25:00,560.32,560.41,559.98,560.37,1200.0,557.0518,557.1412,556.7137,557.1015,1200.0
2024-06-18 15:30:00,560.37,560.69,560.36,560.69,1100.0,557.1015,557.4196,557.0915,557.4196,1100.0
2024-06-18 15:35:00,560.51,560.94,560.09,560.34,2370.0,557.2406,557.6681,556.8231,557.0716,2370.0
2024-06-18 15:40:00,560.26,560.27,559.91,560.0,2149.0,556.9921,557.002,556.6441,556.7336,2149.0
2024-06-18 15:45:00,560.13,560.34,559.74,559.74,1925.0,556.8629,557.0716,556.4751,556.4751,1925.0
2024-06-18 15:50:00,559.73,560.89,559.73,560.5,3148.0,556.4652,557.6184,556.4652,557.2307,3148.0
2024-06-18 15:55:00,560.4,560.49,559.89,560.17,15687.0,557.1313,557.2208,556.6243,556.9026,15687.0
2024-06-20 09:30:00,560.0,560.48,559.46,559.46,9045.0,556.7336,557.2108,556.1968,556.1968,9045.0
2024-06-20 09:35:00,558.29,559.66,558.29,559.66,3930.0,555.0336,556.3956,555.0336,556.3956,3930.0
2024-06-20 09:40:00,557.69,559.25,557.69,559.24,335.0,554.4371,555.988,554.4371,555.9781,335.0
2024-06-20 09:45:00,558.41,559.15,558.17,559.15,339.0,555.1529,555.8886,554.9143,555.8886,339.0
2024-06-20 09:50:00,559.66,560.38,559.36,560.15,942.0,556.3956,557.1114,556.0974,556.8827,942.0
2024-06-20 09:55:00,560.23,560.89,560.23,560.27,1874.0,556.9623,557.6184,556.9623,557.002,1874.0
2024-06-20 10:00:00,560.29,560.75,559.72,560.54,1128.0,557.0219,557.4793,556.4553,557.2705,1128.0
2024-06-20 10:05:00,560.6,561.88,560.58,561.58,1868.0,557.3301,558.6027,557.3102,558.3044,1868.0
2024-06-20 10:10:00,561.86,562.42,561.65,562.42,1634.0,558.5828,559.1395,558.374,559.1395,1634.0
2024-06-20 10:15:00,562.02,563.92,561.84,563.55,2443.0,558.7418,560.6308,558.5629,560.2629,2443.0
2024-06-20 10:20:00,563.31,563.31,562.46,562.53,4820.0,560.0243,560.0243,559.1793,559.2489,4820.0
2024-06-20 10:25:00,562.01,562.82,562.01,562.82,862.0,558.7319,559.5372,558.7319,559.5372,862.0
2024-06-20 10:30:00,562.0,562.38,561.13,561.26,1780.0,558.722,559.0997,557.857,557.9863,1780.0
2024-06-20 10:35:00,561.61,561.61,560.85,560.86,1045.0,558.3342,558.3342,557.5787,557.5886,1045.0
2024-06-20 10:40:00,560.8,560.98,560.25,560.62,2921.0,557.529,557.7079,556.9822,557.35,2921.0
2024-06-20 10:45:00,560.11,562.25,560.01,561.65,4924.0,556.843,558.9705,556.7436,558.374,4924.0
2024-06-20 10:50:00,561.77,561.93,560.51,560.66,6758.0,558.4933,558.6524,557.2406,557.3898,6758.0
2024-06-20 10:55:00,560.5,561.44,560.0,560.19,7092.0,557.2307,558.1652,556.7336,556.9225,7092.0
2024-06-20 11:00:00,560.15,561.16,559.42,559.65,6257.0,556.8827,557.8869,556.157,556.3857,6257.0
2024-06-20 11:05:00,559.58,559.78,558.9,559.44,2098.0,556.3161,556.5149,555.64,556.1769,2098.0
2024-06-20 11:10:00,559.75,560.56,559.53,559.72,2233.0,556.4851,557.2904,556.2664,556.4553,2233.0
2024-06-20 11:15:00,559.65,560.2,559.0,559.57,1692.0,556.3857,556.9325,555.7395,556.3061,1692.0
2024-06-20 11:20:00,558.64,558.86,558.58,558.58,900.0,555.3816,555.6003,555.3219,555.3219,900.0
2024-06-20 11:25:00,558.55,559.08,558.37,558.73,2772.0,555.2921,555.819,555.1131,555.471,2772.0
2024-06-20 11:30:00,558.46,560.01,558.46,560.0,1570.0,555.2026,556.7436,555.2026,556.7336,1570.0
2024-06-20 11:35:00,559.8,560.3,559.8,560.13,700.0,556.5348,557.0319,556.5348,556.8629,700.0
2024-06-20 11:40:00,560.12,560.94,560.12,560.63,849.0,556.8529,557.6681,556.8529,557.36,849.0
2024-06-20 11:45:00,560.59,560.59,560.14,560.14,400.0,557.3202,557.3202,556.8728,556.8728,400.0
2024-06-20 11:50:00,560.73,561.0,560.66,561.0,500.0,557.4594,557.7278,557.3898,557.7278,500.0
2024-06-20 11:55:00,560.82,560.82,560.46,560.46,402.0,557.5488,557.5488,557.1909,557.1909,402.0
2024-06-20 12:00:00,560.64,560.65,560.63,560.63,200.0,557.3699,557.3798,557.36,557.36,200.0
2024-06-20 12:05:00,560.42,560.42,560.05,560.05,581.0,557.1512,557.1512,556.7833,556.7833,581.0
2024-06-20 12:10:00,560.11,560.77,560.1,560.43,860.0,556.843,557.4991,556.833,557.1611,860.0
2024-06-20 12:15:00,560.64,560.64,559.71,559.71,753.0,557.3699,557.3699,556.4453,556.4453,753.0
2024-06-20 12:20:00,559.34,559.65,559.24,559.24,611.0,556.0775,556.3857,555.9781,555.9781,611.0
2024-06-20 12:25:00,559.49,559.83,559.49,559.81,700.0,556.2266,556.5646,556.2266,556.5447,700.0
2024-06-20 12:30:00,559.99,560.67,558.81,560.23,2184.0,556.7237,557.3997,555.5506,556.9623,2184.0
2024-06-20 12:35:00,560.4,560.99,559.39,559.85,4546.0,557.1313,557.7179,556.1272,556.5845,4546.0
2024-06-20 12:40:00,559.81,559.89,559.81,559.88,300.0,556.5447,556.6243,556.5447,556.6143,300.0
2024-06-20 12:45:00,559.7,559.7,559.27,559.62,523.0,556.4354,556.4354,556.0079,556.3558,523.0
2024-06-20 12:50:00,559.5,560.38,559.5,560.27,808.0,556.2365,557.1114,556.2365,557.002,808.0
2024-06-20 12:55:00,560.2,560.3,560.17,560.19,500.0,556.9325,557.0319,556.9026,556.9225,500.0
2024-06-20 13:00:00,560.08,560.22,560.01,560.22,614.0,556.8132,556.9523,556.7436,556.9523,614.0
2024-06-20 13:05:00,560.37,560.5,559.77,559.77,800.0,557.1015,557.2307,556.505,556.505,800.0
2024-06-20 13:10:00,559.83,559.83,559.82,559.83,100.0,556.5646,556.5646,556.5547,556.5646,100.0
2024-06-20 13:15:00,560.63,560.63,560.62,560.63,201.0,557.36,557.36,557.35,557.36,201.0
2024-06-20 13:20:00,560.69,560.7,559.68,559.97,1702.0,557.4196,557.4295,556.4155,556.7038,1702.0
2024-06-20 13:25:00,559.7,559.7,559.65,559.65,540.0,556.4354,556.4354,556.3857,556.3857,540.0
2024-06-20 13:30:00,559.78,560.07,559.29,559.42,2131.0,556.5149,556.8032,556.0278,556.157,2131.0
2024-06-20 13:35:00,559.24,559.64,558.29,558.88,1670.0,555.9781,556.3757,555.0336,555.6202,1670.0
2024-06-20 13:40:00,559.01,559.15,559.01,559.15,200.0,555.7494,555.8886,555.7494,555.8886,200.0
2024-06-20 13:45:00,559.15,559.15,559.15,559.15,0.0,555.8886,555.8886,555.8886,555.8886,0.0
2024-06-20 13:50:00,559.6,559.6,558.92,559.0,400.0,556.336,556.336,555.6599,555.7395,400.0
2024-06-20 13:55:00,559.24,559.6,558.85,559.16,2311.0,555.9781,556.336,555.5903,555.8985,2311.0
2024-06-20 14:00:00,559.65,559.68,559.65,559.68,600.0,556.3857,556.4155,556.3857,556.4155,600.0
2024-06-20 14:05:00,559.69,560.02,559.5,560.02,1146.0,556.4254,556.7535,556.2365,556.7535,1146.0
2024-06-20 14:10:00,559.55,559.55,558.81,558.81,669.0,556.2862,556.2862,555.5506,555.5506,669.0
2024-06-20 14:15:00,559.09,559.09,558.55,558.81,508.0,555.8289,555.8289,555.2921,555.5506,508.0
2024-06-20 14:20:00,558.58,558.58,557.12,557.12,1444.0,555.3219,555.3219,553.8704,553.8704,1444.0
2024-06-20 14:25:00,557.48,557.48,557.32,557.46,600.0,554.2283,554.2283,554.0693,554.2084,600.0
2024-06-20 14:30:00,557.17,557.26,557.07,557.07,945.0,553.9201,554.0096,553.8207,553.8207,945.0
2024-06-20 14:35:00,557.25,557.91,557.25,557.88,705.0,553.9997,554.6558,553.9997,554.626,705.0
2024-06-20 14:40:00,557.62,557.68,557.33,557.68,1867.0,554.3675,554.4272,554.0792,554.4272,1867.0
2024-06-20 14:45:00,557.54,558.1,557.34,558.0,1812.0,554.288,554.8447,554.0891,554.7453,1812.0
2024-06-20 14:50:00,558.13,558.3,557.41,557.83,1641.0,554.8745,555.0435,554.1587,554.5763,1641.0
2024-06-20 14:55:00,558.09,558.09,558.09,558.09,100.0,554.8348,554.8348,554.8348,554.8348,100.0
2024-06-20 15:00:00,557.4,557.4,557.4,557.4,100.0,554.1488,554.1488,554.1488,554.1488,100.0
2024-06-20 15:05:00,556.75,557.17,556.75,557.17,656.0,553.5026,553.9201,553.5026,553.9201,656.0
2024-06-20 15:10:00,557.46,557.46,556.9,557.25,1050.0,554.2084,554.2084,553.6517,553.9997,1050.0
2024-06-20 15:15:00,557.34,557.34,556.88,556.88,502.0,554.0891,554.0891,553.6318,553.6318,502.0
2024-06-20 15:20:00,556.7,556.7,556.06,556.37,1744.0,553.4529,553.4529,552.8166,553.1248,1744.0
2024-06-20 15:25:00,556.3,556.95,556.17,556.95,2346.0,553.0552,553.7014,552.926,553.7014,2346.0
2024-06-20 15:30:00,556.67,556.75,556.41,556.75,1338.0,553.423,553.5026,553.1646,553.5026,1338.0
2024-06-20 15:35:00,556.56,557.07,556.28,556.83,2515.0,553.3137,553.8207,553.0353,553.5821,2515.0
2024-06-20 15:40:00,556.89,557.79,556.79,557.59,3541.0,553.6418,554.5365,553.5423,554.3377,3541.0
2024-06-20 15:45:00,557.65,558.22,557.64,558.19,1637.0,554.3973,554.964,554.3874,554.9342,1637.0
2024-06-20 15:50:00,558.21,560.94,558.09,560.94,5286.0,554.9541,557.6681,554.8348,557.6681,5286.0
2024-06-20 15:55:00,560.57,561.24,558.89,559.23,14790.0,557.3003,557.9664,555.6301,555.9681,14790.0
2024-06-21 09:30:00,564.88,564.88,558.68,561.79,140218.0,561.5852,561.5852,555.4213,558.5132,140218.0
2024-06-21 09:35:00,560.73,563.54,560.72,561.61,700.0,557.4594,560.253,557.4494,558.3342,700.0
2024-06-21 09:40:00,560.28,561.29,559.06,559.06,680.0,557.012,558.0161,555.7991,555.7991,680.0
2024-06-21 09:45:00,559.17,559.17,557.58,558.04,916.0,555.9085,555.9085,554.3277,554.7851,916.0
2024-06-21 09:50:00,559.16,560.43,558.39,560.43,1723.0,555.8985,557.1611,555.133,557.1611,1723.0
2024-06-21 09:55:00,559.67,559.98,559.08,559.08,500.0,556.4055,556.7137,555.819,555.819,500.0
2024-06-21 10:00:00,559.08,559.08,559.08,559.08,0.0,555.819,555.819,555.819,555.819,0.0
2024-06-21 10:05:00,559.0,559.59,558.89,559.59,975.0,555.7395,556.326,555.6301,556.326,975.0
2024-06-21 10:10:00,560.3,560.3,559.44,559.84,1264.0,557.0319,557.0319,556.1769,556.5746,1264.0
2024-06-21 10:15:00,560.45,560.62,560.11,560.11,670.0,557.181,557.35,556.843,556.843,670.0
2024-06-21 10:20:00,560.11,560.11,560.11,560.11,0.0,556.843,556.843,556.843,556.843,0.0
2024-06-21 10:25:00,560.09,560.09,559.51,559.51,341.0,556.8231,556.8231,556.2465,556.2465,341.0
2024-06-21 10:30:00,559.55,559.75,558.6,558.6,842.0,556.2862,556.4851,555.3418,555.3418,842.0
2024-06-21 10:35:00,558.74,559.16,558.58,558.58,618.0,555.481,555.8985,555.3219,555.3219,618.0
2024-06-21 10:40:00,558.58,558.58,558.58,558.58,0.0,555.3219,555.3219,555.3219,555.3219,0.0
2024-06-21 10:45:00,558.67,558.97,557.99,557.99,1949.0,555.4114,555.7096,554.7353,554.7353,1949.0
2024-06-21 10:50:00,558.43,558.75,558.0,558.0,603.0,555.1728,555.4909,554.7453,554.7453,603.0
2024-06-21 10:55:00,558.11,558.51,557.9,558.51,954.0,554.8546,555.2523,554.6459,555.2523,954.0
2024-06-21 11:00:00,558.41,559.41,558.41,559.41,300.0,555.1529,556.1471,555.1529,556.1471,300.0
2024-06-21 11:05:00,559.41,559.41,559.41,559.41,0.0,556.1471,556.1471,556.1471,556.1471,0.0
2024-06-21 11:10:00,559.89,559.89,559.28,559.28,435.0,556.6243,556.6243,556.0178,556.0178,435.0
2024-06-21 11:15:00,559.06,559.06,558.76,558.93,603.0,555.7991,555.7991,555.5009,555.6699,603.0
2024-06-21 11:20:00,558.61,558.74,558.5,558.5,467.0,555.3517,555.481,555.2424,555.2424,467.0
2024-06-21 11:25:00,558.7,558.7,558.17,558.5,600.0,555.4412,555.4412,554.9143,555.2424,600.0
2024-06-21 11:30:00,558.31,559.15,558.26,559.15,1200.0,555.0535,555.8886,555.0038,555.8886,1200.0
2024-06-21 11:35:00,559.3,559.3,558.81,558.81,449.0,556.0377,556.0377,555.5506,555.5506,449.0
2024-06-21 11:40:00,558.75,558.96,558.75,558.96,530.0,555.4909,555.6997,555.4909,555.6997,530.0
2024-06-21 11:45:00,559.13,559.4,559.12,559.3,684.0,555.8687,556.1371,555.8588,556.0377,684.0
2024-06-21 11:50:00,559.56,559.97,558.32,558.99,5020.0,556.2962,556.7038,555.0634,555.7295,5020.0
2024-06-21 11:55:00,559.23,559.26,558.96,559.21,719.0,555.9681,555.9979,555.6997,555.9482,719.0
2024-06-21 12:00:00,558.8,558.96,558.72,558.96,300.0,555.5406,555.6997,555.4611,555.6997,300.0
2024-06-21 12:05:00,558.72,558.99,558.71,558.99,1370.0,555.4611,555.7295,555.4511,555.7295,1370.0
2024-06-21 12:10:00,559.0,559.0,557.76,557.89,4228.0,555.7395,555.7395,554.5067,554.6359,4228.0
2024-06-21 12:15:00,557.89,558.38,557.89,558.3,974.0,554.6359,555.1231,554.6359,555.0435,974.0
2024-06-21 12:20:00,558.53,558.65,558.5,558.65,500.0,555.2722,555.3915,555.2424,555.3915,500.0
2024-06-21 12:25:00,558.64,558.65,558.17,558.17,606.0,555.3816,555.3915,554.9143,554.9143,606.0
2024-06-21 12:30:00,558.27,559.13,558.27,559.13,790.0,555.0137,555.8687,555.0137,555.8687,790.0
2024-06-21 12:35:00,559.47,559.47,559.47,559.47,100.0,556.2067,556.2067,556.2067,556.2067,100.0
2024-06-21 12:40:00,559.92,560.14,559.92,560.03,300.0,556.6541,556.8728,556.6541,556.7634,300.0
2024-06-21 12:45:00,560.04,560.04,560.03,560.04,400.0,556.7734,556.7734,556.7634,556.7734,400.0
2024-06-21 12:50:00,560.28,560.28,559.26,559.45,2767.0,557.012,557.012,555.9979,556.1868,2767.0
2024-06-21 12:55:00,559.46,560.06,559.46,560.06,922.0,556.1968,556.7933,556.1968,556.7933,922.0
2024-06-21 13:00:00,559.92,559.92,559.22,559.9,1316.0,556.6541,556.6541,555.9582,556.6342,1316.0
2024-06-21 13:05:00,559.94,559.94,559.56,559.82,2037.0,556.674,556.674,556.2962,556.5547,2037.0
2024-06-21 13:10:00,559.82,559.82,559.29,559.29,200.0,556.5547,556.5547,556.0278,556.0278,200.0
2024-06-21 13:15:00,559.35,560.03,559.35,559.4,4010.0,556.0874,556.7634,556.0874,556.1371,4010.0
2024-06-21 13:20:00,560.05,560.24,559.7,559.71,591.0,556.7833,556.9722,556.4354,556.4453,591.0
2024-06-21 13:25:00,560.06,560.11,560.02,560.02,300.0,556.7933,556.843,556.7535,556.7535,300.0
2024-06-21 13:30:00,560.16,560.16,560.16,560.16,104.0,556.8927,556.8927,556.8927,556.8927,104.0
2024-06-21 13:35:00,559.62,559.75,559.49,559.75,402.0,556.3558,556.4851,556.2266,556.4851,402.0
2024-06-21 13:40:00,559.78,559.78,559.7,559.7,300.0,556.5149,556.5149,556.4354,556.4354,300.0
2024-06-21 13:45:00,559.7,559.7,559.7,559.7,0.0,556.4354,556.4354,556.4354,556.4354,0.0
2024-06-21 13:50:00,560.18,560.18,560.18,560.18,100.0,556.9126,556.9126,556.9126,556.9126,100.0
2024-06-21 13:55:00,560.06,560.06,560.05,560.06,100.0,556.7933,556.7933,556.7833,556.7933,100.0
2024-06-21 14:00:00,560.17,560.35,560.17,560.34,320.0,556.9026,557.0816,556.9026,557.0716,320.0
2024-06-21 14:05:00,560.22,560.22,560.22,560.22,100.0,556.9523,556.9523,556.9523,556.9523,100.0
2024-06-21 14:10:00,560.26,560.26,560.26,560.26,105.0,556.9921,556.9921,556.9921,556.9921,105.0
2024-06-21 14:15:00,560.16,560.16,559.63,559.64,1352.0,556.8927,556.8927,556.3658,556.3757,1352.0
2024-06-21 14:20:00,560.05,560.25,559.82,560.13,1804.0,556.7833,556.9822,556.5547,556.8629,1804.0
2024-06-21 14:25:00,559.91,559.91,559.9,559.91,122.0,556.6441,556.6441,556.6342,556.6441,122.0
2024-06-21 14:30:00,560.54,560.54,560.39,560.39,400.0,557.2705,557.2705,557.1213,557.1213,400.0
2024-06-21 14:35:00,560.96,560.96,560.72,560.73,1049.0,557.688,557.688,557.4494,557.4594,1049.0
2024-06-21 14:40:00,560.39,560.51,560.39,560.5,1800.0,557.1213,557.2406,557.1213,557.2307,1800.0
2024-06-21 14:45:00,560.67,560.84,560.21,560.25,1109.0,557.3997,557.5687,556.9424,556.9822,1109.0
2024-06-21 14:50:00,560.27,560.69,560.27,560.69,500.0,557.002,557.4196,557.002,557.4196,500.0
2024-06-21 14:55:00,560.68,560.68,560.31,560.52,804.0,557.4097,557.4097,557.0418,557.2506,804.0
2024-06-21 15:00:00,560.29,560.49,560.29,560.47,400.0,557.0219,557.2208,557.0219,557.2009,400.0
2024-06-21 15:05:00,560.47,560.52,560.01,560.08,1100.0,557.2009,557.2506,556.7436,556.8132,1100.0
2024-06-21 15:10:00,560.4,560.51,560.18,560.3,864.0,557.1313,557.2406,556.9126,557.0319,864.0
2024-06-21 15:15:00,560.3,560.3,559.82,559.99,1200.0,557.0319,557.0319,556.5547,556.7237,1200.0
2024-06-21 15:20:00,560.03,560.03,559.3,559.39,1000.0,556.7634,556.7634,556.0377,556.1272,1000.0
2024-06-21 15:25:00,559.34,559.34,558.92,558.92,700.0,556.0775,556.0775,555.6599,555.6599,700.0
2024-06-21 15:30:00,559.1,559.55,559.06,559.55,1399.0,555.8389,556.2862,555.7991,556.2862,1399.0
2024-06-21 15:35:00,559.39,559.55,559.07,559.07,1768.0,556.1272,556.2862,555.809,555.809,1768.0
2024-06-21 15:40:00,559.14,559.32,558.99,559.23,2648.0,555.8786,556.0576,555.7295,555.9681,2648.0
2024-06-21 15:45:00,559.01,559.41,558.79,559.2,3361.0,555.7494,556.1471,555.5307,555.9383,3361.0
2024-06-21 15:50:00,559.6,562.57,559.6,562.37,11799.0,556.336,559.2886,556.336,559.0898,11799.0
2024-06-21 15:55:00,562.61,562.92,561.18,561.49,32929.0,559.3284,559.6366,557.9067,558.2149,32929.0
2024-06-24 09:30:00,559.78,560.63,558.25,559.56,4697.0,556.5149,557.36,554.9938,556.2962,4697.0
2024-06-24 09:35:00,559.56,559.56,559.56,559.56,0.0,556.2962,556.2962,556.2962,556.2962,0.0
2024-06-24 09:40:00,560.57,561.06,560.03,561.06,1931.0,557.3003,557.7874,556.7634,557.7874,1931.0
2024-06-24 09:45:00,560.98,561.32,559.94,561.09,739.0,557.7079,558.0459,556.674,557.8173,739.0
2024-06-24 09:50:00,561.58,561.58,561.57,561.58,200.0,558.3044,558.3044,558.2945,558.3044,200.0
2024-06-24 09:55:00,562.31,563.26,562.11,562.64,2062.0,559.0302,559.9746,558.8313,559.3582,2062.0
2024-06-24 10:00:00,562.98,562.98,562.12,562.12,1442.0,559.6962,559.6962,558.8413,558.8413,1442.0
2024-06-24 10:05:00,562.51,564.17,562.5,564.16,3375.0,559.229,560.8793,559.219,560.8694,3375.0
2024-06-24 10:10:00,564.0,566.09,564.0,566.09,17227.0,560.7103,562.7881,560.7103,562.7881,17227.0
2024-06-24 10:15:00,566.16,566.17,565.45,565.46,702.0,562.8577,562.8676,562.1518,562.1618,702.0
2024-06-24 10:20:00,565.64,566.42,565.12,566.42,3823.0,562.3407,563.1162,561.8238,563.1162,3823.0
2024-06-24 10:25:00,566.69,567.56,566.29,566.73,3007.0,563.3846,564.2495,562.9869,563.4244,3007.0
2024-06-24 10:30:00,566.67,566.67,566.19,566.19,2320.0,563.3647,563.3647,562.8875,562.8875,2320.0
2024-06-24 10:35:00,565.64,566.28,564.72,566.27,4668.0,562.3407,562.977,561.4261,562.9671,4668.0
2024-06-24 10:40:00,566.29,567.42,566.0,567.42,1400.0,562.9869,564.1103,562.6986,564.1103,1400.0
2024-06-24 10:45:00,567.38,568.36,567.19,567.93,3908.0,564.0706,565.0449,563.8817,564.6174,3908.0
2024-06-24 10:50:00,568.68,568.68,567.88,568.02,3706.0,565.363,565.363,564.5677,564.7068,3706.0
2024-06-24 10:55:00,567.85,568.41,567.61,567.94,1100.0,564.5378,565.0946,564.2992,564.6273,1100.0
2024-06-24 11:00:00,568.31,568.67,567.93,568.19,920.0,564.9952,565.3531,564.6174,564.8759,920.0
2024-06-24 11:05:00,568.19,568.19,568.19,568.19,0.0,564.8759,564.8759,564.8759,564.8759,0.0
2024-06-24 11:10:00,567.17,567.17,566.91,566.91,300.0,563.8618,563.8618,563.6033,563.6033,300.0
2024-06-24 11:15:00,567.47,567.48,566.43,566.43,462.0,564.1601,564.17,563.1261,563.1261,462.0
2024-06-24 11:20:00,565.85,566.68,565.85,566.16,2655.0,562.5495,563.3747,562.5495,562.8577,2655.0
2024-06-24 11:25:00,566.12,566.61,566.11,566.61,200.0,562.8179,563.3051,562.808,563.3051,200.0
2024-06-24 11:30:00,566.35,566.44,565.95,565.95,1450.0,563.0466,563.1361,562.6489,562.6489,1450.0
2024-06-24 11:35:00,566.18,566.18,566.17,566.18,100.0,562.8776,562.8776,562.8676,562.8776,100.0
2024-06-24 11:40:00,565.98,566.92,565.96,566.19,1600.0,562.6787,563.6133,562.6589,562.8875,1600.0
2024-06-24 11:45:00,566.19,566.19,566.19,566.19,0.0,562.8875,562.8875,562.8875,562.8875,0.0
2024-06-24 11:50:00,566.0,566.0,565.98,565.98,200.0,562.6986,562.6986,562.6787,562.6787,200.0
2024-06-24 11:55:00,566.04,566.14,565.76,565.76,1877.0,562.7384,562.8378,562.46,562.46,1877.0
2024-06-24 12:00:00,565.51,565.51,565.26,565.26,300.0,562.2115,562.2115,561.9629,561.9629,300.0
2024-06-24 12:05:00,565.21,565.58,565.21,565.54,576.0,561.9132,562.2811,561.9132,562.2413,576.0
2024-06-24 12:10:00,565.58,565.94,565.58,565.75,512.0,562.2811,562.639,562.2811,562.4501,512.0
2024-06-24 12:15:00,566.75,566.9,566.7,566.9,588.0,563.4443,563.5934,563.3945,563.5934,588.0
2024-06-24 12:20:00,566.43,566.43,566.36,566.4,300.0,563.1261,563.1261,563.0565,563.0963,300.0
2024-06-24 12:25:00,566.44,566.45,566.2,566.2,319.0,563.1361,563.146,562.8975,562.8975,319.0
2024-06-24 12:30:00,566.3,566.3,566.12,566.13,500.0,562.9969,562.9969,562.8179,562.8279,500.0
2024-06-24 12:35:00,566.06,566.06,565.81,565.81,200.0,562.7583,562.7583,562.5097,562.5097,200.0
2024-06-24 12:40:00,565.69,565.81,565.19,565.39,1481.0,562.3904,562.5097,561.8934,562.0922,1481.0
2024-06-24 12:45:00,565.4,565.8,565.4,565.6,900.0,562.1021,562.4998,562.1021,562.301,900.0
2024-06-24 12:50:00,565.79,565.92,565.49,565.49,400.0,562.4899,562.6191,562.1916,562.1916,400.0
2024-06-24 12:55:00,565.42,565.68,565.38,565.38,708.0,562.122,562.3805,562.0822,562.0822,708.0
2024-06-24 13:00:00,565.6,565.62,565.6,565.62,200.0,562.301,562.3208,562.301,562.3208,200.0
2024-06-24 13:05:00,565.69,565.83,565.07,565.07,1508.0,562.3904,562.5296,561.7741,561.7741,1508.0
2024-06-24 13:10:00,565.27,565.28,565.27,565.27,500.0,561.9729,561.9828,561.9729,561.9729,500.0
2024-06-24 13:15:00,565.28,565.41,565.02,565.26,600.0,561.9828,562.1121,561.7243,561.9629,600.0
2024-06-24 13:20:00,565.11,565.11,565.02,565.02,416.0,561.8138,561.8138,561.7243,561.7243,416.0
2024-06-24 13:25:00,565.36,566.08,565.35,565.9,507.0,562.0624,562.7782,562.0524,562.5992,507.0
2024-06-24 13:30:00,565.66,566.23,565.48,565.48,900.0,562.3606,562.9273,562.1817,562.1817,900.0
2024-06-24 13:35:00,565.5,565.5,564.72,565.0,798.0,562.2015,562.2015,561.4261,561.7045,798.0
2024-06-24 13:40:00,565.0,565.22,564.73,564.73,368.0,561.7045,561.9232,561.436,561.436,368.0
2024-06-24 13:45:00,564.88,564.88,564.88,564.88,100.0,561.5852,561.5852,561.5852,561.5852,100.0
2024-06-24 13:50:00,565.14,565.54,564.82,565.23,2486.0,561.8436,562.2413,561.5255,561.9331,2486.0
2024-06-24 13:55:00,565.52,565.89,565.24,565.24,1500.0,562.2214,562.5893,561.9431,561.9431,1500.0
2024-06-24 14:00:00,565.62,565.62,565.62,565.62,100.0,562.3208,562.3208,562.3208,562.3208,100.0
2024-06-24 14:05:00,565.56,565.57,565.03,565.03,485.0,562.2612,562.2711,561.7343,561.7343,485.0
2024-06-24 14:10:00,565.03,565.03,565.03,565.03,0.0,561.7343,561.7343,561.7343,561.7343,0.0
2024-06-24 14:15:00,565.28,565.28,565.15,565.15,200.0,561.9828,561.9828,561.8536,561.8536,200.0
2024-06-24 14:20:00,565.15,565.15,565.15,565.15,0.0,561.8536,561.8536,561.8536,561.8536,0.0
2024-06-24 14:25:00,565.43,565.43,565.43,565.43,100.0,562.132,562.132,562.132,562.132,100.0
2024-06-24 14:30:00,565.66,565.66,565.0,565.0,600.0,562.3606,562.3606,561.7045,561.7045,600.0
2024-06-24 14:35:00,565.52,565.53,565.52,565.52,176.0,562.2214,562.2314,562.2214,562.2214,176.0
2024-06-24 14:40:00,565.0,565.7,565.0,565.43,1649.0,561.7045,562.4004,561.7045,562.132,1649.0
2024-06-24 14:45:00,565.32,565.57,565.25,565.27,669.0,562.0226,562.2711,561.953,561.9729,669.0
2024-06-24 14:50:00,565.39,565.39,564.87,565.09,615.0,562.0922,562.0922,561.5752,561.7939,615.0
2024-06-24 14:55:00,565.12,565.12,564.95,564.96,324.0,561.8238,561.8238,561.6548,561.6647,324.0
2024-06-24 15:00:00,565.12,565.12,564.97,564.97,780.0,561.8238,561.8238,561.6746,561.6746,780.0
2024-06-24 15:05:00,565.0,565.11,564.59,564.59,1002.0,561.7045,561.8138,561.2969,561.2969,1002.0
2024-06-24 15:10:00,564.89,564.89,564.47,564.47,603.0,561.5951,561.5951,561.1776,561.1776,603.0
2024-06-24 15:15:00,564.03,564.06,564.03,564.03,433.0,560.7401,560.7699,560.7401,560.7401,433.0
2024-06-24 15:20:00,563.82,563.82,563.77,563.77,200.0,560.5313,560.5313,560.4816,560.4816,200.0
2024-06-24 15:25:00,563.78,564.14,563.71,563.79,923.0,560.4916,560.8495,560.422,560.5015,923.0
2024-06-24 15:30:00,563.88,564.11,563.81,564.11,646.0,560.591,560.8197,560.5214,560.8197,646.0
2024-06-24 15:35:00,563.63,564.05,563.5,564.05,1164.0,560.3425,560.76,560.2132,560.76,1164.0
2024-06-24 15:40:00,564.06,564.27,563.5,563.75,2815.0,560.7699,560.9787,560.2132,560.4618,2815.0
2024-06-24 15:45:00,563.51,563.68,563.01,563.04,2184.0,560.2232,560.3922,559.7261,559.7559,2184.0
2024-06-24 15:50:00,563.39,564.64,563.27,564.23,7262.0,560.1039,561.3466,559.9846,560.939,7262.0
2024-06-24 15:55:00,563.96,564.09,562.32,562.6,11327.0,560.6705,560.7998,559.0401,559.3185,11327.0
2024-06-25 09:30:00,565.09,565.62,562.83,565.21,8357.0,561.7939,562.3208,559.5471,561.9132,8357.0
2024-06-25 09:35:00,564.71,565.78,564.49,565.2,800.0,561.4162,562.4799,561.1974,561.9033,800.0
2024-06-25 09:40:00,565.21,565.83,565.06,565.83,600.0,561.9132,562.5296,561.7641,562.5296,600.0
2024-06-25 09:45:00,565.96,566.44,565.28,565.63,2300.0,562.6589,563.1361,561.9828,562.3308,2300.0
2024-06-25 09:50:00,565.63,565.92,564.6,564.6,4463.0,562.3308,562.6191,561.3068,561.3068,4463.0
2024-06-25 09:55:00,564.27,564.67,563.97,563.98,900.0,560.9787,561.3764,560.6805,560.6904,900.0
2024-06-25 10:00:00,562.64,566.47,562.64,565.58,950.0,559.3582,563.1659,559.3582,562.2811,950.0
2024-06-25 10:05:00,566.12,566.12,565.35,565.67,1033.0,562.8179,562.8179,562.0524,562.3706,1033.0
2024-06-25 10:10:00,566.07,566.08,565.12,565.33,1300.0,562.7682,562.7782,561.8238,562.0325,1300.0
2024-06-25 10:15:00,565.54,565.68,565.54,565.68,551.0,562.2413,562.3805,562.2413,562.3805,551.0
2024-06-25 10:20:00,565.56,565.77,565.08,565.77,1733.0,562.2612,562.47,561.784,562.47,1733.0
2024-06-25 10:25:00,565.62,565.62,563.38,563.41,867.0,562.3208,562.3208,560.0939,560.1237,867.0
2024-06-25 10:30:00,563.25,563.6,563.25,563.57,500.0,559.9647,560.3126,559.9647,560.2828,500.0
2024-06-25 10:35:00,563.51,563.52,563.51,563.52,200.0,560.2232,560.2331,560.2232,560.2331,200.0
2024-06-25 10:40:00,563.69,563.7,563.45,563.45,450.0,560.4021,560.412,560.1635,560.1635,450.0
2024-06-25 10:45:00,563.46,563.63,563.31,563.63,300.0,560.1734,560.3425,560.0243,560.3425,300.0
2024-06-25 10:50:00,563.0,564.14,563.0,564.09,1299.0,559.7161,560.8495,559.7161,560.7998,1299.0
2024-06-25 10:55:00,564.23,564.23,563.83,564.01,400.0,560.939,560.939,560.5413,560.7202,400.0
2024-06-25 11:00:00,563.97,564.07,563.64,564.07,900.0,560.6805,560.7799,560.3524,560.7799,900.0
2024-06-25 11:05:00,563.74,563.74,563.25,563.27,1563.0,560.4518,560.4518,559.9647,559.9846,1563.0
2024-06-25 11:10:00,563.38,563.86,563.38,563.64,1000.0,560.0939,560.5711,560.0939,560.3524,1000.0
2024-06-25 11:15:00,563.34,563.34,563.26,563.26,425.0,560.0541,560.0541,559.9746,559.9746,425.0
2024-06-25 11:20:00,563.2,563.32,563.2,563.32,375.0,559.915,560.0343,559.915,560.0343,375.0
2024-06-25 11:25:00,563.24,563.24,562.79,562.8,300.0,559.9547,559.9547,559.5074,559.5173,300.0
2024-06-25 11:30:00,563.62,563.62,563.17,563.17,792.0,560.3325,560.3325,559.8851,559.8851,792.0
2024-06-25 11:35:00,563.17,563.17,563.17,563.17,0.0,559.8851,559.8851,559.8851,559.8851,0.0
2024-06-25 11:40:00,563.59,563.78,563.57,563.78,300.0,560.3027,560.4916,560.2828,560.4916,300.0
2024-06-25 11:45:00,564.05,564.11,563.97,564.11,300.0,560.76,560.8197,560.6805,560.8197,300.0
2024-06-25 11:50:00,563.69,563.69,563.62,563.62,200.0,560.4021,560.4021,560.3325,560.3325,200.0
2024-06-25 11:55:00,563.73,563.73,563.73,563.73,100.0,560.4419,560.4419,560.4419,560.4419,100.0
2024-06-25 12:00:00,563.59,563.59,563.59,563.59,100.0,560.3027,560.3027,560.3027,560.3027,100.0
2024-06-25 12:05:00,563.45,563.69,563.45,563.54,570.0,560.1635,560.4021,560.1635,560.253,570.0
2024-06-25 12:10:00,563.68,563.68,562.98,563.31,776.0,560.3922,560.3922,559.6962,560.0243,776.0
2024-06-25 12:15:00,563.68,563.68,563.16,563.16,323.0,560.3922,560.3922,559.8752,559.8752,323.0
2024-06-25 12:20:00,563.68,563.68,563.62,563.63,347.0,560.3922,560.3922,560.3325,560.3425,347.0
2024-06-25 12:25:00,563.88,563.89,563.5,563.5,1364.0,560.591,560.6009,560.2132,560.2132,1364.0
2024-06-25 12:30:00,563.65,563.65,563.36,563.36,225.0,560.3623,560.3623,560.074,560.074,225.0
2024-06-25 12:35:00,563.27,563.43,563.18,563.43,600.0,559.9846,560.1436,559.8951,560.1436,600.0
2024-06-25 12:40:00,563.29,563.3,562.86,562.86,449.0,560.0044,560.0144,559.5769,559.5769,449.0
2024-06-25 12:45:00,562.1,562.64,562.1,562.64,400.0,558.8214,559.3582,558.8214,559.3582,400.0
2024-06-25 12:50:00,562.53,562.73,562.53,562.72,324.0,559.2489,559.4477,559.2489,559.4378,324.0
2024-06-25 12:55:00,562.68,562.76,562.67,562.75,318.0,559.398,559.4775,559.3881,559.4676,318.0
2024-06-25 13:00:00,562.5,562.5,562.0,562.13,1200.0,559.219,559.219,558.722,558.8512,1200.0
2024-06-25 13:05:00,561.85,562.15,561.82,561.82,400.0,558.5728,558.8711,558.543,558.543,400.0
2024-06-25 13:10:00,562.31,562.31,562.3,562.31,100.0,559.0302,559.0302,559.0202,559.0302,100.0
2024-06-25 13:15:00,562.19,562.21,562.06,562.11,720.0,558.9109,558.9307,558.7816,558.8313,720.0
2024-06-25 13:20:00,561.98,562.33,561.94,562.33,646.0,558.7021,559.05,558.6623,559.05,646.0
2024-06-25 13:25:00,562.38,562.38,562.36,562.36,200.0,559.0997,559.0997,559.0799,559.0799,200.0
2024-06-25 13:30:00,562.72,562.72,562.67,562.67,200.0,559.4378,559.4378,559.3881,559.3881,200.0
2024-06-25 13:35:00,562.67,562.67,562.67,562.67,100.0,559.3881,559.3881,559.3881,559.3881,100.0
2024-06-25 13:40:00,562.67,562.67,562.67,562.67,0.0,559.3881,559.3881,559.3881,559.3881,0.0
2024-06-25 13:45:00,562.11,562.11,562.11,562.11,200.0,558.8313,558.8313,558.8313,558.8313,200.0
2024-06-25 13:50:00,561.99,561.99,561.98,561.99,200.0,558.712,558.712,558.7021,558.712,200.0
2024-06-25 13:55:00,561.99,561.99,561.99,561.99,0.0,558.712,558.712,558.712,558.712,0.0
2024-06-25 14:00:00,562.13,562.25,561.97,562.1,1133.0,558.8512,558.9705,558.6921,558.8214,1133.0
2024-06-25 14:05:00,562.01,562.01,561.98,562.0,570.0,558.7319,558.7319,558.7021,558.722,570.0
2024-06-25 14:10:00,562.33,562.58,562.17,562.4,3514.0,559.05,559.2986,558.891,559.1196,3514.0
2024-06-25 14:15:00,562.4,562.4,562.4,562.4,0.0,559.1196,559.1196,559.1196,559.1196,0.0
2024-06-25 14:20:00,562.67,562.67,562.48,562.48,382.0,559.3881,559.3881,559.1992,559.1992,382.0
2024-06-25 14:25:00,562.54,562.58,562.54,562.58,400.0,559.2588,559.2986,559.2588,559.2986,400.0
2024-06-25 14:30:00,562.85,562.9,562.85,562.9,300.0,559.567,559.6167,559.567,559.6167,300.0
2024-06-25 14:35:00,562.81,562.81,562.81,562.81,200.0,559.5272,559.5272,559.5272,559.5272,200.0
2024-06-25 14:40:00,563.19,563.87,563.19,563.87,500.0,559.905,560.5811,559.905,560.5811,500.0
2024-06-25 14:45:00,563.46,563.46,562.96,562.96,755.0,560.1734,560.1734,559.6764,559.6764,755.0
2024-06-25 14:50:00,563.27,563.27,563.27,563.27,114.0,559.9846,559.9846,559.9846,559.9846,114.0
2024-06-25 14:55:00,563.34,563.34,563.34,563.34,100.0,560.0541,560.0541,560.0541,560.0541,100.0
2024-06-25 15:00:00,563.52,563.6,563.52,563.6,220.0,560.2331,560.3126,560.2331,560.3126,220.0
2024-06-25 15:05:00,563.94,563.94,563.65,563.65,300.0,560.6506,560.6506,560.3623,560.3623,300.0
2024-06-25 15:10:00,563.39,563.39,563.39,563.39,100.0,560.1039,560.1039,560.1039,560.1039,100.0
2024-06-25 15:15:00,563.51,563.84,563.51,563.67,1100.0,560.2232,560.5512,560.2232,560.3822,1100.0
2024-06-25 15:20:00,563.86,563.99,563.85,563.99,200.0,560.5711,560.7004,560.5612,560.7004,200.0
2024-06-25 15:25:00,563.91,564.17,563.65,564.02,1212.0,560.6208,560.8793,560.3623,560.7302,1212.0
2024-06-25 15:30:00,563.92,564.08,563.76,563.86,1170.0,560.6308,560.7898,560.4717,560.5711,1170.0
2024-06-25 15:35:00,563.79,563.79,563.79,563.79,100.0,560.5015,560.5015,560.5015,560.5015,100.0
2024-06-25 15:40:00,563.9,564.13,563.71,564.13,2425.0,560.6109,560.8395,560.422,560.8395,2425.0
2024-06-25 15:45:00,564.44,564.44,564.09,564.23,1900.0,561.1477,561.1477,560.7998,560.939,1900.0
2024-06-25 15:50:00,564.08,564.4,563.76,563.86,2692.0,560.7898,561.108,560.4717,560.5711,2692.0
2024-06-25 15:55:00,563.53,563.71,562.76,562.98,10478.0,560.243,560.422,559.4775,559.6962,10478.0
2024-06-26 09:30:00,559.98,562.5,557.52,558.29,9333.0,556.7137,559.219,554.2681,555.0336,9333.0
2024-06-26 09:35:00,558.29,558.29,558.29,558.29,0.0,555.0336,555.0336,555.0336,555.0336,0.0
2024-06-26 09:40:00,558.0,558.19,557.67,558.08,800.0,554.7453,554.9342,554.4172,554.8248,800.0
2024-06-26 09:45:00,557.79,558.29,556.63,556.63,1200.0,554.5365,555.0336,553.3833,553.3833,1200.0
2024-06-26 09:50:00,557.46,557.96,557.0,557.0,1200.0,554.2084,554.7055,553.7511,553.7511,1200.0
2024-06-26 09:55:00,557.99,559.11,557.67,558.48,1713.0,554.7353,555.8488,554.4172,555.2225,1713.0
2024-06-26 10:00:00,558.77,558.79,558.12,558.78,830.0,555.5108,555.5307,554.8646,555.5207,830.0
2024-06-26 10:05:00,558.78,558.78,557.82,557.82,500.0,555.5207,555.5207,554.5663,554.5663,500.0
2024-06-26 10:10:00,558.44,558.5,558.08,558.5,400.0,555.1827,555.2424,554.8248,555.2424,400.0
2024-06-26 10:15:00,558.26,558.88,557.92,557.92,1517.0,555.0038,555.6202,554.6658,554.6658,1517.0
2024-06-26 10:20:00,558.23,558.28,558.22,558.28,200.0,554.9739,555.0237,554.964,555.0237,200.0
2024-06-26 10:25:00,558.17,558.63,558.05,558.05,1701.0,554.9143,555.3716,554.795,554.795,1701.0
2024-06-26 10:30:00,557.74,557.78,557.66,557.77,512.0,554.4868,554.5266,554.4073,554.5166,512.0
2024-06-26 10:35:00,558.06,558.2,558.06,558.2,500.0,554.8049,554.9441,554.8049,554.9441,500.0
2024-06-26 10:40:00,558.33,559.24,558.32,559.24,207.0,555.0734,555.9781,555.0634,555.9781,207.0
2024-06-26 10:45:00,558.88,558.89,558.77,558.77,600.0,555.6202,555.6301,555.5108,555.5108,600.0
2024-06-26 10:50:00,558.79,559.12,558.63,559.12,1740.0,555.5307,555.8588,555.3716,555.8588,1740.0
2024-06-26 10:55:00,558.7,559.11,558.7,558.83,1000.0,555.4412,555.8488,555.4412,555.5704,1000.0
2024-06-26 11:00:00,559.05,559.97,559.05,559.59,721.0,555.7892,556.7038,555.7892,556.326,721.0
2024-06-26 11:05:00,559.39,559.4,559.21,559.22,602.0,556.1272,556.1371,555.9482,555.9582,602.0
2024-06-26 11:10:00,559.22,559.22,559.22,559.22,0.0,555.9582,555.9582,555.9582,555.9582,0.0
2024-06-26 11:15:00,559.74,559.94,559.73,559.77,833.0,556.4751,556.674,556.4652,556.505,833.0
2024-06-26 11:20:00,560.37,560.47,560.34,560.46,900.0,557.1015,557.2009,557.0716,557.1909,900.0
2024-06-26 11:25:00,560.67,560.7,560.33,560.37,1200.0,557.3997,557.4295,557.0617,557.1015,1200.0
2024-06-26 11:30:00,560.42,560.42,560.15,560.39,500.0,557.1512,557.1512,556.8827,557.1213,500.0
2024-06-26 11:35:00,560.38,560.57,560.05,560.35,1500.0,557.1114,557.3003,556.7833,557.0816,1500.0
2024-06-26 11:40:00,560.58,560.8,560.38,560.69,1100.0,557.3102,557.529,557.1114,557.4196,1100.0
2024-06-26 11:45:00,560.81,560.81,560.53,560.8,900.0,557.5389,557.5389,557.2605,557.529,900.0
2024-06-26 11:50:00,560.82,561.15,560.81,561.14,1600.0,557.5488,557.8769,557.5389,557.867,1600.0
2024-06-26 11:55:00,561.17,561.17,560.67,560.74,528.0,557.8968,557.8968,557.3997,557.4693,528.0
2024-06-26 12:00:00,560.62,560.85,560.43,560.71,2300.0,557.35,557.5787,557.1611,557.4395,2300.0
2024-06-26 12:05:00,561.01,561.29,560.81,561.25,2298.0,557.7377,558.0161,557.5389,557.9763,2298.0
2024-06-26 12:10:00,561.23,561.31,561.22,561.31,200.0,557.9565,558.036,557.9465,558.036,200.0
2024-06-26 12:15:00,561.44,561.63,561.44,561.46,600.0,558.1652,558.3541,558.1652,558.1851,600.0
2024-06-26 12:20:00,560.98,560.98,560.98,560.98,200.0,557.7079,557.7079,557.7079,557.7079,200.0
2024-06-26 12:25:00,560.81,560.81,560.51,560.51,600.0,557.5389,557.5389,557.2406,557.2406,600.0
2024-06-26 12:30:00,560.56,560.78,560.36,560.78,852.0,557.2904,557.5091,557.0915,557.5091,852.0
2024-06-26 12:35:00,560.95,560.95,559.99,560.2,3607.0,557.6781,557.6781,556.7237,556.9325,3607.0
2024-06-26 12:40:00,560.04,560.13,559.66,559.68,2665.0,556.7734,556.8629,556.3956,556.4155,2665.0
2024-06-26 12:45:00,559.69,559.7,559.42,559.48,3513.0,556.4254,556.4354,556.157,556.2167,3513.0
2024-06-26 12:50:00,559.47,559.6,559.35,559.4,1469.0,556.2067,556.336,556.0874,556.1371,1469.0
2024-06-26 12:55:00,559.61,559.84,559.51,559.51,709.0,556.3459,556.5746,556.2465,556.2465,709.0
2024-06-26 13:00:00,559.55,559.55,559.43,559.48,400.0,556.2862,556.2862,556.1669,556.2167,400.0
2024-06-26 13:05:00,559.64,559.84,559.3,559.3,1030.0,556.3757,556.5746,556.0377,556.0377,1030.0
2024-06-26 13:10:00,559.17,559.71,559.14,559.52,767.0,555.9085,556.4453,555.8786,556.2564,767.0
2024-06-26 13:15:00,559.43,559.43,559.29,559.29,300.0,556.1669,556.1669,556.0278,556.0278,300.0
2024-06-26 13:20:00,559.31,559.31,558.91,559.08,1400.0,556.0476,556.0476,555.65,555.819,1400.0
2024-06-26 13:25:00,558.77,559.07,558.77,559.07,300.0,555.5108,555.809,555.5108,555.809,300.0
2024-06-26 13:30:00,559.05,559.05,558.84,558.85,300.0,555.7892,555.7892,555.5804,555.5903,300.0
2024-06-26 13:35:00,558.7,558.72,558.43,558.72,1310.0,555.4412,555.4611,555.1728,555.4611,1310.0
2024-06-26 13:40:00,558.6,558.6,558.43,558.43,349.0,555.3418,555.3418,555.1728,555.1728,349.0
2024-06-26 13:45:00,558.59,558.89,558.46,558.72,2622.0,555.3318,555.6301,555.2026,555.4611,2622.0
2024-06-26 13:50:00,559.05,559.16,558.62,558.78,1544.0,555.7892,555.8985,555.3617,555.5207,1544.0
2024-06-26 13:55:00,558.82,559.22,558.81,559.22,400.0,555.5605,555.9582,555.5506,555.9582,400.0
2024-06-26 14:00:00,558.58,558.58,558.58,558.58,300.0,555.3219,555.3219,555.3219,555.3219,300.0
2024-06-26 14:05:00,558.57,558.91,558.57,558.91,722.0,555.312,555.65,555.312,555.65,722.0
2024-06-26 14:10:00,559.06,559.39,559.05,559.39,800.0,555.7991,556.1272,555.7892,556.1272,800.0
2024-06-26 14:15:00,559.25,559.38,559.17,559.17,644.0,555.988,556.1172,555.9085,555.9085,644.0
2024-06-26 14:20:00,559.77,559.96,559.68,559.96,500.0,556.505,556.6939,556.4155,556.6939,500.0
2024-06-26 14:25:00,559.73,559.77,559.65,559.65,912.0,556.4652,556.505,556.3857,556.3857,912.0
2024-06-26 14:30:00,559.4,559.41,559.4,559.4,300.0,556.1371,556.1471,556.1371,556.1371,300.0
2024-06-26 14:35:00,559.25,559.25,559.18,559.19,400.0,555.988,555.988,555.9184,555.9283,400.0
2024-06-26 14:40:00,559.14,559.68,559.14,559.68,1100.0,555.8786,556.4155,555.8786,556.4155,1100.0
2024-06-26 14:45:00,559.56,559.98,559.55,559.81,1291.0,556.2962,556.7137,556.2862,556.5447,1291.0
2024-06-26 14:50:00,559.48,559.64,559.08,559.33,2714.0,556.2167,556.3757,555.819,556.0675,2714.0
2024-06-26 14:55:00,558.93,559.47,558.93,559.44,2300.0,555.6699,556.2067,555.6699,556.1769,2300.0
2024-06-26 15:00:00,559.13,559.13,558.58,558.87,7068.0,555.8687,555.8687,555.3219,555.6102,7068.0
2024-06-26 15:05:00,558.86,559.11,558.12,558.4,3831.0,555.6003,555.8488,554.8646,555.143,3831.0
2024-06-26 15:10:00,558.09,558.52,558.08,558.25,1724.0,554.8348,555.2623,554.8248,554.9938,1724.0
2024-06-26 15:15:00,558.47,558.47,558.32,558.45,500.0,555.2125,555.2125,555.0634,555.1927,500.0
2024-06-26 15:20:00,558.28,558.28,557.82,558.03,1915.0,555.0237,555.0237,554.5663,554.7751,1915.0
2024-06-26 15:25:00,557.82,558.04,557.82,558.04,300.0,554.5663,554.7851,554.5663,554.7851,300.0
2024-06-26 15:30:00,558.03,558.17,557.6,557.6,2194.0,554.7751,554.9143,554.3476,554.3476,2194.0
2024-06-26 15:35:00,557.54,558.05,557.51,557.54,3696.0,554.288,554.795,554.2581,554.288,3696.0
2024-06-26 15:40:00,557.39,557.39,557.17,557.22,1749.0,554.1388,554.1388,553.9201,553.9698,1749.0
2024-06-26 15:45:00,557.2,557.29,557.02,557.13,2011.0,553.95,554.0394,553.771,553.8804,2011.0
2024-06-26 15:50:00,557.06,557.98,556.82,557.98,7311.0,553.8108,554.7254,553.5722,554.7254,7311.0
2024-06-26 15:55:00,558.02,558.03,557.22,557.22,15799.0,554.7652,554.7751,553.9698,553.9698,15799.0
2024-06-27 09:30:00,560.08,560.08,557.26,558.55,5363.0,556.8132,556.8132,554.0096,555.2921,5363.0
2024-06-27 09:35:00,559.08,559.08,557.83,558.26,949.0,555.819,555.819,554.5763,555.0038,949.0
2024-06-27 09:40:00,557.54,558.66,557.49,558.66,400.0,554.288,555.4014,554.2383,555.4014,400.0
2024-06-27 09:45:00,556.93,557.64,556.93,557.64,352.0,553.6815,554.3874,553.6815,554.3874,352.0
2024-06-27 09:50:00,557.87,557.87,557.87,557.87,100.0,554.616,554.616,554.616,554.616,100.0
2024-06-27 09:55:00,558.87,559.15,558.82,559.15,639.0,555.6102,555.8886,555.5605,555.8886,639.0
2024-06-27 10:00:00,559.7,561.39,559.7,561.39,1117.0,556.4354,558.1155,556.4354,558.1155,1117.0
2024-06-27 10:05:00,560.46,561.33,560.46,561.32,261.0,557.1909,558.0559,557.1909,558.0459,261.0
2024-06-27 10:10:00,560.93,561.12,560.92,561.12,597.0,557.6582,557.8471,557.6483,557.8471,597.0
2024-06-27 10:15:00,562.26,562.27,561.62,562.0,540.0,558.9804,558.9904,558.3442,558.722,540.0
2024-06-27 10:20:00,562.2,562.62,561.78,561.81,2793.0,558.9208,559.3383,558.5032,558.5331,2793.0
2024-06-27 10:25:00,562.94,563.64,562.94,563.18,900.0,559.6565,560.3524,559.6565,559.8951,900.0
2024-06-27 10:30:00,563.61,563.61,563.25,563.25,400.0,560.3226,560.3226,559.9647,559.9647,400.0
2024-06-27 10:35:00,563.35,563.35,563.11,563.11,200.0,560.0641,560.0641,559.8255,559.8255,200.0
2024-06-27 10:40:00,563.28,563.43,563.23,563.43,602.0,559.9945,560.1436,559.9448,560.1436,602.0
2024-06-27 10:45:00,563.22,563.5,562.98,562.98,500.0,559.9348,560.2132,559.6962,559.6962,500.0
2024-06-27 10:50:00,562.8,564.0,562.77,563.14,2787.0,559.5173,560.7103,559.4875,559.8553,2787.0
2024-06-27 10:55:00,562.64,562.64,562.49,562.61,500.0,559.3582,559.3582,559.2091,559.3284,500.0
2024-06-27 11:00:00,563.26,563.27,562.64,562.64,906.0,559.9746,559.9846,559.3582,559.3582,906.0
2024-06-27 11:05:00,562.65,563.09,562.36,562.36,4030.0,559.3682,559.8056,559.0799,559.0799,4030.0
2024-06-27 11:10:00,562.03,563.52,562.03,563.52,498.0,558.7518,560.2331,558.7518,560.2331,498.0
2024-06-27 11:15:00,563.44,564.69,563.43,564.69,3847.0,560.1536,561.3963,560.1436,561.3963,3847.0
2024-06-27 11:20:00,564.78,564.88,563.81,563.81,2958.0,561.4857,561.5852,560.5214,560.5214,2958.0
2024-06-27 11:25:00,563.84,563.84,563.48,563.48,603.0,560.5512,560.5512,560.1933,560.1933,603.0
2024-06-27 11:30:00,563.38,563.72,563.34,563.7,1500.0,560.0939,560.4319,560.0541,560.412,1500.0
2024-06-27 11:35:00,564.36,564.49,563.88,564.39,1016.0,561.0682,561.1974,560.591,561.098,1016.0
2024-06-27 11:40:00,564.25,564.26,563.98,564.2,500.0,560.9588,560.9688,560.6904,560.9091,500.0
2024-06-27 11:45:00,563.99,564.41,563.99,564.41,290.0,560.7004,561.1179,560.7004,561.1179,290.0
2024-06-27 11:50:00,564.45,564.45,564.45,564.45,100.0,561.1577,561.1577,561.1577,561.1577,100.0
2024-06-27 11:55:00,564.21,564.21,564.21,564.21,100.0,560.9191,560.9191,560.9191,560.9191,100.0
2024-06-27 12:00:00,563.95,564.47,563.94,564.06,1304.0,560.6606,561.1776,560.6506,560.7699,1304.0
2024-06-27 12:05:00,564.32,564.5,564.22,564.22,300.0,561.0284,561.2074,560.929,560.929,300.0
2024-06-27 12:10:00,564.58,564.8,564.4,564.4,1357.0,561.2869,561.5056,561.108,561.108,1357.0
2024-06-27 12:15:00,565.22,565.25,564.68,564.98,531.0,561.9232,561.953,561.3863,561.6846,531.0
2024-06-27 12:20:00,565.43,565.43,565.16,565.16,1574.0,562.132,562.132,561.8635,561.8635,1574.0
2024-06-27 12:25:00,564.85,564.99,564.36,564.36,400.0,561.5553,561.6945,561.0682,561.0682,400.0
2024-06-27 12:30:00,564.22,564.22,564.22,564.22,100.0,560.929,560.929,560.929,560.929,100.0
2024-06-27 12:35:00,564.33,564.33,563.85,564.09,1200.0,561.0384,561.0384,560.5612,560.7998,1200.0
2024-06-27 12:40:00,563.89,563.89,563.86,563.86,223.0,560.6009,560.6009,560.5711,560.5711,223.0
2024-06-27 12:45:00,563.74,564.08,563.71,564.06,1555.0,560.4518,560.7898,560.422,560.7699,1555.0
2024-06-27 12:50:00,564.25,564.99,564.25,564.69,1543.0,560.9588,561.6945,560.9588,561.3963,1543.0
2024-06-27 12:55:00,564.63,564.64,563.63,563.63,1463.0,561.3366,561.3466,560.3425,560.3425,1463.0
2024-06-27 13:00:00,563.81,564.13,563.75,563.75,1250.0,560.5214,560.8395,560.4618,560.4618,1250.0
2024-06-27 13:05:00,564.0,564.02,563.66,563.67,1168.0,560.7103,560.7302,560.3723,560.3822,1168.0
2024-06-27 13:10:00,563.99,564.15,563.78,563.79,440.0,560.7004,560.8594,560.4916,560.5015,440.0
2024-06-27 13:15:00,563.85,563.85,563.55,563.69,949.0,560.5612,560.5612,560.2629,560.4021,949.0
2024-06-27 13:20:00,563.63,564.05,563.63,564.05,400.0,560.3425,560.76,560.3425,560.76,400.0
2024-06-27 13:25:00,564.22,564.23,563.83,563.83,1102.0,560.929,560.939,560.5413,560.5413,1102.0
2024-06-27 13:30:00,564.1,564.1,563.4,563.65,522.0,560.8097,560.8097,560.1138,560.3623,522.0
2024-06-27 13:35:00,563.37,564.02,563.37,564.0,600.0,560.084,560.7302,560.084,560.7103,600.0
2024-06-27 13:40:00,564.01,564.01,563.34,563.4,2518.0,560.7202,560.7202,560.0541,560.1138,2518.0
2024-06-27 13:45:00,563.41,563.43,562.93,563.02,1506.0,560.1237,560.1436,559.6465,559.736,1506.0
2024-06-27 13:50:00,562.78,562.78,562.38,562.38,519.0,559.4974,559.4974,559.0997,559.0997,519.0
2024-06-27 13:55:00,562.32,562.48,562.16,562.17,1040.0,559.0401,559.1992,558.881,558.891,1040.0
2024-06-27 14:00:00,562.29,562.29,561.67,562.0,902.0,559.0103,559.0103,558.3939,558.722,902.0
2024-06-27 14:05:00,561.72,562.17,561.54,562.0,1107.0,558.4436,558.891,558.2646,558.722,1107.0
2024-06-27 14:10:00,561.75,561.87,561.5,561.54,1900.0,558.4734,558.5927,558.2249,558.2646,1900.0
2024-06-27 14:15:00,561.21,561.21,561.02,561.02,467.0,557.9366,557.9366,557.7477,557.7477,467.0
2024-06-27 14:20:00,561.24,561.24,561.08,561.08,700.0,557.9664,557.9664,557.8073,557.8073,700.0
2024-06-27 14:25:00,560.96,561.17,560.95,561.17,600.0,557.688,557.8968,557.6781,557.8968,600.0
2024-06-27 14:30:00,561.01,561.01,560.59,560.6,2381.0,557.7377,557.7377,557.3202,557.3301,2381.0
2024-06-27 14:35:00,560.65,560.66,560.36,560.36,996.0,557.3798,557.3898,557.0915,557.0915,996.0
2024-06-27 14:40:00,560.5,560.62,560.31,560.38,1752.0,557.2307,557.35,557.0418,557.1114,1752.0
2024-06-27 14:45:00,560.28,560.33,560.25,560.25,900.0,557.012,557.0617,556.9822,556.9822,900.0
2024-06-27 14:50:00,560.44,561.05,560.44,561.05,900.0,557.1711,557.7775,557.1711,557.7775,900.0
2024-06-27 14:55:00,561.1,561.26,560.68,560.68,1000.0,557.8272,557.9863,557.4097,557.4097,1000.0
2024-06-27 15:00:00,561.38,562.23,561.38,562.23,300.0,558.1056,558.9506,558.1056,558.9506,300.0
2024-06-27 15:05:00,561.92,561.92,561.79,561.87,901.0,558.6424,558.6424,558.5132,558.5927,901.0
2024-06-27 15:10:00,561.93,562.0,561.8,561.8,908.0,558.6524,558.722,558.5231,558.5231,908.0
2024-06-27 15:15:00,562.0,562.0,561.6,561.65,1221.0,558.722,558.722,558.3243,558.374,1221.0
2024-06-27 15:20:00,561.77,561.8,561.52,561.56,1808.0,558.4933,558.5231,558.2448,558.2845,1808.0
2024-06-27 15:25:00,561.49,561.81,561.37,561.81,1684.0,558.2149,558.5331,558.0956,558.5331,1684.0
2024-06-27 15:30:00,561.68,562.05,561.56,562.05,800.0,558.4038,558.7717,558.2845,558.7717,800.0
2024-06-27 15:35:00,561.79,562.32,561.76,561.95,1535.0,558.5132,559.0401,558.4834,558.6723,1535.0
2024-06-27 15:40:00,561.74,562.03,561.51,562.03,1500.0,558.4635,558.7518,558.2348,558.7518,1500.0
2024-06-27 15:45:00,561.86,561.9,561.09,561.23,2583.0,558.5828,558.6225,557.8173,557.9565,2583.0
2024-06-27 15:50:00,561.44,562.62,561.24,562.16,5266.0,558.1652,559.3383,557.9664,558.881,5266.0
2024-06-27 15:55:00,562.18,562.5,561.73,562.11,12527.0,558.9009,559.219,558.4535,558.8313,12527.0
2024-06-28 09:30:00,561.97,566.0,559.94,565.99,5999.0,558.6921,562.6986,556.674,562.6887,5999.0
2024-06-28 09:35:00,566.9,566.9,565.23,566.17,678.0,563.5934,563.5934,561.9331,562.8676,678.0
2024-06-28 09:40:00,566.25,566.92,566.24,566.34,900.0,562.9472,563.6133,562.9372,563.0366,900.0
2024-06-28 09:45:00,566.92,566.92,565.34,565.34,1700.0,563.6133,563.6133,562.0425,562.0425,1700.0
2024-06-28 09:50:00,566.19,566.67,565.87,566.67,334.0,562.8875,563.3647,562.5694,563.3647,334.0
2024-06-28 09:55:00,566.32,567.9,565.64,565.64,3176.0,563.0168,564.5875,562.3407,562.3407,3176.0
2024-06-28 10:00:00,566.47,568.45,566.46,567.95,4495.0,563.1659,565.1343,563.1559,564.6373,4495.0
2024-06-28 10:05:00,568.74,569.5,568.7,569.34,2879.0,565.4226,566.1782,565.3829,566.0191,2879.0
2024-06-28 10:10:00,568.86,569.26,568.44,568.67,1500.0,565.5419,565.9396,565.1244,565.3531,1500.0
2024-06-28 10:15:00,568.67,568.67,567.66,568.53,5280.0,565.3531,565.3531,564.3489,565.2139,5280.0
2024-06-28 10:20:00,568.09,568.29,568.09,568.29,300.0,564.7764,564.9753,564.7764,564.9753,300.0
2024-06-28 10:25:00,568.56,569.15,568.08,568.48,1500.0,565.2437,565.8303,564.7665,565.1642,1500.0
2024-06-28 10:30:00,568.11,568.37,567.98,568.01,500.0,564.7963,565.0548,564.6671,564.6969,500.0
2024-06-28 10:35:00,568.24,569.19,568.01,568.48,2155.0,564.9256,565.87,564.6969,565.1642,2155.0
2024-06-28 10:40:00,568.22,568.33,568.22,568.33,300.0,564.9057,565.015,564.9057,565.015,300.0
2024-06-28 10:45:00,568.4,569.4,568.4,569.03,1400.0,565.0846,566.0788,565.0846,565.711,1400.0
2024-06-28 10:50:00,568.68,569.06,568.68,569.06,500.0,565.363,565.7408,565.363,565.7408,500.0
2024-06-28 10:55:00,568.88,569.32,568.15,568.19,1848.0,565.5618,565.9993,564.8361,564.8759,1848.0
2024-06-28 11:00:00,568.12,568.19,567.98,567.98,510.0,564.8063,564.8759,564.6671,564.6671,510.0
2024-06-28 11:05:00,567.83,568.11,567.73,567.92,2053.0,564.518,564.7963,564.4185,564.6074,2053.0
2024-06-28 11:10:00,568.0,568.69,568.0,568.69,2483.0,564.687,565.3729,564.687,565.3729,2483.0
2024-06-28 11:15:00,568.45,568.71,567.73,567.74,4479.0,565.1343,565.3928,564.4185,564.4285,4479.0
2024-06-28 11:20:00,567.54,567.58,567.1,567.56,1946.0,564.2296,564.2694,563.7922,564.2495,1946.0
2024-06-28 11:25:00,567.43,567.61,567.28,567.61,600.0,564.1203,564.2992,563.9712,564.2992,600.0
2024-06-28 11:30:00,567.34,567.35,566.88,566.92,2027.0,564.0308,564.0408,563.5735,563.6133,2027.0
2024-06-28 11:35:00,566.77,567.73,566.75,567.48,1878.0,563.4641,564.4185,563.4443,564.17,1878.0
2024-06-28 11:40:00,567.27,567.91,566.4,566.66,1964.0,563.9612,564.5975,563.0963,563.3548,1964.0
2024-06-28 11:45:00,566.71,566.8,566.36,566.47,3782.0,563.4045,563.494,563.0565,563.1659,3782.0
2024-06-28 11:50:00,566.84,567.38,566.5,567.38,2585.0,563.5337,564.0706,563.1957,564.0706,2585.0
2024-06-28 11:55:00,567.05,567.83,567.05,567.49,2000.0,563.7425,564.518,563.7425,564.1799,2000.0
2024-06-28 12:00:00,567.49,567.49,567.12,567.17,1127.0,564.1799,564.1799,563.8121,563.8618,1127.0
2024-06-28 12:05:00,567.2,567.54,566.94,566.94,861.0,563.8916,564.2296,563.6331,563.6331,861.0
2024-06-28 12:10:00,566.85,566.85,566.67,566.82,1126.0,563.5437,563.5437,563.3647,563.5138,1126.0
2024-06-28 12:15:00,566.83,566.87,566.64,566.87,600.0,563.5238,563.5636,563.3349,563.5636,600.0
2024-06-28 12:20:00,567.03,567.32,567.03,567.06,800.0,563.7226,564.0109,563.7226,563.7524,800.0
2024-06-28 12:25:00,568.19,568.19,568.19,568.19,268.0,564.8759,564.8759,564.8759,564.8759,268.0
2024-06-28 12:30:00,567.92,568.42,567.92,568.39,600.0,564.6074,565.1045,564.6074,565.0747,600.0
2024-06-28 12:35:00,568.18,568.21,568.09,568.1,563.0,564.8659,564.8957,564.7764,564.7864,563.0
2024-06-28 12:40:00,567.88,568.49,567.86,568.49,800.0,564.5677,565.1741,564.5478,565.1741,800.0
2024-06-28 12:45:00,568.55,568.56,568.13,568.29,970.0,565.2338,565.2437,564.8162,564.9753,970.0
2024-06-28 12:50:00,568.26,568.26,568.07,568.08,400.0,564.9454,564.9454,564.7566,564.7665,400.0
2024-06-28 12:55:00,568.1,568.45,568.03,568.15,1480.0,564.7864,565.1343,564.7168,564.8361,1480.0
2024-06-28 13:00:00,568.17,568.61,568.17,568.61,1362.0,564.856,565.2934,564.856,565.2934,1362.0
2024-06-28 13:05:00,568.46,569.09,568.45,568.8,1761.0,565.1443,565.7706,565.1343,565.4823,1761.0
2024-06-28 13:10:00,568.74,568.81,568.74,568.81,400.0,565.4226,565.4922,565.4226,565.4922,400.0
2024-06-28 13:15:00,568.54,568.9,568.54,568.61,1221.0,565.2238,565.5817,565.2238,565.2934,1221.0
2024-06-28 13:20:00,568.67,568.77,568.6,568.67,808.0,565.3531,565.4525,565.2835,565.3531,808.0
2024-06-28 13:25:00,568.81,568.83,568.18,568.29,1050.0,565.4922,565.5121,564.8659,564.9753,1050.0
2024-06-28 13:30:00,568.31,568.73,567.79,567.86,1500.0,564.9952,565.4127,564.4782,564.5478,1500.0
2024-06-28 13:35:00,567.85,567.86,567.75,567.86,2422.0,564.5378,564.5478,564.4384,564.5478,2422.0
2024-06-28 13:40:00,567.84,567.84,566.94,566.94,1580.0,564.5279,564.5279,563.6331,563.6331,1580.0
2024-06-28 13:45:00,567.11,567.46,567.11,567.21,500.0,563.8022,564.1501,563.8022,563.9016,500.0
2024-06-28 13:50:00,566.83,567.65,566.82,567.5,2718.0,563.5238,564.339,563.5138,564.1899,2718.0
2024-06-28 13:55:00,567.49,567.51,567.28,567.51,951.0,564.1799,564.1998,563.9712,564.1998,951.0
2024-06-28 14:00:00,567.39,567.39,566.65,566.65,573.0,564.0805,564.0805,563.3448,563.3448,573.0
2024-06-28 14:05:00,566.9,566.99,566.81,566.88,1124.0,563.5934,563.6829,563.5039,563.5735,1124.0
2024-06-28 14:10:00,566.69,566.69,566.29,566.3,1000.0,563.3846,563.3846,562.9869,562.9969,1000.0
2024-06-28 14:15:00,566.56,566.56,566.23,566.25,745.0,563.2554,563.2554,562.9273,562.9472,745.0
2024-06-28 14:20:00,565.92,565.92,565.6,565.61,600.0,562.6191,562.6191,562.301,562.3109,600.0
2024-06-28 14:25:00,565.35,565.78,565.34,565.46,900.0,562.0524,562.4799,562.0425,562.1618,900.0
2024-06-28 14:30:00,565.61,565.86,565.5,565.67,1300.0,562.3109,562.5594,562.2015,562.3706,1300.0
2024-06-28 14:35:00,565.83,565.83,565.64,565.64,200.0,562.5296,562.5296,562.3407,562.3407,200.0
2024-06-28 14:40:00,565.83,565.83,565.28,565.52,501.0,562.5296,562.5296,561.9828,562.2214,501.0
2024-06-28 14:45:00,565.4,565.67,565.34,565.34,1787.0,562.1021,562.3706,562.0425,562.0425,1787.0
2024-06-28 14:50:00,565.32,565.62,565.18,565.58,1541.0,562.0226,562.3208,561.8834,562.2811,1541.0
2024-06-28 14:55:00,565.27,566.16,565.27,566.06,3330.0,561.9729,562.8577,561.9729,562.7583,3330.0
2024-06-28 15:00:00,566.02,566.34,565.76,566.32,4028.0,562.7185,563.0366,562.46,563.0168,4028.0
2024-06-28 15:05:00,566.2,566.55,566.19,566.32,818.0,562.8975,563.2454,562.8875,563.0168,818.0
2024-06-28 15:10:00,566.21,566.21,565.74,566.02,800.0,562.9074,562.9074,562.4401,562.7185,800.0
2024-06-28 15:15:00,566.19,566.3,565.81,566.11,1884.0,562.8875,562.9969,562.5097,562.808,1884.0
2024-06-28 15:20:00,566.08,566.52,565.82,566.15,2738.0,562.7782,563.2156,562.5197,562.8478,2738.0
2024-06-28 15:25:00,566.24,566.68,566.17,566.45,2000.0,562.9372,563.3747,562.8676,563.146,2000.0
2024-06-28 15:30:00,566.49,566.49,565.56,566.09,2500.0,563.1858,563.1858,562.2612,562.7881,2500.0
2024-06-28 15:35:00,566.22,566.64,566.22,566.29,700.0,562.9173,563.3349,562.9173,562.9869,700.0
2024-06-28 15:40:00,566.6,566.85,566.33,566.71,4441.0,563.2951,563.5437,563.0267,563.4045,4441.0
2024-06-28 15:45:00,566.73,567.1,566.57,566.71,10134.0,563.4244,563.7922,563.2653,563.4045,10134.0
2024-06-28 15:50:00,566.57,567.15,565.36,565.36,10453.0,563.2653,563.8419,562.0624,562.0624,10453.0
2024-06-28 15:55:00,565.36,565.6,562.96,563.66,54679.0,562.0624,562.301,559.6764,560.3723,54679.0
2024-07-01 09:30:00,567.11,568.55,566.01,566.01,6749.0,563.8022,565.2338,562.7086,562.7086,6749.0
2024-07-01 09:35:00,566.49,566.49,564.32,564.48,419.0,563.1858,563.1858,561.0284,561.1875,419.0
2024-07-01 09:40:00,564.67,564.67,564.46,564.46,600.0,561.3764,561.3764,561.1676,561.1676,600.0
2024-07-01 09:45:00,564.46,564.46,564.46,564.46,0.0,561.1676,561.1676,561.1676,561.1676,0.0
2024-07-01 09:50:00,563.36,564.23,563.36,564.23,400.0,560.074,560.939,560.074,560.939,400.0
2024-07-01 09:55:00,563.91,564.51,563.91,564.51,428.0,560.6208,561.2173,560.6208,561.2173,428.0
2024-07-01 10:00:00,564.01,564.48,563.7,564.4,1827.0,560.7202,561.1875,560.412,561.108,1827.0
2024-07-01 10:05:00,564.26,564.26,564.24,564.24,200.0,560.9688,560.9688,560.9489,560.9489,200.0
2024-07-01 10:10:00,564.23,564.66,562.94,563.05,1528.0,560.939,561.3664,559.6565,559.7658,1528.0
2024-07-01 10:15:00,563.02,563.48,562.94,563.48,819.0,559.736,560.1933,559.6565,560.1933,819.0
2024-07-01 10:20:00,563.31,563.31,562.87,563.15,1360.0,560.0243,560.0243,559.5869,559.8653,1360.0
2024-07-01 10:25:00,563.68,564.06,563.67,564.06,355.0,560.3922,560.7699,560.3822,560.7699,355.0
2024-07-01 10:30:00,562.96,562.96,562.96,562.96,100.0,559.6764,559.6764,559.6764,559.6764,100.0
2024-07-01 10:35:00,562.88,563.33,562.72,563.22,3023.0,559.5968,560.0442,559.4378,559.9348,3023.0
2024-07-01 10:40:00,562.95,563.31,562.83,563.26,1200.0,559.6664,560.0243,559.5471,559.9746,1200.0
2024-07-01 10:45:00,563.36,563.54,563.1,563.27,1969.0,560.074,560.253,559.8155,559.9846,1969.0
2024-07-01 10:50:00,563.69,563.69,563.31,563.38,700.0,560.4021,560.4021,560.0243,560.0939,700.0
2024-07-01 10:55:00,563.22,563.5,562.59,562.68,1600.0,559.9348,560.2132,559.3085,559.398,1600.0
2024-07-01 11:00:00,562.63,562.64,562.08,562.38,669.0,559.3483,559.3582,558.8015,559.0997,669.0
2024-07-01 11:05:00,562.45,562.55,561.98,562.55,1100.0,559.1693,559.2688,558.7021,559.2688,1100.0
2024-07-01 11:10:00,562.31,562.8,562.31,562.8,4440.0,559.0302,559.5173,559.0302,559.5173,4440.0
2024-07-01 11:15:00,562.52,562.69,562.52,562.69,300.0,559.2389,559.4079,559.2389,559.4079,300.0
2024-07-01 11:20:00,561.98,562.11,561.77,561.97,1600.0,558.7021,558.8313,558.4933,558.6921,1600.0
2024-07-01 11:25:00,562.47,562.69,562.0,562.0,500.0,559.1892,559.4079,558.722,558.722,500.0
2024-07-01 11:30:00,562.24,562.3,562.24,562.27,300.0,558.9606,559.0202,558.9606,558.9904,300.0
2024-07-01 11:35:00,562.48,562.68,562.48,562.64,700.0,559.1992,559.398,559.1992,559.3582,700.0
2024-07-01 11:40:00,562.39,562.39,562.21,562.37,449.0,559.1097,559.1097,558.9307,559.0898,449.0
2024-07-01 11:45:00,562.28,562.28,562.12,562.13,200.0,559.0003,559.0003,558.8413,558.8512,200.0
2024-07-01 11:50:00,562.13,562.13,562.13,562.13,0.0,558.8512,558.8512,558.8512,558.8512,0.0
2024-07-01 11:55:00,562.27,562.61,562.2,562.27,1123.0,558.9904,559.3284,558.9208,558.9904,1123.0
2024-07-01 12:00:00,562.36,562.47,562.24,562.41,600.0,559.0799,559.1892,558.9606,559.1296,600.0
2024-07-01 12:05:00,562.36,562.99,562.36,562.98,400.0,559.0799,559.7062,559.0799,559.6962,400.0
2024-07-01 12:10:00,563.22,563.49,563.21,563.49,200.0,559.9348,560.2033,559.9249,560.2033,200.0
2024-07-01 12:15:00,563.83,563.83,563.38,563.38,500.0,560.5413,560.5413,560.0939,560.0939,500.0
2024-07-01 12:20:00,562.82,562.82,562.82,562.82,100.0,559.5372,559.5372,559.5372,559.5372,100.0
2024-07-01 12:25:00,562.95,563.26,562.95,563.03,600.0,559.6664,559.9746,559.6664,559.746,600.0
2024-07-01 12:30:00,563.35,563.46,562.97,562.97,7512.0,560.0641,560.1734,559.6863,559.6863,7512.0
2024-07-01 12:35:00,562.92,562.92,562.72,562.72,200.0,559.6366,559.6366,559.4378,559.4378,200.0
2024-07-01 12:40:00,562.73,563.12,562.68,562.76,3237.0,559.4477,559.8354,559.398,559.4775,3237.0
2024-07-01 12:45:00,562.31,562.31,561.92,561.94,653.0,559.0302,559.0302,558.6424,558.6623,653.0
2024-07-01 12:50:00,561.98,561.98,561.67,561.67,300.0,558.7021,558.7021,558.3939,558.3939,300.0
2024-07-01 12:55:00,561.63,561.63,561.11,561.11,300.0,558.3541,558.3541,557.8372,557.8372,300.0
2024-07-01 13:00:00,561.4,561.45,561.28,561.45,800.0,558.1255,558.1752,558.0062,558.1752,800.0
2024-07-01 13:05:00,561.64,561.66,561.64,561.66,300.0,558.3641,558.3839,558.3641,558.3839,300.0
2024-07-01 13:10:00,562.07,562.6,562.07,562.59,1043.0,558.7916,559.3185,558.7916,559.3085,1043.0
2024-07-01 13:15:00,562.24,562.34,562.16,562.16,600.0,558.9606,559.06,558.881,558.881,600.0
2024-07-01 13:20:00,562.4,562.69,562.4,562.41,800.0,559.1196,559.4079,559.1196,559.1296,800.0
2024-07-01 13:25:00,562.48,563.06,562.17,562.17,1556.0,559.1992,559.7758,558.891,558.891,1556.0
2024-07-01 13:30:00,562.19,562.19,561.73,561.94,700.0,558.9109,558.9109,558.4535,558.6623,700.0
2024-07-01 13:35:00,562.25,562.48,562.25,562.48,600.0,558.9705,559.1992,558.9705,559.1992,600.0
2024-07-01 13:40:00,562.18,562.58,562.18,562.57,1483.0,558.9009,559.2986,558.9009,559.2886,1483.0
2024-07-01 13:45:00,562.42,562.42,562.41,562.41,200.0,559.1395,559.1395,559.1296,559.1296,200.0
2024-07-01 13:50:00,562.29,562.55,562.28,562.47,1554.0,559.0103,559.2688,559.0003,559.1892,1554.0
2024-07-01 13:55:00,562.32,562.32,562.32,562.32,240.0,559.0401,559.0401,559.0401,559.0401,240.0
2024-07-01 14:00:00,562.3,562.3,561.51,561.51,1600.0,559.0202,559.0202,558.2348,558.2348,1600.0
2024-07-01 14:05:00,561.43,562.05,561.42,561.64,6825.0,558.1553,558.7717,558.1453,558.3641,6825.0
2024-07-01 14:10:00,561.83,561.83,561.02,561.02,1600.0,558.553,558.553,557.7477,557.7477,1600.0
2024-07-01 14:15:00,561.33,562.24,561.17,562.24,2166.0,558.0559,558.9606,557.8968,558.9606,2166.0
2024-07-01 14:20:00,562.02,562.27,562.02,562.27,424.0,558.7418,558.9904,558.7418,558.9904,424.0
2024-07-01 14:25:00,562.34,562.34,561.52,561.52,1200.0,559.06,559.06,558.2448,558.2448,1200.0
2024-07-01 14:30:00,561.2,561.2,560.99,561.14,982.0,557.9266,557.9266,557.7179,557.867,982.0
2024-07-01 14:35:00,561.38,561.79,561.37,561.69,1200.0,558.1056,558.5132,558.0956,558.4138,1200.0
2024-07-01 14:40:00,561.58,561.61,561.55,561.55,300.0,558.3044,558.3342,558.2746,558.2746,300.0
2024-07-01 14:45:00,561.57,561.84,561.4,561.4,1130.0,558.2945,558.5629,558.1255,558.1255,1130.0
2024-07-01 14:50:00,561.44,561.48,561.2,561.26,1300.0,558.1652,558.205,557.9266,557.9863,1300.0
2024-07-01 14:55:00,561.29,561.29,561.29,561.29,100.0,558.0161,558.0161,558.0161,558.0161,100.0
2024-07-01 15:00:00,561.37,561.52,561.22,561.22,600.0,558.0956,558.2448,557.9465,557.9465,600.0
2024-07-01 15:05:00,561.39,561.52,561.07,561.12,904.0,558.1155,558.2448,557.7974,557.8471,904.0
2024-07-01 15:10:00,560.95,561.19,560.95,561.11,800.0,557.6781,557.9167,557.6781,557.8372,800.0
2024-07-01 15:15:00,561.1,561.1,560.63,560.64,1400.0,557.8272,557.8272,557.36,557.3699,1400.0
2024-07-01 15:20:00,560.73,561.38,560.73,561.38,1557.0,557.4594,558.1056,557.4594,558.1056,1557.0
2024-07-01 15:25:00,561.14,561.37,561.11,561.36,2555.0,557.867,558.0956,557.8372,558.0857,2555.0
2024-07-01 15:30:00,561.3,561.84,561.29,561.8,1224.0,558.026,558.5629,558.0161,558.5231,1224.0
2024-07-01 15:35:00,562.17,562.25,561.89,562.22,1388.0,558.891,558.9705,558.6126,558.9407,1388.0
2024-07-01 15:40:00,562.27,562.72,562.2,562.72,1502.0,558.9904,559.4378,558.9208,559.4378,1502.0
2024-07-01 15:45:00,562.32,562.61,562.3,562.61,841.0,559.0401,559.3284,559.0202,559.3284,841.0
2024-07-01 15:50:00,562.48,563.11,562.38,562.8,9368.0,559.1992,559.8255,559.0997,559.5173,9368.0
2024-07-01 15:55:00,562.66,562.8,562.38,562.54,11685.0,559.3781,559.5173,559.0997,559.2588,11685.0
2024-07-02 09:30:00,564.14,566.81,564.14,565.3,7763.0,560.8495,563.5039,560.8495,562.0027,7763.0
2024-07-02 09:35:00,565.51,567.54,565.51,567.54,600.0,562.2115,564.2296,562.2115,564.2296,600.0
2024-07-02 09:40:00,566.59,567.48,566.43,566.43,747.0,563.2852,564.17,563.1261,563.1261,747.0
2024-07-02 09:45:00,566.43,566.43,566.43,566.43,0.0,563.1261,563.1261,563.1261,563.1261,0.0
2024-07-02 09:50:00,564.31,564.85,564.3,564.57,612.0,561.0185,561.5553,561.0085,561.277,612.0
2024-07-02 09:55:00,564.69,565.14,564.69,565.13,500.0,561.3963,561.8436,561.3963,561.8337,500.0
2024-07-02 10:00:00,565.41,566.53,565.41,565.69,600.0,562.1121,563.2255,562.1121,562.3904,600.0
2024-07-02 10:05:00,565.89,565.9,565.48,565.49,200.0,562.5893,562.5992,562.1817,562.1916,200.0
2024-07-02 10:10:00,564.96,566.4,564.83,565.87,1446.0,561.6647,563.0963,561.5355,562.5694,1446.0
2024-07-02 10:15:00,566.11,566.5,565.79,565.79,1833.0,562.808,563.1957,562.4899,562.4899,1833.0
2024-07-02 10:20:00,565.94,565.94,565.86,565.86,300.0,562.639,562.639,562.5594,562.5594,300.0
2024-07-02 10:25:00,565.29,565.29,564.81,564.94,1182.0,561.9928,561.9928,561.5156,561.6448,1182.0
2024-07-02 10:30:00,564.61,565.22,563.67,563.68,2561.0,561.3167,561.9232,560.3822,560.3922,2561.0
2024-07-02 10:35:00,563.79,564.18,563.79,564.18,400.0,560.5015,560.8892,560.5015,560.8892,400.0
2024-07-02 10:40:00,564.17,564.17,564.16,564.17,100.0,560.8793,560.8793,560.8694,560.8793,100.0
2024-07-02 10:45:00,563.59,563.59,563.19,563.26,400.0,560.3027,560.3027,559.905,559.9746,400.0
2024-07-02 10:50:00,563.67,563.91,563.3,563.3,828.0,560.3822,560.6208,560.0144,560.0144,828.0
2024-07-02 10:55:00,563.7,563.7,562.83,562.83,776.0,560.412,560.412,559.5471,559.5471,776.0
2024-07-02 11:00:00,563.0,563.0,563.0,563.0,100.0,559.7161,559.7161,559.7161,559.7161,100.0
2024-07-02 11:05:00,563.1,563.1,563.01,563.01,366.0,559.8155,559.8155,559.7261,559.7261,366.0
2024-07-02 11:10:00,563.2,563.43,562.82,563.23,1746.0,559.915,560.1436,559.5372,559.9448,1746.0
2024-07-02 11:15:00,563.62,563.62,562.86,562.86,700.0,560.3325,560.3325,559.5769,559.5769,700.0
2024-07-02 11:20:00,563.67,564.07,563.03,563.97,800.0,560.3822,560.7799,559.746,560.6805,800.0
2024-07-02 11:25:00,564.55,565.07,564.55,565.07,531.0,561.2571,561.7741,561.2571,561.7741,531.0
2024-07-02 11:30:00,565.13,565.58,565.03,565.19,900.0,561.8337,562.2811,561.7343,561.8934,900.0
2024-07-02 11:35:00,565.5,565.5,564.47,564.47,698.0,562.2015,562.2015,561.1776,561.1776,698.0
2024-07-02 11:40:00,564.82,565.34,564.81,565.34,755.0,561.5255,562.0425,561.5156,562.0425,755.0
2024-07-02 11:45:00,564.74,565.06,564.74,564.98,600.0,561.446,561.7641,561.446,561.6846,600.0
2024-07-02 11:50:00,564.75,565.32,564.54,564.68,1686.0,561.4559,562.0226,561.2471,561.3863,1686.0
2024-07-02 11:55:00,564.52,564.52,563.71,563.71,300.0,561.2273,561.2273,560.422,560.422,300.0
2024-07-02 12:00:00,563.71,563.71,563.71,563.71,0.0,560.422,560.422,560.422,560.422,0.0
2024-07-02 12:05:00,563.71,563.71,563.71,563.71,0.0,560.422,560.422,560.422,560.422,0.0
2024-07-02 12:10:00,563.83,563.83,563.59,563.6,400.0,560.5413,560.5413,560.3027,560.3126,400.0
2024-07-02 12:15:00,563.25,563.25,563.22,563.22,224.0,559.9647,559.9647,559.9348,559.9348,224.0
2024-07-02 12:20:00,562.97,563.06,562.97,563.06,300.0,559.6863,559.7758,559.6863,559.7758,300.0
2024-07-02 12:25:00,563.19,563.22,563.18,563.22,279.0,559.905,559.9348,559.8951,559.9348,279.0
2024-07-02 12:30:00,563.42,563.54,562.89,562.89,1600.0,560.1337,560.253,559.6068,559.6068,1600.0
2024-07-02 12:35:00,562.9,562.9,562.52,562.52,400.0,559.6167,559.6167,559.2389,559.2389,400.0
2024-07-02 12:40:00,562.52,562.52,562.52,562.52,0.0,559.2389,559.2389,559.2389,559.2389,0.0
2024-07-02 12:45:00,562.89,562.9,561.75,561.79,2220.0,559.6068,559.6167,558.4734,558.5132,2220.0
2024-07-02 12:50:00,561.51,562.39,561.25,562.39,3343.0,558.2348,559.1097,557.9763,559.1097,3343.0
2024-07-02 12:55:00,562.61,562.61,562.61,562.61,100.0,559.3284,559.3284,559.3284,559.3284,100.0
2024-07-02 13:00:00,562.05,562.05,562.04,562.05,100.0,558.7717,558.7717,558.7617,558.7717,100.0
2024-07-02 13:05:00,562.24,562.24,562.24,562.24,100.0,558.9606,558.9606,558.9606,558.9606,100.0
2024-07-02 13:10:00,562.6,562.67,562.01,562.13,2001.0,559.3185,559.3881,558.7319,558.8512,2001.0
2024-07-02 13:15:00,562.01,562.38,561.72,562.22,2973.0,558.7319,559.0997,558.4436,558.9407,2973.0
2024-07-02 13:20:00,562.15,562.32,562.12,562.19,801.0,558.8711,559.0401,558.8413,558.9109,801.0
2024-07-02 13:25:00,561.96,562.14,561.72,561.73,956.0,558.6822,558.8611,558.4436,558.4535,956.0
2024-07-02 13:30:00,562.12,562.46,562.12,562.44,1668.0,558.8413,559.1793,558.8413,559.1594,1668.0
2024-07-02 13:35:00,562.55,562.55,562.33,562.33,306.0,559.2688,559.2688,559.05,559.05,306.0
2024-07-02 13:40:00,562.46,562.47,562.17,562.47,727.0,559.1793,559.1892,558.891,559.1892,727.0
2024-07-02 13:45:00,562.47,562.63,562.3,562.48,1139.0,559.1892,559.3483,559.0202,559.1992,1139.0
2024-07-02 13:50:00,562.91,563.37,562.63,563.17,1536.0,559.6267,560.084,559.3483,559.8851,1536.0
2024-07-02 13:55:00,563.34,563.34,562.7,562.71,1029.0,560.0541,560.0541,559.4179,559.4278,1029.0
2024-07-02 14:00:00,562.58,562.95,562.57,562.95,1273.0,559.2986,559.6664,559.2886,559.6664,1273.0
2024-07-02 14:05:00,562.72,563.57,562.69,563.57,2793.0,559.4378,560.2828,559.4079,560.2828,2793.0
2024-07-02 14:10:00,563.67,563.92,563.67,563.7,701.0,560.3822,560.6308,560.3822,560.412,701.0
2024-07-02 14:15:00,563.86,563.86,563.39,563.53,700.0,560.5711,560.5711,560.1039,560.243,700.0
2024-07-02 14:20:00,563.58,563.85,563.58,563.64,1214.0,560.2927,560.5612,560.2927,560.3524,1214.0
2024-07-02 14:25:00,563.63,563.8,563.53,563.59,790.0,560.3425,560.5115,560.243,560.3027,790.0
2024-07-02 14:30:00,563.38,563.72,563.09,563.72,1420.0,560.0939,560.4319,559.8056,560.4319,1420.0
2024-07-02 14:35:00,563.86,564.18,563.52,564.18,1830.0,560.5711,560.8892,560.2331,560.8892,1830.0
2024-07-02 14:40:00,564.28,564.38,564.2,564.38,800.0,560.9887,561.0881,560.9091,561.0881,800.0
2024-07-02 14:45:00,564.56,564.56,564.56,564.56,100.0,561.267,561.267,561.267,561.267,100.0
2024-07-02 14:50:00,565.03,565.39,565.03,565.19,1000.0,561.7343,562.0922,561.7343,561.8934,1000.0
2024-07-02 14:55:00,565.07,565.28,564.63,564.72,1157.0,561.7741,561.9828,561.3366,561.4261,1157.0
2024-07-02 15:00:00,564.76,564.78,564.23,564.24,1400.0,561.4659,561.4857,560.939,560.9489,1400.0
2024-07-02 15:05:00,564.31,564.54,564.26,564.26,700.0,561.0185,561.2471,560.9688,560.9688,700.0
2024-07-02 15:10:00,564.27,564.36,564.27,564.36,800.0,560.9787,561.0682,560.9787,561.0682,800.0
2024-07-02 15:15:00,564.2,564.35,563.74,564.3,1341.0,560.9091,561.0583,560.4518,561.0085,1341.0
2024-07-02 15:20:00,563.88,564.04,563.71,563.97,1582.0,560.591,560.7501,560.422,560.6805,1582.0
2024-07-02 15:25:00,564.02,564.31,564.0,564.31,2612.0,560.7302,561.0185,560.7103,561.0185,2612.0
2024-07-02 15:30:00,564.12,564.5,563.63,563.63,1394.0,560.8296,561.2074,560.3425,560.3425,1394.0
2024-07-02 15:35:00,563.68,563.89,563.53,563.53,1100.0,560.3922,560.6009,560.243,560.243,1100.0
2024-07-02 15:40:00,563.25,563.6,563.16,563.6,2100.0,559.9647,560.3126,559.8752,560.3126,2100.0
2024-07-02 15:45:00,563.47,563.58,563.2,563.2,3200.0,560.1834,560.2927,559.915,559.915,3200.0
2024-07-02 15:50:00,563.2,563.73,562.64,562.96,7701.0,559.915,560.4419,559.3582,559.6764,7701.0
2024-07-02 15:55:00,562.83,563.6,562.43,563.17,20654.0,559.5471,560.3126,559.1495,559.8851,20654.0
2024-07-03 09:30:00,563.15,563.15,561.01,561.01,4497.0,559.8653,559.8653,557.7377,557.7377,4497.0
2024-07-03 09:35:00,561.46,563.83,561.06,563.83,2843.0,558.1851,560.5413,557.7874,560.5413,2843.0
2024-07-03 09:40:00,564.34,564.34,561.41,561.41,4678.0,561.0483,561.0483,558.1354,558.1354,4678.0
2024-07-03 09:45:00,562.15,563.54,562.11,562.12,901.0,558.8711,560.253,558.8313,558.8413,901.0
2024-07-03 09:50:00,562.95,562.95,562.02,562.02,400.0,559.6664,559.6664,558.7418,558.7418,400.0
2024-07-03 09:55:00,562.91,563.32,562.46,562.72,1002.0,559.6267,560.0343,559.1793,559.4378,1002.0
2024-07-03 10:00:00,562.72,563.37,562.09,563.05,3633.0,559.4378,560.084,558.8114,559.7658,3633.0
2024-07-03 10:05:00,563.07,563.11,562.35,562.43,500.0,559.7857,559.8255,559.0699,559.1495,500.0
2024-07-03 10:10:00,562.36,562.77,562.36,562.53,408.0,559.0799,559.4875,559.0799,559.2489,408.0
2024-07-03 10:15:00,562.72,563.02,562.18,562.32,900.0,559.4378,559.736,558.9009,559.0401,900.0
2024-07-03 10:20:00,562.18,562.18,562.17,562.18,200.0,558.9009,558.9009,558.891,558.9009,200.0
2024-07-03 10:25:00,562.43,562.7,562.37,562.37,400.0,559.1495,559.4179,559.0898,559.0898,400.0
2024-07-03 10:30:00,561.91,562.34,561.91,562.22,441.0,558.6325,559.06,558.6325,558.9407,441.0
2024-07-03 10:35:00,562.35,562.38,562.04,562.38,400.0,559.0699,559.0997,558.7617,559.0997,400.0
2024-07-03 10:40:00,562.04,562.04,560.77,561.0,4545.0,558.7617,558.7617,557.4991,557.7278,4545.0
2024-07-03 10:45:00,560.72,560.8,560.25,560.62,2302.0,557.4494,557.529,556.9822,557.35,2302.0
2024-07-03 10:50:00,560.5,561.03,560.4,561.01,3442.0,557.2307,557.7576,557.1313,557.7377,3442.0
2024-07-03 10:55:00,560.8,560.84,559.17,559.86,3075.0,557.529,557.5687,555.9085,556.5944,3075.0
2024-07-03 11:00:00,559.86,560.68,559.86,560.68,2265.0,556.5944,557.4097,556.5944,557.4097,2265.0
2024-07-03 11:05:00,561.23,561.23,560.7,561.13,500.0,557.9565,557.9565,557.4295,557.857,500.0
2024-07-03 11:10:00,561.13,561.13,561.13,561.13,0.0,557.857,557.857,557.857,557.857,0.0
2024-07-03 11:15:00,561.13,561.15,561.13,561.14,400.0,557.857,557.8769,557.857,557.867,400.0
2024-07-03 11:20:00,560.9,560.94,559.83,559.83,2151.0,557.6284,557.6681,556.5646,556.5646,2151.0
2024-07-03 11:25:00,559.68,560.23,559.36,560.23,2300.0,556.4155,556.9623,556.0974,556.9623,2300.0
2024-07-03 11:30:00,559.79,560.54,559.61,560.36,1402.0,556.5248,557.2705,556.3459,557.0915,1402.0
2024-07-03 11:35:00,560.4,560.58,560.4,560.58,1100.0,557.1313,557.3102,557.1313,557.3102,1100.0
2024-07-03 11:40:00,559.52,560.14,559.52,559.96,2488.0,556.2564,556.8728,556.2564,556.6939,2488.0
2024-07-03 11:45:00,559.69,560.05,559.45,559.82,1750.0,556.4254,556.7833,556.1868,556.5547,1750.0
2024-07-03 11:50:00,559.62,559.62,559.03,559.03,1700.0,556.3558,556.3558,555.7693,555.7693,1700.0
2024-07-03 11:55:00,559.27,560.24,559.15,560.24,2200.0,556.0079,556.9722,555.8886,556.9722,2200.0
2024-07-03 12:00:00,560.15,560.15,559.76,559.76,1500.0,556.8827,556.8827,556.495,556.495,1500.0
2024-07-03 12:05:00,559.65,559.66,559.28,559.28,900.0,556.3857,556.3956,556.0178,556.0178,900.0
2024-07-03 12:10:00,559.29,560.51,559.29,560.51,1835.0,556.0278,557.2406,556.0278,557.2406,1835.0
2024-07-03 12:15:00,560.45,560.85,560.35,560.35,1900.0,557.181,557.5787,557.0816,557.0816,1900.0
2024-07-03 12:20:00,560.35,560.89,560.35,560.37,3737.0,557.0816,557.6184,557.0816,557.1015,3737.0
2024-07-03 12:25:00,560.27,560.27,559.49,560.0,3295.0,557.002,557.002,556.2266,556.7336,3295.0
2024-07-03 12:30:00,560.28,560.55,559.97,560.17,2155.0,557.012,557.2804,556.7038,556.9026,2155.0
2024-07-03 12:35:00,560.44,561.83,560.22,561.83,2698.0,557.1711,558.553,556.9523,558.553,2698.0
2024-07-03 12:40:00,561.47,562.66,561.26,562.46,6122.0,558.1951,559.3781,557.9863,559.1793,6122.0
2024-07-03 12:45:00,562.44,562.56,561.62,562.3,4925.0,559.1594,559.2787,558.3442,559.0202,4925.0
2024-07-03 12:50:00,561.81,561.81,561.03,561.06,6536.0,558.5331,558.5331,557.7576,557.7874,6536.0
2024-07-03 12:55:00,561.44,561.51,560.6,560.6,20203.0,558.1652,558.2348,557.3301,557.3301,20203.0
2024-07-05 09:30:00,558.32,558.96,558.32,558.96,6291.0,555.0634,555.6997,555.0634,555.6997,6291.0
2024-07-05 09:35:00,558.96,558.96,558.96,558.96,0.0,555.6997,555.6997,555.6997,555.6997,0.0
2024-07-05 09:40:00,557.36,557.96,557.36,557.73,1400.0,554.109,554.7055,554.109,554.4769,1400.0
2024-07-05 09:45:00,558.08,558.08,558.07,558.08,118.0,554.8248,554.8248,554.8149,554.8248,118.0
2024-07-05 09:50:00,557.5,558.05,557.5,557.68,1854.0,554.2482,554.795,554.2482,554.4272,1854.0
2024-07-05 09:55:00,557.77,558.13,557.52,558.02,3956.0,554.5166,554.8745,554.2681,554.7652,3956.0
2024-07-05 10:00:00,557.83,558.04,557.49,557.56,800.0,554.5763,554.7851,554.2383,554.3079,800.0
2024-07-05 10:05:00,557.71,558.18,556.77,557.05,1800.0,554.457,554.9242,553.5225,553.8008,1800.0
2024-07-05 10:10:00,556.8,557.68,556.52,557.61,3622.0,553.5523,554.4272,553.2739,554.3576,3622.0
2024-07-05 10:15:00,556.94,557.45,556.52,557.22,1842.0,553.6915,554.1985,553.2739,553.9698,1842.0
2024-07-05 10:20:00,557.52,557.52,556.97,557.18,1100.0,554.2681,554.2681,553.7213,553.9301,1100.0
2024-07-05 10:25:00,557.34,557.67,557.29,557.66,1575.0,554.0891,554.4172,554.0394,554.4073,1575.0
2024-07-05 10:30:00,556.41,556.84,556.1,556.53,2800.0,553.1646,553.5921,552.8564,553.2839,2800.0
2024-07-05 10:35:00,556.63,557.38,556.33,557.06,4302.0,553.3833,554.1289,553.085,553.8108,4302.0
2024-07-05 10:40:00,556.96,558.18,556.67,557.45,10593.0,553.7114,554.9242,553.423,554.1985,10593.0
2024-07-05 10:45:00,557.2,557.6,556.9,557.0,3143.0,553.95,554.3476,553.6517,553.7511,3143.0
2024-07-05 10:50:00,557.11,557.36,556.62,556.81,3416.0,553.8605,554.109,553.3733,553.5622,3416.0
2024-07-05 10:55:00,557.27,557.28,556.69,557.2,1100.0,554.0195,554.0295,553.4429,553.95,1100.0
2024-07-05 11:00:00,557.1,557.82,556.99,557.71,900.0,553.8505,554.5663,553.7412,554.457,900.0
2024-07-05 11:05:00,557.56,557.73,557.25,557.39,1956.0,554.3079,554.4769,553.9997,554.1388,1956.0
2024-07-05 11:10:00,557.58,558.35,557.58,558.27,1075.0,554.3277,555.0932,554.3277,555.0137,1075.0
2024-07-05 11:15:00,558.62,558.62,557.51,557.51,1144.0,555.3617,555.3617,554.2581,554.2581,1144.0
2024-07-05 11:20:00,557.55,557.55,556.96,557.01,900.0,554.2979,554.2979,553.7114,553.7611,900.0
2024-07-05 11:25:00,557.03,557.05,556.67,556.67,1100.0,553.7809,553.8008,553.423,553.423,1100.0
2024-07-05 11:30:00,557.24,557.24,556.68,556.87,800.0,553.9897,553.9897,553.433,553.6219,800.0
2024-07-05 11:35:00,557.01,557.37,556.84,557.37,1822.0,553.7611,554.119,553.5921,554.119,1822.0
2024-07-05 11:40:00,556.99,557.28,556.99,557.28,700.0,553.7412,554.0295,553.7412,554.0295,700.0
2024-07-05 11:45:00,557.35,557.94,557.18,557.94,800.0,554.0991,554.6856,553.9301,554.6856,800.0
2024-07-05 11:50:00,557.9,559.04,557.9,558.39,3985.0,554.6459,555.7792,554.6459,555.133,3985.0
2024-07-05 11:55:00,558.17,558.53,558.0,558.0,1070.0,554.9143,555.2722,554.7453,554.7453,1070.0
2024-07-05 12:00:00,557.91,557.97,557.86,557.97,1043.0,554.6558,554.7155,554.6061,554.7155,1043.0
2024-07-05 12:05:00,558.31,558.68,558.12,558.68,512.0,555.0535,555.4213,554.8646,555.4213,512.0
2024-07-05 12:10:00,559.59,560.01,559.59,559.73,603.0,556.326,556.7436,556.326,556.4652,603.0
2024-07-05 12:15:00,559.69,559.93,559.69,559.93,522.0,556.4254,556.664,556.4254,556.664,522.0
2024-07-05 12:20:00,560.08,560.08,560.08,560.08,100.0,556.8132,556.8132,556.8132,556.8132,100.0
2024-07-05 12:25:00,560.08,560.08,560.08,560.08,0.0,556.8132,556.8132,556.8132,556.8132,0.0
2024-07-05 12:30:00,560.17,560.17,559.92,559.95,635.0,556.9026,556.9026,556.6541,556.6839,635.0
2024-07-05 12:35:00,559.95,559.95,559.95,559.95,0.0,556.6839,556.6839,556.6839,556.6839,0.0
2024-07-05 12:40:00,560.1,560.53,560.1,560.36,500.0,556.833,557.2605,556.833,557.0915,500.0
2024-07-05 12:45:00,560.56,560.56,560.33,560.33,259.0,557.2904,557.2904,557.0617,557.0617,259.0
2024-07-05 12:50:00,560.66,560.66,560.66,560.66,100.0,557.3898,557.3898,557.3898,557.3898,100.0
2024-07-05 12:55:00,560.66,560.66,560.66,560.66,0.0,557.3898,557.3898,557.3898,557.3898,0.0
2024-07-05 13:00:00,560.71,560.82,560.71,560.71,354.0,557.4395,557.5488,557.4395,557.4395,354.0
2024-07-05 13:05:00,560.83,561.59,560.83,561.32,680.0,557.5588,558.3144,557.5588,558.0459,680.0
2024-07-05 13:10:00,561.32,561.32,561.32,561.32,0.0,558.0459,558.0459,558.0459,558.0459,0.0
2024-07-05 13:15:00,561.32,561.32,561.32,561.32,0.0,558.0459,558.0459,558.0459,558.0459,0.0
2024-07-05 13:20:00,561.11,561.28,560.73,560.73,400.0,557.8372,558.0062,557.4594,557.4594,400.0
2024-07-05 13:25:00,560.73,560.73,560.73,560.73,0.0,557.4594,557.4594,557.4594,557.4594,0.0
2024-07-05 13:30:00,560.29,560.61,560.23,560.61,1296.0,557.0219,557.3401,556.9623,557.3401,1296.0
2024-07-05 13:35:00,560.71,560.71,560.71,560.71,100.0,557.4395,557.4395,557.4395,557.4395,100.0
2024-07-05 13:40:00,560.93,561.12,560.93,561.12,200.0,557.6582,557.8471,557.6582,557.8471,200.0
2024-07-05 13:45:00,561.12,561.12,561.12,561.12,0.0,557.8471,557.8471,557.8471,557.8471,0.0
2024-07-05 13:50:00,561.34,561.34,561.34,561.34,600.0,558.0658,558.0658,558.0658,558.0658,600.0
2024-07-05 13:55:00,561.76,561.76,561.76,561.76,100.0,558.4834,558.4834,558.4834,558.4834,100.0
2024-07-05 14:00:00,561.87,561.87,561.47,561.47,453.0,558.5927,558.5927,558.1951,558.1951,453.0
2024-07-05 14:05:00,561.42,561.72,561.41,561.48,300.0,558.1453,558.4436,558.1354,558.205,300.0
2024-07-05 14:10:00,561.48,561.48,561.48,561.48,0.0,558.205,558.205,558.205,558.205,0.0
2024-07-05 14:15:00,561.82,561.82,561.64,561.64,1258.0,558.543,558.543,558.3641,558.3641,1258.0
2024-07-05 14:20:00,561.69,562.05,561.69,562.05,300.0,558.4138,558.7717,558.4138,558.7717,300.0
2024-07-05 14:25:00,562.05,562.05,562.05,562.05,0.0,558.7717,558.7717,558.7717,558.7717,0.0
2024-07-05 14:30:00,562.19,562.19,562.19,562.19,100.0,558.9109,558.9109,558.9109,558.9109,100.0
2024-07-05 14:35:00,562.19,562.19,562.19,562.19,0.0,558.9109,558.9109,558.9109,558.9109,0.0
2024-07-05 14:40:00,562.16,562.16,562.16,562.16,100.0,558.881,558.881,558.881,558.881,100.0
2024-07-05 14:45:00,562.28,562.44,562.2,562.2,1000.0,559.0003,559.1594,558.9208,558.9208,1000.0
2024-07-05 14:50:00,562.28,562.28,562.08,562.08,300.0,559.0003,559.0003,558.8015,558.8015,300.0
2024-07-05 14:55:00,561.95,562.1,561.73,562.1,846.0,558.6723,558.8214,558.4535,558.8214,846.0
2024-07-05 15:00:00,562.1,562.1,562.1,562.1,0.0,558.8214,558.8214,558.8214,558.8214,0.0
2024-07-05 15:05:00,561.87,561.88,561.75,561.88,600.0,558.5927,558.6027,558.4734,558.6027,600.0
2024-07-05 15:10:00,561.81,562.18,561.57,561.62,4952.0,558.5331,558.9009,558.2945,558.3442,4952.0
2024-07-05 15:15:00,561.91,562.02,561.65,561.65,1376.0,558.6325,558.7418,558.374,558.374,1376.0
2024-07-05 15:20:00,562.02,562.29,562.02,562.29,905.0,558.7418,559.0103,558.7418,559.0103,905.0
2024-07-05 15:25:00,562.29,562.71,562.29,562.71,1839.0,559.0103,559.4278,559.0103,559.4278,1839.0
2024-07-05 15:30:00,562.51,562.51,562.1,562.17,800.0,559.229,559.229,558.8214,558.891,800.0
2024-07-05 15:35:00,562.22,562.35,562.09,562.35,1033.0,558.9407,559.0699,558.8114,559.0699,1033.0
2024-07-05 15:40:00,562.29,562.35,561.87,561.99,2312.0,559.0103,559.0699,558.5927,558.712,2312.0
2024-07-05 15:45:00,562.08,562.08,561.98,561.98,400.0,558.8015,558.8015,558.7021,558.7021,400.0
2024-07-05 15:50:00,562.09,562.94,562.08,562.71,3653.0,558.8114,559.6565,558.8015,559.4278,3653.0
2024-07-05 15:55:00,562.93,563.06,562.48,562.48,5234.0,559.6465,559.7758,559.1992,559.1992,5234.0
2024-07-08 09:30:00,558.63,558.63,556.95,557.86,3885.0,556.1197,556.1197,554.4472,555.3532,3885.0
2024-07-08 09:35:00,559.35,559.69,559.35,559.64,399.0,556.8365,557.1749,556.8365,557.1252,399.0
2024-07-08 09:40:00,558.93,559.54,558.93,559.54,500.0,556.4183,557.0256,556.4183,557.0256,500.0
2024-07-08 09:45:00,559.81,559.81,559.36,559.37,500.0,557.2944,557.2944,556.8464,556.8564,500.0
2024-07-08 09:50:00,559.24,559.24,558.84,558.88,500.0,556.727,556.727,556.3287,556.3686,500.0
2024-07-08 09:55:00,558.57,558.57,557.52,557.52,500.0,556.06,556.06,555.0147,555.0147,500.0
2024-07-08 10:00:00,557.82,558.02,557.46,557.78,1750.0,555.3133,555.5124,554.9549,555.2735,1750.0
2024-07-08 10:05:00,558.02,558.02,556.1,556.22,2593.0,555.5124,555.5124,553.6011,553.7205,2593.0
2024-07-08 10:10:00,556.63,557.61,556.62,557.56,1432.0,554.1287,555.1043,554.1187,555.0545,1432.0
2024-07-08 10:15:00,557.32,557.92,557.32,557.92,1101.0,554.8156,555.4129,554.8156,555.4129,1101.0
2024-07-08 10:20:00,557.65,557.65,557.29,557.3,656.0,555.1441,555.1441,554.7857,554.7957,656.0
2024-07-08 10:25:00,557.3,557.3,557.3,557.3,0.0,554.7957,554.7957,554.7957,554.7957,0.0
2024-07-08 10:30:00,557.13,557.47,557.09,557.32,807.0,554.6264,554.9649,554.5866,554.8156,807.0
2024-07-08 10:35:00,557.57,558.37,557.57,558.37,1500.0,555.0645,555.8609,555.0645,555.8609,1500.0
2024-07-08 10:40:00,557.74,557.74,557.67,557.68,200.0,555.2337,555.2337,555.164,555.174,200.0
2024-07-08 10:45:00,557.25,557.5,557.25,557.32,400.0,554.7459,554.9948,554.7459,554.8156,400.0
2024-07-08 10:50:00,557.13,557.13,557.13,557.13,100.0,554.6264,554.6264,554.6264,554.6264,100.0
2024-07-08 10:55:00,557.31,557.32,557.05,557.05,500.0,554.8056,554.8156,554.5468,554.5468,500.0
2024-07-08 11:00:00,557.05,557.07,555.76,555.76,781.0,554.5468,554.5667,553.2626,553.2626,781.0
2024-07-08 11:05:00,556.05,556.08,555.57,555.57,417.0,553.5513,553.5812,553.0734,553.0734,417.0
2024-07-08 11:10:00,555.97,556.31,555.95,555.95,657.0,553.4716,553.8101,553.4517,553.4517,657.0
2024-07-08 11:15:00,555.59,555.62,555.05,555.05,1803.0,553.0934,553.1232,552.5558,552.5558,1803.0
2024-07-08 11:20:00,554.97,555.29,554.97,555.29,1200.0,552.4761,552.7947,552.4761,552.7947,1200.0
2024-07-08 11:25:00,555.14,555.21,554.08,554.54,9106.0,552.6454,552.7151,551.5901,552.0481,9106.0
2024-07-08 11:30:00,554.98,554.98,554.97,554.98,100.0,552.4861,552.4861,552.4761,552.4861,100.0
2024-07-08 11:35:00,554.98,554.98,554.98,554.98,0.0,552.4861,552.4861,552.4861,552.4861,0.0
2024-07-08 11:40:00,554.87,554.87,553.9,554.1,3984.0,552.3766,552.3766,551.4109,551.61,3984.0
2024-07-08 11:45:00,554.42,554.42,554.01,554.01,1223.0,551.9286,551.9286,551.5205,551.5205,1223.0
2024-07-08 11:50:00,554.32,554.32,554.06,554.06,327.0,551.8291,551.8291,551.5702,551.5702,327.0
2024-07-08 11:55:00,553.98,553.98,553.57,553.94,300.0,551.4906,551.4906,551.0824,551.4508,300.0
2024-07-08 12:00:00,554.09,554.21,553.91,553.91,780.0,551.6001,551.7196,551.4209,551.4209,780.0
2024-07-08 12:05:00,554.12,554.12,553.86,554.12,600.0,551.63,551.63,551.3711,551.63,600.0
2024-07-08 12:10:00,554.11,554.62,553.75,553.75,2622.0,551.62,552.1277,551.2616,551.2616,2622.0
2024-07-08 12:15:00,554.06,554.09,553.93,553.93,300.0,551.5702,551.6001,551.4408,551.4408,300.0
2024-07-08 12:20:00,554.63,554.63,554.63,554.63,100.0,552.1377,552.1377,552.1377,552.1377,100.0
2024-07-08 12:25:00,554.63,554.63,554.63,554.63,0.0,552.1377,552.1377,552.1377,552.1377,0.0
2024-07-08 12:30:00,554.23,554.6,554.23,554.31,400.0,551.7395,552.1078,551.7395,551.8191,400.0
2024-07-08 12:35:00,554.52,555.04,554.52,555.04,228.0,552.0282,552.5458,552.0282,552.5458,228.0
2024-07-08 12:40:00,554.59,554.85,554.59,554.85,200.0,552.0978,552.3567,552.0978,552.3567,200.0
2024-07-08 12:45:00,554.77,554.95,554.71,554.94,354.0,552.277,552.4562,552.2173,552.4463,354.0
2024-07-08 12:50:00,554.81,554.84,554.36,554.61,900.0,552.3169,552.3467,551.8689,552.1178,900.0
2024-07-08 12:55:00,554.7,554.7,554.24,554.24,500.0,552.2074,552.2074,551.7494,551.7494,500.0
2024-07-08 13:00:00,554.22,554.22,554.22,554.22,100.0,551.7295,551.7295,551.7295,551.7295,100.0
2024-07-08 13:05:00,554.31,554.57,554.31,554.53,327.0,551.8191,552.0779,551.8191,552.0381,327.0
2024-07-08 13:10:00,554.39,554.39,554.39,554.39,100.0,551.8987,551.8987,551.8987,551.8987,100.0
2024-07-08 13:15:00,554.52,554.52,554.25,554.25,1006.0,552.0282,552.0282,551.7594,551.7594,1006.0
2024-07-08 13:20:00,554.43,554.43,554.43,554.43,100.0,551.9386,551.9386,551.9386,551.9386,100.0
2024-07-08 13:25:00,554.4,554.63,554.35,554.49,1813.0,551.9087,552.1377,551.8589,551.9983,1813.0
2024-07-08 13:30:00,554.48,554.76,554.48,554.73,1425.0,551.9883,552.2671,551.9883,552.2372,1425.0
2024-07-08 13:35:00,554.73,554.73,554.73,554.73,0.0,552.2372,552.2372,552.2372,552.2372,0.0
2024-07-08 13:40:00,554.73,554.73,554.73,554.73,0.0,552.2372,552.2372,552.2372,552.2372,0.0
2024-07-08 13:45:00,555.23,555.23,554.92,555.18,400.0,552.735,552.735,552.4264,552.6852,400.0
2024-07-08 13:50:00,554.59,554.94,554.59,554.66,649.0,552.0978,552.4463,552.0978,552.1675,649.0
2024-07-08 13:55:00,554.66,554.66,554.66,554.66,0.0,552.1675,552.1675,552.1675,552.1675,0.0
2024-07-08 14:00:00,554.66,554.66,554.66,554.66,0.0,552.1675,552.1675,552.1675,552.1675,0.0
2024-07-08 14:05:00,554.65,554.72,554.65,554.72,1025.0,552.1576,552.2273,552.1576,552.2273,1025.0
2024-07-08 14:10:00,554.91,555.05,554.91,555.01,600.0,552.4164,552.5558,552.4164,552.516,600.0
2024-07-08 14:15:00,554.97,554.97,554.37,554.37,300.0,552.4761,552.4761,551.8788,551.8788,300.0
2024-07-08 14:20:00,555.04,555.04,554.79,554.94,644.0,552.5458,552.5458,552.2969,552.4463,644.0
2024-07-08 14:25:00,555.03,555.03,555.03,555.03,100.0,552.5359,552.5359,552.5359,552.5359,100.0
2024-07-08 14:30:00,554.87,555.42,554.87,555.42,1012.0,552.3766,552.9241,552.3766,552.9241,1012.0
2024-07-08 14:35:00,555.23,555.32,555.18,555.32,400.0,552.735,552.8246,552.6852,552.8246,400.0
2024-07-08 14:40:00,555.34,555.34,555.34,555.34,100.0,552.8445,552.8445,552.8445,552.8445,100.0
2024-07-08 14:45:00,555.2,555.23,555.19,555.23,365.0,552.7051,552.735,552.6951,552.735,365.0
2024-07-08 14:50:00,555.48,555.61,555.48,555.61,845.0,552.9838,553.1133,552.9838,553.1133,845.0
2024-07-08 14:55:00,555.61,555.61,555.61,555.61,0.0,553.1133,553.1133,553.1133,553.1133,0.0
2024-07-08 15:00:00,555.66,555.88,555.59,555.59,887.0,553.163,553.382,553.0934,553.0934,887.0
2024-07-08 15:05:00,555.33,555.33,555.32,555.33,450.0,552.8345,552.8345,552.8246,552.8345,450.0
2024-07-08 15:10:00,555.39,555.92,555.39,555.92,4272.0,552.8943,553.4219,552.8943,553.4219,4272.0
2024-07-08 15:15:00,556.0,556.0,555.55,555.57,1568.0,553.5015,553.5015,553.0535,553.0734,1568.0
2024-07-08 15:20:00,555.17,555.56,555.17,555.54,2834.0,552.6752,553.0635,552.6752,553.0436,2834.0
2024-07-08 15:25:00,555.59,555.9,555.59,555.9,476.0,553.0934,553.402,553.0934,553.402,476.0
2024-07-08 15:30:00,555.9,556.76,555.79,556.69,2753.0,553.402,554.2581,553.2925,554.1884,2753.0
2024-07-08 15:35:00,556.97,556.97,556.59,556.59,500.0,554.4672,554.4672,554.0889,554.0889,500.0
2024-07-08 15:40:00,556.78,557.27,556.74,557.27,2167.0,554.278,554.7658,554.2382,554.7658,2167.0
2024-07-08 15:45:00,557.26,557.27,556.47,556.49,2210.0,554.7558,554.7658,553.9694,553.9893,2210.0
2024-07-08 15:50:00,556.23,556.57,556.11,556.5,9107.0,553.7305,554.0689,553.611,553.9993,9107.0
2024-07-08 15:55:00,556.42,556.99,556.27,556.83,16389.0,553.9196,554.4871,553.7703,554.3278,16389.0
2024-07-09 09:30:00,557.67,557.67,555.4,555.4,3379.0,555.164,555.164,552.9042,552.9042,3379.0
2024-07-09 09:35:00,555.44,556.3,555.43,556.3,1397.0,552.944,553.8002,552.9341,553.8002,1397.0
2024-07-09 09:40:00,556.25,556.25,555.35,555.35,300.0,553.7504,553.7504,552.8544,552.8544,300.0
2024-07-09 09:45:00,555.19,555.19,555.19,555.19,200.0,552.6951,552.6951,552.6951,552.6951,200.0
2024-07-09 09:50:00,554.75,554.75,554.27,554.27,410.0,552.2571,552.2571,551.7793,551.7793,410.0
2024-07-09 09:55:00,554.38,554.38,554.1,554.14,823.0,551.8888,551.8888,551.61,551.6499,823.0
2024-07-09 10:00:00,554.17,554.17,553.0,553.0,1176.0,551.6797,551.6797,550.515,550.515,1176.0
2024-07-09 10:05:00,552.24,552.24,551.89,552.11,635.0,549.7584,549.7584,549.41,549.629,635.0
2024-07-09 10:10:00,551.65,551.68,550.77,551.0,2295.0,549.1711,549.2009,548.295,548.524,2295.0
2024-07-09 10:15:00,550.36,551.15,550.19,550.75,1354.0,547.8869,548.6733,547.7176,548.2751,1354.0
2024-07-09 10:20:00,550.67,550.71,550.12,550.21,6384.0,548.1955,548.2353,547.6479,547.7375,6384.0
2024-07-09 10:25:00,550.44,550.87,549.24,550.12,11907.0,547.9665,548.3946,546.7719,547.6479,11907.0
2024-07-09 10:30:00,550.6,551.27,550.6,551.26,1305.0,548.1258,548.7928,548.1258,548.7828,1305.0
2024-07-09 10:35:00,551.35,551.35,550.32,551.07,1956.0,548.8724,548.8724,547.847,548.5937,1956.0
2024-07-09 10:40:00,550.64,550.64,549.98,550.49,1000.0,548.1656,548.1656,547.5086,548.0163,1000.0
2024-07-09 10:45:00,550.46,550.46,550.28,550.28,200.0,547.9864,547.9864,547.8072,547.8072,200.0
2024-07-09 10:50:00,550.28,550.38,550.28,550.38,200.0,547.8072,547.9068,547.8072,547.9068,200.0
2024-07-09 10:55:00,550.44,550.94,550.44,550.79,1800.0,547.9665,548.4642,547.9665,548.3149,1800.0
2024-07-09 11:00:00,550.59,551.22,550.52,551.04,2937.0,548.1158,548.743,548.0461,548.5638,2937.0
2024-07-09 11:05:00,551.32,551.65,551.18,551.63,1600.0,548.8425,549.1711,548.7032,549.1511,1600.0
2024-07-09 11:10:00,551.46,552.04,551.46,552.04,300.0,548.9819,549.5593,548.9819,549.5593,300.0
2024-07-09 11:15:00,552.47,553.0,552.47,553.0,1301.0,549.9874,550.515,549.9874,550.515,1301.0
2024-07-09 11:20:00,552.44,552.51,552.44,552.44,300.0,549.9575,550.0272,549.9575,549.9575,300.0
2024-07-09 11:25:00,552.3,552.95,552.3,552.95,806.0,549.8181,550.4652,549.8181,550.4652,806.0
2024-07-09 11:30:00,552.95,552.95,552.95,552.95,0.0,550.4652,550.4652,550.4652,550.4652,0.0
2024-07-09 11:35:00,552.55,552.55,552.55,552.55,100.0,550.067,550.067,550.067,550.067,100.0
2024-07-09 11:40:00,552.53,553.11,552.53,553.11,2005.0,550.0471,550.6245,550.0471,550.6245,2005.0
2024-07-09 11:45:00,553.24,553.24,553.23,553.24,100.0,550.7539,550.7539,550.744,550.7539,100.0
2024-07-09 11:50:00,553.24,553.24,553.24,553.24,0.0,550.7539,550.7539,550.7539,550.7539,0.0
2024-07-09 11:55:00,553.19,553.19,553.06,553.06,220.0,550.7041,550.7041,550.5747,550.5747,220.0
2024-07-09 12:00:00,553.34,553.34,553.34,553.34,100.0,550.8535,550.8535,550.8535,550.8535,100.0
2024-07-09 12:05:00,553.35,553.38,553.34,553.38,200.0,550.8634,550.8933,550.8535,550.8933,200.0
2024-07-09 12:10:00,553.38,553.38,553.38,553.38,0.0,550.8933,550.8933,550.8933,550.8933,0.0
2024-07-09 12:15:00,553.38,553.55,553.38,553.55,360.0,550.8933,551.0625,550.8933,551.0625,360.0
2024-07-09 12:20:00,553.31,553.31,553.31,553.31,171.0,550.8236,550.8236,550.8236,550.8236,171.0
2024-07-09 12:25:00,553.24,553.68,553.24,553.34,835.0,550.7539,551.1919,550.7539,550.8535,835.0
2024-07-09 12:30:00,553.34,553.34,553.34,553.34,0.0,550.8535,550.8535,550.8535,550.8535,0.0
2024-07-09 12:35:00,553.3,553.33,552.9,552.9,500.0,550.8136,550.8435,550.4154,550.4154,500.0
2024-07-09 12:40:00,553.08,553.08,553.07,553.07,200.0,550.5946,550.5946,550.5847,550.5847,200.0
2024-07-09 12:45:00,553.87,554.12,553.87,554.12,200.0,551.3811,551.63,551.3811,551.63,200.0
2024-07-09 12:50:00,553.54,553.54,553.51,553.51,200.0,551.0526,551.0526,551.0227,551.0227,200.0
2024-07-09 12:55:00,553.55,553.56,553.55,553.55,108.0,551.0625,551.0725,551.0625,551.0625,108.0
2024-07-09 13:00:00,553.55,553.55,553.55,553.55,0.0,551.0625,551.0625,551.0625,551.0625,0.0
2024-07-09 13:05:00,553.55,553.55,553.55,553.55,0.0,551.0625,551.0625,551.0625,551.0625,0.0
2024-07-09 13:10:00,553.24,553.24,553.24,553.24,100.0,550.7539,550.7539,550.7539,550.7539,100.0
2024-07-09 13:15:00,552.91,553.4,552.91,553.4,921.0,550.4254,550.9132,550.4254,550.9132,921.0
2024-07-09 13:20:00,553.4,553.4,553.4,553.4,0.0,550.9132,550.9132,550.9132,550.9132,0.0
2024-07-09 13:25:00,553.4,553.4,553.4,553.4,0.0,550.9132,550.9132,550.9132,550.9132,0.0
2024-07-09 13:30:00,553.62,553.69,553.61,553.69,200.0,551.1322,551.2019,551.1222,551.2019,200.0
2024-07-09 13:35:00,554.15,554.15,554.15,554.15,100.0,551.6598,551.6598,551.6598,551.6598,100.0
2024-07-09 13:40:00,554.15,554.15,554.15,554.15,0.0,551.6598,551.6598,551.6598,551.6598,0.0
2024-07-09 13:45:00,554.15,554.15,554.15,554.15,0.0,551.6598,551.6598,551.6598,551.6598,0.0
2024-07-09 13:50:00,554.06,554.17,554.0,554.05,415.0,551.5702,551.6797,551.5105,551.5603,415.0
2024-07-09 13:55:00,554.05,554.05,554.05,554.05,0.0,551.5603,551.5603,551.5603,551.5603,0.0
2024-07-09 14:00:00,553.41,553.53,553.41,553.53,300.0,550.9231,551.0426,550.9231,551.0426,300.0
2024-07-09 14:05:00,553.63,553.66,553.56,553.66,300.0,551.1422,551.172,551.0725,551.172,300.0
2024-07-09 14:10:00,553.53,553.53,553.53,553.53,100.0,551.0426,551.0426,551.0426,551.0426,100.0
2024-07-09 14:15:00,553.75,553.75,552.87,552.89,1500.0,551.2616,551.2616,550.3856,550.4055,1500.0
2024-07-09 14:20:00,552.9,553.03,552.9,553.03,200.0,550.4154,550.5449,550.4154,550.5449,200.0
2024-07-09 14:25:00,553.26,553.26,552.55,552.72,800.0,550.7738,550.7738,550.067,550.2362,800.0
2024-07-09 14:30:00,552.96,553.1,552.96,553.04,400.0,550.4752,550.6145,550.4752,550.5548,400.0
2024-07-09 14:35:00,552.8,552.8,552.8,552.8,100.0,550.3159,550.3159,550.3159,550.3159,100.0
2024-07-09 14:40:00,552.94,553.08,552.94,553.08,325.0,550.4553,550.5946,550.4553,550.5946,325.0
2024-07-09 14:45:00,552.55,552.55,552.32,552.32,300.0,550.067,550.067,549.838,549.838,300.0
2024-07-09 14:50:00,552.69,552.69,552.56,552.57,365.0,550.2064,550.2064,550.077,550.0869,365.0
2024-07-09 14:55:00,552.77,552.84,552.77,552.8,900.0,550.286,550.3557,550.286,550.3159,900.0
2024-07-09 15:00:00,552.62,552.62,552.62,552.62,100.0,550.1367,550.1367,550.1367,550.1367,100.0
2024-07-09 15:05:00,552.73,552.73,552.45,552.46,200.0,550.2462,550.2462,549.9675,549.9774,200.0
2024-07-09 15:10:00,552.31,552.35,552.3,552.31,314.0,549.8281,549.8679,549.8181,549.8281,314.0
2024-07-09 15:15:00,552.34,552.35,552.02,552.3,846.0,549.858,549.8679,549.5394,549.8181,846.0
2024-07-09 15:20:00,552.51,552.71,552.51,552.68,524.0,550.0272,550.2263,550.0272,550.1964,524.0
2024-07-09 15:25:00,552.92,552.96,552.5,552.5,2400.0,550.4354,550.4752,550.0172,550.0172,2400.0
2024-07-09 15:30:00,552.42,552.57,552.33,552.47,1510.0,549.9376,550.0869,549.848,549.9874,1510.0
2024-07-09 15:35:00,552.5,552.66,552.27,552.27,1043.0,550.0172,550.1765,549.7883,549.7883,1043.0
2024-07-09 15:40:00,552.01,552.22,551.41,551.41,2584.0,549.5294,549.7385,548.9321,548.9321,2584.0
2024-07-09 15:45:00,551.62,551.79,551.07,551.7,4222.0,549.1412,549.3104,548.5937,549.2208,4222.0
2024-07-09 15:50:00,551.55,552.15,551.37,551.75,7400.0,549.0715,549.6688,548.8923,549.2706,7400.0
2024-07-09 15:55:00,551.38,551.54,550.27,550.27,33912.0,548.9023,549.0616,547.7973,547.7973,33912.0
2024-07-10 09:30:00,551.26,551.26,550.32,550.32,4150.0,548.7828,548.7828,547.847,547.847,4150.0
2024-07-10 09:35:00,550.12,550.13,550.11,550.13,338.0,547.6479,547.6579,547.638,547.6579,338.0
2024-07-10 09:40:00,550.22,550.6,549.53,550.6,1938.0,547.7475,548.1258,547.0606,548.1258,1938.0
2024-07-10 09:45:00,551.45,551.52,551.45,551.51,200.0,548.972,549.0416,548.972,549.0317,200.0
2024-07-10 09:50:00,551.0,551.0,549.63,550.07,400.0,548.524,548.524,547.1601,547.5982,400.0
2024-07-10 09:55:00,549.46,550.0,549.46,549.61,1300.0,546.9909,547.5285,546.9909,547.1402,1300.0
2024-07-10 10:00:00,549.61,551.61,549.61,550.46,1350.0,547.1402,549.1312,547.1402,547.9864,1350.0
2024-07-10 10:05:00,550.59,550.87,550.05,550.43,1700.0,548.1158,548.3946,547.5782,547.9565,1700.0
2024-07-10 10:10:00,550.65,551.04,550.65,551.04,301.0,548.1756,548.5638,548.1756,548.5638,301.0
2024-07-10 10:15:00,551.42,551.42,550.84,550.84,681.0,548.9421,548.9421,548.3647,548.3647,681.0
2024-07-10 10:20:00,551.1,551.1,551.1,551.1,200.0,548.6235,548.6235,548.6235,548.6235,200.0
2024-07-10 10:25:00,551.11,551.11,550.79,550.97,800.0,548.6335,548.6335,548.3149,548.4941,800.0
2024-07-10 10:30:00,551.04,551.29,551.04,551.16,700.0,548.5638,548.8127,548.5638,548.6833,700.0
2024-07-10 10:35:00,551.16,551.51,551.16,551.45,1229.0,548.6833,549.0317,548.6833,548.972,1229.0
2024-07-10 10:40:00,551.21,551.48,551.21,551.48,1615.0,548.733,549.0018,548.733,549.0018,1615.0
2024-07-10 10:45:00,551.53,551.66,551.46,551.66,848.0,549.0516,549.181,548.9819,549.181,848.0
2024-07-10 10:50:00,551.25,551.25,550.77,550.85,619.0,548.7729,548.7729,548.295,548.3747,619.0
2024-07-10 10:55:00,551.08,551.53,550.78,551.52,682.0,548.6036,549.0516,548.305,549.0416,682.0
2024-07-10 11:00:00,551.19,551.19,551.17,551.17,226.0,548.7131,548.7131,548.6932,548.6932,226.0
2024-07-10 11:05:00,550.96,551.1,550.44,550.56,1271.0,548.4842,548.6235,547.9665,548.086,1271.0
2024-07-10 11:10:00,550.43,550.64,550.05,550.1,2641.0,547.9565,548.1656,547.5782,547.628,2641.0
2024-07-10 11:15:00,550.11,550.11,550.02,550.02,200.0,547.638,547.638,547.5484,547.5484,200.0
2024-07-10 11:20:00,550.0,550.2,549.99,550.07,603.0,547.5285,547.7276,547.5185,547.5982,603.0
2024-07-10 11:25:00,549.96,550.16,549.91,549.97,500.0,547.4887,547.6878,547.4389,547.4986,500.0
2024-07-10 11:30:00,550.03,550.49,549.96,550.49,1400.0,547.5583,548.0163,547.4887,548.0163,1400.0
2024-07-10 11:35:00,550.5,550.58,550.49,550.5,700.0,548.0262,548.1059,548.0163,548.0262,700.0
2024-07-10 11:40:00,550.63,550.63,550.46,550.55,1816.0,548.1556,548.1556,547.9864,548.076,1816.0
2024-07-10 11:45:00,550.56,550.58,550.43,550.44,847.0,548.086,548.1059,547.9565,547.9665,847.0
2024-07-10 11:50:00,550.42,550.44,550.42,550.43,325.0,547.9466,547.9665,547.9466,547.9565,325.0
2024-07-10 11:55:00,550.16,550.24,550.16,550.22,1000.0,547.6878,547.7674,547.6878,547.7475,1000.0
2024-07-10 12:00:00,550.43,550.64,550.43,550.64,712.0,547.9565,548.1656,547.9565,548.1656,712.0
2024-07-10 12:05:00,550.35,550.49,549.83,550.0,1100.0,547.8769,548.0163,547.3592,547.5285,1100.0
2024-07-10 12:10:00,550.05,550.82,550.04,550.82,550.0,547.5782,548.3448,547.5683,548.3448,550.0
2024-07-10 12:15:00,550.71,550.71,550.43,550.43,400.0,548.2353,548.2353,547.9565,547.9565,400.0
2024-07-10 12:20:00,550.24,550.57,550.24,550.3,1800.0,547.7674,548.0959,547.7674,547.8271,1800.0
2024-07-10 12:25:00,550.36,550.36,550.27,550.35,676.0,547.8869,547.8869,547.7973,547.8769,676.0
2024-07-10 12:30:00,550.52,550.54,550.21,550.31,2740.0,548.0461,548.066,547.7375,547.8371,2740.0
2024-07-10 12:35:00,550.32,550.84,550.16,550.84,1823.0,547.847,548.3647,547.6878,548.3647,1823.0
2024-07-10 12:40:00,550.62,550.8,550.5,550.8,1508.0,548.1457,548.3249,548.0262,548.3249,1508.0
2024-07-10 12:45:00,550.8,551.15,550.66,551.08,2804.0,548.3249,548.6733,548.1855,548.6036,2804.0
2024-07-10 12:50:00,550.99,551.1,550.99,551.1,204.0,548.514,548.6235,548.514,548.6235,204.0
2024-07-10 12:55:00,551.34,551.34,551.16,551.16,200.0,548.8625,548.8625,548.6833,548.6833,200.0
2024-07-10 13:00:00,551.52,551.9,551.46,551.9,600.0,549.0416,549.4199,548.9819,549.4199,600.0
2024-07-10 13:05:00,551.9,552.04,551.9,551.97,570.0,549.4199,549.5593,549.4199,549.4896,570.0
2024-07-10 13:10:00,551.97,551.97,551.97,551.97,0.0,549.4896,549.4896,549.4896,549.4896,0.0
2024-07-10 13:15:00,552.01,552.09,551.94,552.09,852.0,549.5294,549.6091,549.4598,549.6091,852.0
2024-07-10 13:20:00,552.1,552.11,551.59,551.64,1672.0,549.619,549.629,549.1113,549.1611,1672.0
2024-07-10 13:25:00,551.6,551.65,551.53,551.54,700.0,549.1213,549.1711,549.0516,549.0616,700.0
2024-07-10 13:30:00,551.75,551.76,551.75,551.76,670.0,549.2706,549.2806,549.2706,549.2806,670.0
2024-07-10 13:35:00,551.75,551.75,551.5,551.5,300.0,549.2706,549.2706,549.0217,549.0217,300.0
2024-07-10 13:40:00,551.29,551.38,551.17,551.17,1200.0,548.8127,548.9023,548.6932,548.6932,1200.0
2024-07-10 13:45:00,551.22,551.49,550.97,551.49,3373.0,548.743,549.0118,548.4941,549.0118,3373.0
2024-07-10 13:50:00,551.34,551.55,551.22,551.3,2499.0,548.8625,549.0715,548.743,548.8226,2499.0
2024-07-10 13:55:00,551.29,551.38,551.22,551.35,1589.0,548.8127,548.9023,548.743,548.8724,1589.0
2024-07-10 14:00:00,551.57,551.8,551.56,551.8,1250.0,549.0914,549.3204,549.0815,549.3204,1250.0
2024-07-10 14:05:00,551.8,551.86,551.74,551.75,961.0,549.3204,549.3801,549.2607,549.2706,961.0
2024-07-10 14:10:00,551.75,551.75,551.75,551.75,400.0,549.2706,549.2706,549.2706,549.2706,400.0
2024-07-10 14:15:00,551.74,551.86,551.65,551.7,700.0,549.2607,549.3801,549.1711,549.2208,700.0
2024-07-10 14:20:00,551.63,551.78,551.63,551.78,1350.0,549.1511,549.3005,549.1511,549.3005,1350.0
2024-07-10 14:25:00,551.59,551.59,551.21,551.22,1706.0,549.1113,549.1113,548.733,548.743,1706.0
2024-07-10 14:30:00,551.39,551.57,551.3,551.3,600.0,548.9122,549.0914,548.8226,548.8226,600.0
2024-07-10 14:35:00,551.54,551.54,551.54,551.54,100.0,549.0616,549.0616,549.0616,549.0616,100.0
2024-07-10 14:40:00,551.43,551.53,551.43,551.53,483.0,548.952,549.0516,548.952,549.0516,483.0
2024-07-10 14:45:00,551.87,551.87,551.64,551.64,1400.0,549.3901,549.3901,549.1611,549.1611,1400.0
2024-07-10 14:50:00,551.75,551.75,551.29,551.29,3200.0,549.2706,549.2706,548.8127,548.8127,3200.0
2024-07-10 14:55:00,551.27,551.6,551.1,551.24,1811.0,548.7928,549.1213,548.6235,548.7629,1811.0
2024-07-10 15:00:00,551.35,551.52,551.04,551.04,647.0,548.8724,549.0416,548.5638,548.5638,647.0
2024-07-10 15:05:00,551.14,551.4,551.14,551.39,400.0,548.6633,548.9222,548.6633,548.9122,400.0
2024-07-10 15:10:00,551.81,552.09,551.81,551.87,702.0,549.3303,549.6091,549.3303,549.3901,702.0
2024-07-10 15:15:00,551.91,552.05,551.78,551.79,2194.0,549.4299,549.5693,549.3005,549.3104,2194.0
2024-07-10 15:20:00,551.6,551.65,551.45,551.53,1811.0,549.1213,549.1711,548.972,549.0516,1811.0
2024-07-10 15:25:00,551.54,551.68,551.34,551.51,2908.0,549.0616,549.2009,548.8625,549.0317,2908.0
2024-07-10 15:30:00,551.5,552.24,551.49,551.69,4526.0,549.0217,549.7584,549.0118,549.2109,4526.0
2024-07-10 15:35:00,551.72,552.14,551.71,551.78,1800.0,549.2407,549.6589,549.2308,549.3005,1800.0
2024-07-10 15:40:00,552.18,552.23,551.85,551.98,2932.0,549.6987,549.7485,549.3702,549.4996,2932.0
2024-07-10 15:45:00,552.04,552.2,551.83,551.89,4030.0,549.5593,549.7186,549.3502,549.41,4030.0
2024-07-10 15:50:00,551.81,552.57,551.68,552.35,39223.0,549.3303,550.0869,549.2009,549.8679,39223.0
2024-07-10 15:55:00,552.37,553.06,552.18,552.83,10455.0,549.8878,550.5747,549.6987,550.3458,10455.0
2024-07-11 09:30:00,553.18,553.18,553.18,553.18,3551.0,550.6942,550.6942,550.6942,550.6942,3551.0
2024-07-11 09:35:00,556.86,556.86,556.86,556.86,100.0,554.3576,554.3576,554.3576,554.3576,100.0
2024-07-11 09:40:00,556.86,556.86,556.86,556.86,0.0,554.3576,554.3576,554.3576,554.3576,0.0
2024-07-11 09:45:00,557.32,557.54,557.0,557.52,1300.0,554.8156,555.0346,554.497,555.0147,1300.0
2024-07-11 09:50:00,558.01,558.16,557.46,557.46,1073.0,555.5025,555.6518,554.9549,554.9549,1073.0
2024-07-11 09:55:00,557.8,557.8,556.29,556.29,687.0,555.2934,555.2934,553.7902,553.7902,687.0
2024-07-11 10:00:00,556.44,556.97,556.44,556.97,300.0,553.9395,554.4672,553.9395,554.4672,300.0
2024-07-11 10:05:00,556.97,557.75,556.96,557.75,588.0,554.4672,555.2436,554.4572,555.2436,588.0
2024-07-11 10:10:00,557.41,557.41,557.41,557.41,100.0,554.9052,554.9052,554.9052,554.9052,100.0
2024-07-11 10:15:00,557.5,557.88,557.5,557.88,521.0,554.9948,555.3731,554.9948,555.3731,521.0
2024-07-11 10:20:00,557.42,557.68,557.14,557.39,871.0,554.9151,555.174,554.6364,554.8853,871.0
2024-07-11 10:25:00,557.7,557.79,556.81,557.09,1240.0,555.1939,555.2835,554.3079,554.5866,1240.0
2024-07-11 10:30:00,556.56,556.78,556.13,556.14,1598.0,554.059,554.278,553.6309,553.6409,1598.0
2024-07-11 10:35:00,556.0,556.0,554.85,555.25,2035.0,553.5015,553.5015,552.3567,552.7549,2035.0
2024-07-11 10:40:00,555.21,555.25,554.59,554.7,1943.0,552.7151,552.7549,552.0978,552.2074,1943.0
2024-07-11 10:45:00,555.07,555.07,554.71,554.98,627.0,552.5757,552.5757,552.2173,552.4861,627.0
2024-07-11 10:50:00,555.21,555.21,554.3,554.3,1200.0,552.7151,552.7151,551.8091,551.8091,1200.0
2024-07-11 10:55:00,554.0,554.73,553.98,554.73,3126.0,551.5105,552.2372,551.4906,552.2372,3126.0
2024-07-11 11:00:00,554.82,554.96,554.76,554.8,944.0,552.3268,552.4662,552.2671,552.3069,944.0
2024-07-11 11:05:00,555.0,555.2,554.71,555.2,1474.0,552.506,552.7051,552.2173,552.7051,1474.0
2024-07-11 11:10:00,554.97,555.59,554.88,554.99,1075.0,552.4761,553.0934,552.3865,552.496,1075.0
2024-07-11 11:15:00,554.57,554.92,554.57,554.66,500.0,552.0779,552.4264,552.0779,552.1675,500.0
2024-07-11 11:20:00,554.68,554.76,554.11,554.54,2559.0,552.1874,552.2671,551.62,552.0481,2559.0
2024-07-11 11:25:00,554.9,555.97,554.9,555.97,700.0,552.4065,553.4716,552.4065,553.4716,700.0
2024-07-11 11:30:00,555.96,556.57,555.92,556.57,1400.0,553.4617,554.0689,553.4219,554.0689,1400.0
2024-07-11 11:35:00,556.52,557.06,556.39,556.65,1843.0,554.0192,554.5567,553.8898,554.1486,1843.0
2024-07-11 11:40:00,556.51,557.29,556.42,556.91,600.0,554.0092,554.7857,553.9196,554.4074,600.0
2024-07-11 11:45:00,556.6,556.98,556.48,556.8,948.0,554.0988,554.4771,553.9794,554.2979,948.0
2024-07-11 11:50:00,556.48,557.3,556.48,557.3,818.0,553.9794,554.7957,553.9794,554.7957,818.0
2024-07-11 11:55:00,556.87,557.23,556.87,557.23,400.0,554.3676,554.726,554.3676,554.726,400.0
2024-07-11 12:00:00,557.02,557.02,555.99,556.0,1040.0,554.5169,554.5169,553.4916,553.5015,1040.0
2024-07-11 12:05:00,555.98,555.98,555.24,555.46,720.0,553.4816,553.4816,552.7449,552.9639,720.0
2024-07-11 12:10:00,556.17,556.17,555.58,555.76,400.0,553.6707,553.6707,553.0834,553.2626,400.0
2024-07-11 12:15:00,555.14,555.95,554.68,554.68,1046.0,552.6454,553.4517,552.1874,552.1874,1046.0
2024-07-11 12:20:00,554.81,555.46,554.65,555.46,800.0,552.3169,552.9639,552.1576,552.9639,800.0
2024-07-11 12:25:00,555.83,555.87,555.83,555.87,400.0,553.3323,553.3721,553.3323,553.3721,400.0
2024-07-11 12:30:00,555.85,556.07,555.84,556.07,200.0,553.3522,553.5712,553.3422,553.5712,200.0
2024-07-11 12:35:00,555.77,555.77,555.46,555.52,800.0,553.2725,553.2725,552.9639,553.0237,800.0
2024-07-11 12:40:00,555.81,555.81,555.81,555.81,100.0,553.3124,553.3124,553.3124,553.3124,100.0
2024-07-11 12:45:00,555.53,555.68,555.29,555.51,967.0,553.0336,553.1829,552.7947,553.0137,967.0
2024-07-11 12:50:00,555.26,555.32,555.0,555.25,1273.0,552.7648,552.8246,552.506,552.7549,1273.0
2024-07-11 12:55:00,555.28,555.76,555.28,555.46,500.0,552.7847,553.2626,552.7847,552.9639,500.0
2024-07-11 13:00:00,555.5,556.02,555.09,555.09,1605.0,553.0038,553.5214,552.5956,552.5956,1605.0
2024-07-11 13:05:00,555.26,555.8,555.26,555.8,680.0,552.7648,553.3024,552.7648,553.3024,680.0
2024-07-11 13:10:00,555.98,555.98,555.51,555.97,562.0,553.4816,553.4816,553.0137,553.4716,562.0
2024-07-11 13:15:00,555.76,555.95,555.33,555.95,900.0,553.2626,553.4517,552.8345,553.4517,900.0
2024-07-11 13:20:00,555.64,556.12,555.64,555.78,800.0,553.1431,553.621,553.1431,553.2825,800.0
2024-07-11 13:25:00,555.96,556.2,555.95,556.2,1228.0,553.4617,553.7006,553.4517,553.7006,1228.0
2024-07-11 13:30:00,556.25,556.57,556.21,556.46,3408.0,553.7504,554.0689,553.7106,553.9594,3408.0
2024-07-11 13:35:00,556.46,556.46,556.26,556.33,1308.0,553.9594,553.9594,553.7603,553.83,1308.0
2024-07-11 13:40:00,556.33,556.33,556.32,556.33,200.0,553.83,553.83,553.8201,553.83,200.0
2024-07-11 13:45:00,556.16,556.48,556.11,556.48,900.0,553.6608,553.9794,553.611,553.9794,900.0
2024-07-11 13:50:00,556.43,556.82,556.42,556.82,1756.0,553.9296,554.3178,553.9196,554.3178,1756.0
2024-07-11 13:55:00,556.98,556.98,556.15,556.16,1062.0,554.4771,554.4771,553.6508,553.6608,1062.0
2024-07-11 14:00:00,556.29,556.49,556.29,556.49,636.0,553.7902,553.9893,553.7902,553.9893,636.0
2024-07-11 14:05:00,556.79,556.93,556.67,556.92,746.0,554.288,554.4273,554.1685,554.4174,746.0
2024-07-11 14:10:00,557.06,557.06,557.06,557.06,200.0,554.5567,554.5567,554.5567,554.5567,200.0
2024-07-11 14:15:00,557.13,557.29,557.12,557.29,976.0,554.6264,554.7857,554.6165,554.7857,976.0
2024-07-11 14:20:00,557.06,557.06,556.29,556.33,1499.0,554.5567,554.5567,553.7902,553.83,1499.0
2024-07-11 14:25:00,556.15,556.15,555.29,555.4,2973.0,553.6508,553.6508,552.7947,552.9042,2973.0
2024-07-11 14:30:00,554.96,555.81,554.91,555.81,4670.0,552.4662,553.3124,552.4164,553.3124,4670.0
2024-07-11 14:35:00,555.68,555.8,555.24,555.24,3766.0,553.1829,553.3024,552.7449,552.7449,3766.0
2024-07-11 14:40:00,555.41,555.42,555.41,555.42,200.0,552.9142,552.9241,552.9142,552.9241,200.0
2024-07-11 14:45:00,555.3,555.73,555.29,555.57,1327.0,552.8047,553.2327,552.7947,553.0734,1327.0
2024-07-11 14:50:00,555.94,556.17,555.91,555.91,1369.0,553.4418,553.6707,553.4119,553.4119,1369.0
2024-07-11 14:55:00,555.79,555.9,555.59,555.79,732.0,553.2925,553.402,553.0934,553.2925,732.0
2024-07-11 15:00:00,555.81,555.86,555.79,555.79,683.0,553.3124,553.3621,553.2925,553.2925,683.0
2024-07-11 15:05:00,555.74,555.74,555.45,555.51,924.0,553.2427,553.2427,552.954,553.0137,924.0
2024-07-11 15:10:00,555.49,555.49,554.96,555.16,2629.0,552.9938,552.9938,552.4662,552.6653,2629.0
2024-07-11 15:15:00,555.19,555.44,555.14,555.24,1165.0,552.6951,552.944,552.6454,552.7449,1165.0
2024-07-11 15:20:00,555.14,555.65,555.14,555.61,1500.0,552.6454,553.1531,552.6454,553.1133,1500.0
2024-07-11 15:25:00,555.5,555.58,555.49,555.56,800.0,553.0038,553.0834,552.9938,553.0635,800.0
2024-07-11 15:30:00,555.69,555.91,555.69,555.91,900.0,553.1929,553.4119,553.1929,553.4119,900.0
2024-07-11 15:35:00,555.93,555.93,555.46,555.59,2100.0,553.4318,553.4318,552.9639,553.0934,2100.0
2024-07-11 15:40:00,555.25,555.41,554.89,555.22,4882.0,552.7549,552.9142,552.3965,552.725,4882.0
2024-07-11 15:45:00,555.22,555.96,555.09,555.96,2000.0,552.725,553.4617,552.5956,553.4617,2000.0
2024-07-11 15:50:00,555.96,556.18,555.28,555.54,7770.0,553.4617,553.6807,552.7847,553.0436,7770.0
2024-07-11 15:55:00,555.54,556.12,555.28,556.03,21287.0,553.0436,553.621,552.7847,553.5314,21287.0
2024-07-12 09:30:00,558.96,558.96,557.77,557.77,4021.0,556.4482,556.4482,555.2636,555.2636,4021.0
2024-07-12 09:35:00,559.12,559.12,557.87,557.88,400.0,556.6075,556.6075,555.3631,555.3731,400.0
2024-07-12 09:40:00,557.01,557.01,557.01,557.01,140.0,554.507,554.507,554.507,554.507,140.0
2024-07-12 09:45:00,557.59,558.33,557.58,558.33,825.0,555.0844,555.821,555.0744,555.821,825.0
2024-07-12 09:50:00,557.76,557.76,557.54,557.54,575.0,555.2536,555.2536,555.0346,555.0346,575.0
2024-07-12 09:55:00,558.22,558.27,557.67,558.27,434.0,555.7115,555.7613,555.164,555.7613,434.0
2024-07-12 10:00:00,558.06,558.46,557.96,557.97,500.0,555.5523,555.9505,555.4527,555.4627,500.0
2024-07-12 10:05:00,559.36,559.36,559.05,559.05,300.0,556.8464,556.8464,556.5378,556.5378,300.0
2024-07-12 10:10:00,559.05,559.05,559.05,559.05,0.0,556.5378,556.5378,556.5378,556.5378,0.0
2024-07-12 10:15:00,560.8,561.13,560.8,561.13,2200.0,558.2799,558.6085,558.2799,558.6085,2200.0
2024-07-12 10:20:00,560.79,560.79,560.0,560.25,1648.0,558.27,558.27,557.4835,557.7324,1648.0
2024-07-12 10:25:00,560.15,560.16,559.73,559.73,246.0,557.6329,557.6428,557.2147,557.2147,246.0
2024-07-12 10:30:00,560.66,560.9,560.27,560.4,2091.0,558.1406,558.3795,557.7523,557.8817,2091.0
2024-07-12 10:35:00,560.85,560.85,560.64,560.81,900.0,558.3297,558.3297,558.1207,558.2899,900.0
2024-07-12 10:40:00,560.78,561.11,560.78,561.11,200.0,558.26,558.5885,558.26,558.5885,200.0
2024-07-12 10:45:00,561.21,561.36,560.6,560.6,2052.0,558.6881,558.8374,558.0808,558.0808,2052.0
2024-07-12 10:50:00,560.43,560.71,560.16,560.56,1000.0,557.9116,558.1903,557.6428,558.041,1000.0
2024-07-12 10:55:00,560.81,560.87,560.78,560.78,458.0,558.2899,558.3496,558.26,558.26,458.0
2024-07-12 11:00:00,560.85,561.05,560.61,560.95,1300.0,558.3297,558.5288,558.0908,558.4293,1300.0
2024-07-12 11:05:00,561.11,561.18,560.77,561.12,1108.0,558.5885,558.6582,558.2501,558.5985,1108.0
2024-07-12 11:10:00,561.13,561.13,560.33,560.33,1231.0,558.6085,558.6085,557.8121,557.8121,1231.0
2024-07-12 11:15:00,560.23,560.57,560.22,560.57,400.0,557.7125,558.051,557.7025,558.051,400.0
2024-07-12 11:20:00,560.18,560.18,559.89,560.15,700.0,557.6627,557.6627,557.374,557.6329,700.0
2024-07-12 11:25:00,560.07,560.08,560.06,560.07,1243.0,557.5532,557.5632,557.5433,557.5532,1243.0
2024-07-12 11:30:00,560.07,560.29,560.04,560.04,1000.0,557.5532,557.7722,557.5234,557.5234,1000.0
2024-07-12 11:35:00,559.98,559.98,559.52,559.52,1671.0,557.4636,557.4636,557.0057,557.0057,1671.0
2024-07-12 11:40:00,559.56,559.56,559.48,559.5,832.0,557.0455,557.0455,556.9659,556.9858,832.0
2024-07-12 11:45:00,559.32,559.49,559.32,559.49,272.0,556.8066,556.9758,556.8066,556.9758,272.0
2024-07-12 11:50:00,559.49,559.49,559.49,559.49,0.0,556.9758,556.9758,556.9758,556.9758,0.0
2024-07-12 11:55:00,559.58,559.64,559.34,559.34,2066.0,557.0654,557.1252,556.8265,556.8265,2066.0
2024-07-12 12:00:00,558.72,559.45,558.41,559.45,653.0,556.2093,556.936,555.9007,556.936,653.0
2024-07-12 12:05:00,559.11,559.16,559.11,559.11,529.0,556.5975,556.6473,556.5975,556.5975,529.0
2024-07-12 12:10:00,559.36,559.37,558.67,558.67,1005.0,556.8464,556.8564,556.1595,556.1595,1005.0
2024-07-12 12:15:00,558.66,559.02,558.64,558.84,550.0,556.1496,556.5079,556.1296,556.3287,550.0
2024-07-12 12:20:00,558.64,558.64,558.64,558.64,385.0,556.1296,556.1296,556.1296,556.1296,385.0
2024-07-12 12:25:00,558.8,558.8,558.14,558.24,900.0,556.2889,556.2889,555.6319,555.7314,900.0
2024-07-12 12:30:00,558.04,558.28,558.04,558.27,400.0,555.5323,555.7713,555.5323,555.7613,400.0
2024-07-12 12:35:00,558.09,558.09,558.09,558.09,374.0,555.5821,555.5821,555.5821,555.5821,374.0
2024-07-12 12:40:00,558.09,558.41,558.08,558.41,688.0,555.5821,555.9007,555.5722,555.9007,688.0
2024-07-12 12:45:00,558.1,558.14,558.1,558.1,300.0,555.5921,555.6319,555.5921,555.5921,300.0
2024-07-12 12:50:00,558.37,558.37,558.37,558.37,100.0,555.8609,555.8609,555.8609,555.8609,100.0
2024-07-12 12:55:00,558.57,559.22,558.42,559.22,700.0,556.06,556.707,555.9106,556.707,700.0
2024-07-12 13:00:00,559.15,559.15,558.91,558.92,200.0,556.6374,556.6374,556.3984,556.4084,200.0
2024-07-12 13:05:00,559.36,559.44,559.35,559.44,200.0,556.8464,556.9261,556.8365,556.9261,200.0
2024-07-12 13:10:00,559.59,559.8,559.48,559.8,711.0,557.0754,557.2844,556.9659,557.2844,711.0
2024-07-12 13:15:00,559.98,559.98,559.88,559.88,397.0,557.4636,557.4636,557.3641,557.3641,397.0
2024-07-12 13:20:00,559.82,560.22,559.82,560.22,1473.0,557.3043,557.7025,557.3043,557.7025,1473.0
2024-07-12 13:25:00,560.1,560.1,559.96,559.97,700.0,557.5831,557.5831,557.4437,557.4537,700.0
2024-07-12 13:30:00,560.1,560.4,559.91,560.38,600.0,557.5831,557.8817,557.3939,557.8618,600.0
2024-07-12 13:35:00,560.85,560.85,560.56,560.56,256.0,558.3297,558.3297,558.041,558.041,256.0
2024-07-12 13:40:00,560.71,561.32,560.7,561.32,900.0,558.1903,558.7976,558.1804,558.7976,900.0
2024-07-12 13:45:00,561.26,561.53,561.26,561.53,822.0,558.7379,559.0067,558.7379,559.0067,822.0
2024-07-12 13:50:00,561.55,561.75,561.55,561.58,900.0,559.0266,559.2257,559.0266,559.0564,900.0
2024-07-12 13:55:00,561.55,561.55,560.83,560.83,2919.0,559.0266,559.0266,558.3098,558.3098,2919.0
2024-07-12 14:00:00,560.62,560.99,560.41,560.5,1848.0,558.1007,558.4691,557.8917,557.9813,1848.0
2024-07-12 14:05:00,560.69,560.69,560.34,560.63,440.0,558.1704,558.1704,557.822,558.1107,440.0
2024-07-12 14:10:00,560.63,560.73,560.62,560.73,1317.0,558.1107,558.2103,558.1007,558.2103,1317.0
2024-07-12 14:15:00,560.86,561.2,560.85,561.2,825.0,558.3397,558.6781,558.3297,558.6781,825.0
2024-07-12 14:20:00,561.15,561.15,560.9,560.9,1479.0,558.6284,558.6284,558.3795,558.3795,1479.0
2024-07-12 14:25:00,560.84,560.84,560.54,560.56,1600.0,558.3198,558.3198,558.0211,558.041,1600.0
2024-07-12 14:30:00,560.29,560.29,560.29,560.29,100.0,557.7722,557.7722,557.7722,557.7722,100.0
2024-07-12 14:35:00,560.15,560.36,559.93,560.26,624.0,557.6329,557.8419,557.4138,557.7424,624.0
2024-07-12 14:40:00,560.32,560.65,560.31,560.65,721.0,557.8021,558.1306,557.7921,558.1306,721.0
2024-07-12 14:45:00,560.75,560.81,560.38,560.38,1380.0,558.2302,558.2899,557.8618,557.8618,1380.0
2024-07-12 14:50:00,560.25,560.25,560.22,560.22,500.0,557.7324,557.7324,557.7025,557.7025,500.0
2024-07-12 14:55:00,560.38,560.38,560.16,560.16,1979.0,557.8618,557.8618,557.6428,557.6428,1979.0
2024-07-12 15:00:00,560.25,560.43,560.01,560.01,1512.0,557.7324,557.9116,557.4935,557.4935,1512.0
2024-07-12 15:05:00,560.21,560.22,560.02,560.14,1375.0,557.6926,557.7025,557.5034,557.6229,1375.0
2024-07-12 15:10:00,560.34,560.39,559.97,560.02,3100.0,557.822,557.8718,557.4537,557.5034,3100.0
2024-07-12 15:15:00,560.0,560.51,559.96,560.5,3191.0,557.4835,557.9912,557.4437,557.9813,3191.0
2024-07-12 15:20:00,560.29,560.84,560.28,560.58,1569.0,557.7722,558.3198,557.7623,558.0609,1569.0
2024-07-12 15:25:00,560.62,561.29,560.51,561.2,2457.0,558.1007,558.7677,557.9912,558.6781,2457.0
2024-07-12 15:30:00,561.31,561.32,560.46,561.11,1686.0,558.7876,558.7976,557.9415,558.5885,1686.0
2024-07-12 15:35:00,561.09,561.17,560.84,560.84,883.0,558.5686,558.6483,558.3198,558.3198,883.0
2024-07-12 15:40:00,560.6,560.67,560.03,560.23,2053.0,558.0808,558.1505,557.5134,557.7125,2053.0
2024-07-12 15:45:00,560.31,560.39,559.79,559.97,2354.0,557.7921,557.8718,557.2745,557.4537,2354.0
2024-07-12 15:50:00,559.3,559.98,559.21,559.44,10943.0,556.7867,557.4636,556.6971,556.9261,10943.0
2024-07-12 15:55:00,559.21,559.21,557.98,558.68,10682.0,556.6971,556.6971,555.4726,556.1695,10682.0
2024-07-15 09:30:00,557.88,558.35,556.47,558.35,6196.0,555.3731,555.8409,553.9694,555.8409,6196.0
2024-07-15 09:35:00,557.76,559.5,557.26,558.78,5510.0,555.2536,556.9858,554.7558,556.269,5510.0
2024-07-15 09:40:00,559.13,559.77,558.76,559.07,4508.0,556.6174,557.2546,556.2491,556.5577,4508.0
2024-07-15 09:45:00,558.63,559.05,558.49,558.49,506.0,556.1197,556.5378,555.9803,555.9803,506.0
2024-07-15 09:50:00,559.12,559.4,558.63,558.63,5198.0,556.6075,556.8862,556.1197,556.1197,5198.0
2024-07-15 09:55:00,558.77,559.18,558.56,558.71,2391.0,556.2591,556.6672,556.05,556.1993,2391.0
2024-07-15 10:00:00,558.79,559.0,558.56,558.57,1285.0,556.279,556.488,556.05,556.06,1285.0
2024-07-15 10:05:00,558.56,559.48,558.52,559.09,3491.0,556.05,556.9659,556.0102,556.5776,3491.0
2024-07-15 10:10:00,559.21,559.21,558.89,558.92,303.0,556.6971,556.6971,556.3785,556.4084,303.0
2024-07-15 10:15:00,559.04,560.2,558.95,559.92,1338.0,556.5278,557.6826,556.4383,557.4039,1338.0
2024-07-15 10:20:00,559.89,559.89,559.8,559.8,900.0,557.374,557.374,557.2844,557.2844,900.0
2024-07-15 10:25:00,560.27,560.27,560.27,560.27,140.0,557.7523,557.7523,557.7523,557.7523,140.0
2024-07-15 10:30:00,560.29,560.36,559.93,560.36,1079.0,557.7722,557.8419,557.4138,557.8419,1079.0
2024-07-15 10:35:00,560.45,560.45,560.09,560.09,400.0,557.9315,557.9315,557.5731,557.5731,400.0
2024-07-15 10:40:00,560.31,560.31,560.18,560.18,400.0,557.7921,557.7921,557.6627,557.6627,400.0
2024-07-15 10:45:00,560.68,560.68,559.61,559.61,600.0,558.1605,558.1605,557.0953,557.0953,600.0
2024-07-15 10:50:00,559.5,559.5,559.49,559.5,109.0,556.9858,556.9858,556.9758,556.9858,109.0
2024-07-15 10:55:00,559.72,559.72,559.27,559.3,1863.0,557.2048,557.2048,556.7568,556.7867,1863.0
2024-07-15 11:00:00,559.35,559.48,559.31,559.32,600.0,556.8365,556.9659,556.7966,556.8066,600.0
2024-07-15 11:05:00,559.24,559.65,559.15,559.64,1425.0,556.727,557.1351,556.6374,557.1252,1425.0
2024-07-15 11:10:00,559.65,559.91,559.18,559.79,900.0,557.1351,557.3939,556.6672,557.2745,900.0
2024-07-15 11:15:00,559.77,560.2,559.77,560.2,300.0,557.2546,557.6826,557.2546,557.6826,300.0
2024-07-15 11:20:00,559.82,560.47,559.72,559.76,2073.0,557.3043,557.9514,557.2048,557.2446,2073.0
2024-07-15 11:25:00,559.76,560.0,559.32,559.32,500.0,557.2446,557.4835,556.8066,556.8066,500.0
2024-07-15 11:30:00,559.47,559.47,559.18,559.18,468.0,556.9559,556.9559,556.6672,556.6672,468.0
2024-07-15 11:35:00,559.16,559.78,559.16,559.62,655.0,556.6473,557.2645,556.6473,557.1052,655.0
2024-07-15 11:40:00,559.62,559.62,559.62,559.62,0.0,557.1052,557.1052,557.1052,557.1052,0.0
2024-07-15 11:45:00,559.58,559.66,559.58,559.65,200.0,557.0654,557.1451,557.0654,557.1351,200.0
2024-07-15 11:50:00,559.68,559.74,559.56,559.74,1300.0,557.165,557.2247,557.0455,557.2247,1300.0
2024-07-15 11:55:00,559.74,559.74,559.74,559.74,0.0,557.2247,557.2247,557.2247,557.2247,0.0
2024-07-15 12:00:00,559.56,559.56,558.82,558.97,900.0,557.0455,557.0455,556.3088,556.4582,900.0
2024-07-15 12:05:00,559.25,559.25,558.78,558.78,1200.0,556.7369,556.7369,556.269,556.269,1200.0
2024-07-15 12:10:00,558.86,559.4,558.83,559.38,2093.0,556.3487,556.8862,556.3188,556.8663,2093.0
2024-07-15 12:15:00,559.03,559.03,558.6,558.6,652.0,556.5179,556.5179,556.0898,556.0898,652.0
2024-07-15 12:20:00,558.92,558.92,558.77,558.77,400.0,556.4084,556.4084,556.2591,556.2591,400.0
2024-07-15 12:25:00,558.76,558.77,558.76,558.77,200.0,556.2491,556.2591,556.2491,556.2591,200.0
2024-07-15 12:30:00,558.46,558.58,558.29,558.29,1810.0,555.9505,556.0699,555.7812,555.7812,1810.0
2024-07-15 12:35:00,558.34,558.44,558.17,558.44,725.0,555.831,555.9305,555.6618,555.9305,725.0
2024-07-15 12:40:00,558.38,558.49,558.16,558.17,1000.0,555.8708,555.9803,555.6518,555.6618,1000.0
2024-07-15 12:45:00,558.14,558.14,557.82,557.83,400.0,555.6319,555.6319,555.3133,555.3233,400.0
2024-07-15 12:50:00,557.61,557.82,557.61,557.66,400.0,555.1043,555.3133,555.1043,555.1541,400.0
2024-07-15 12:55:00,558.15,558.15,557.94,557.95,600.0,555.6418,555.6418,555.4328,555.4427,600.0
2024-07-15 13:00:00,557.61,557.61,557.3,557.3,648.0,555.1043,555.1043,554.7957,554.7957,648.0
2024-07-15 13:05:00,557.41,557.71,557.41,557.71,200.0,554.9052,555.2038,554.9052,555.2038,200.0
2024-07-15 13:10:00,557.5,557.5,557.0,557.0,800.0,554.9948,554.9948,554.497,554.497,800.0
2024-07-15 13:15:00,557.23,557.49,556.97,557.29,3138.0,554.726,554.9848,554.4672,554.7857,3138.0
2024-07-15 13:20:00,556.98,556.98,556.98,556.98,271.0,554.4771,554.4771,554.4771,554.4771,271.0
2024-07-15 13:25:00,556.88,556.98,556.74,556.74,562.0,554.3776,554.4771,554.2382,554.2382,562.0
2024-07-15 13:30:00,556.54,556.61,556.06,556.06,968.0,554.0391,554.1088,553.5612,553.5612,968.0
2024-07-15 13:35:00,556.03,556.41,555.81,556.41,12912.0,553.5314,553.9097,553.3124,553.9097,12912.0
2024-07-15 13:40:00,556.1,556.14,556.09,556.11,600.0,553.6011,553.6409,553.5911,553.611,600.0
2024-07-15 13:45:00,556.07,556.07,555.82,555.82,500.0,553.5712,553.5712,553.3223,553.3223,500.0
2024-07-15 13:50:00,555.92,556.03,555.73,556.02,1001.0,553.4219,553.5314,553.2327,553.5214,1001.0
2024-07-15 13:55:00,556.02,556.28,555.92,555.97,2200.0,553.5214,553.7803,553.4219,553.4716,2200.0
2024-07-15 14:00:00,555.91,556.03,554.49,554.92,5622.0,553.4119,553.5314,551.9983,552.4264,5622.0
2024-07-15 14:05:00,554.55,555.37,554.29,555.36,1206.0,552.058,552.8743,551.7992,552.8644,1206.0
2024-07-15 14:10:00,556.04,556.41,556.04,556.09,11622.0,553.5413,553.9097,553.5413,553.5911,11622.0
2024-07-15 14:15:00,556.03,556.11,555.97,555.98,882.0,553.5314,553.611,553.4716,553.4816,882.0
2024-07-15 14:20:00,556.51,556.91,556.1,556.9,2273.0,554.0092,554.4074,553.6011,554.3975,2273.0
2024-07-15 14:25:00,557.29,557.29,556.8,556.83,1301.0,554.7857,554.7857,554.2979,554.3278,1301.0
2024-07-15 14:30:00,556.85,556.85,556.32,556.51,800.0,554.3477,554.3477,553.8201,554.0092,800.0
2024-07-15 14:35:00,556.51,556.72,556.31,556.31,800.0,554.0092,554.2183,553.8101,553.8101,800.0
2024-07-15 14:40:00,556.57,556.62,556.34,556.52,3552.0,554.0689,554.1187,553.84,554.0192,3552.0
2024-07-15 14:45:00,556.53,556.54,556.36,556.54,753.0,554.0291,554.0391,553.8599,554.0391,753.0
2024-07-15 14:50:00,556.32,556.68,556.32,556.68,900.0,553.8201,554.1785,553.8201,554.1785,900.0
2024-07-15 14:55:00,556.95,557.0,556.77,556.99,817.0,554.4472,554.497,554.268,554.4871,817.0
2024-07-15 15:00:00,556.86,556.86,556.35,556.35,445.0,554.3576,554.3576,553.8499,553.8499,445.0
2024-07-15 15:05:00,556.32,557.65,556.32,557.5,9985.0,553.8201,555.1441,553.8201,554.9948,9985.0
2024-07-15 15:10:00,557.85,557.85,557.48,557.54,1109.0,555.3432,555.3432,554.9749,555.0346,1109.0
2024-07-15 15:15:00,557.49,557.49,557.39,557.41,900.0,554.9848,554.9848,554.8853,554.9052,900.0
2024-07-15 15:20:00,557.18,557.3,557.06,557.06,615.0,554.6762,554.7957,554.5567,554.5567,615.0
2024-07-15 15:25:00,556.99,557.02,556.53,557.02,2087.0,554.4871,554.5169,554.0291,554.5169,2087.0
2024-07-15 15:30:00,556.26,556.82,556.26,556.82,39976.0,553.7603,554.3178,553.7603,554.3178,39976.0
2024-07-15 15:35:00,556.79,557.09,556.73,557.09,1431.0,554.288,554.5866,554.2282,554.5866,1431.0
2024-07-15 15:40:00,556.89,557.17,556.45,556.46,4149.0,554.3875,554.6663,553.9495,553.9594,4149.0
2024-07-15 15:45:00,556.45,556.45,555.94,556.1,2284.0,553.9495,553.9495,553.4418,553.6011,2284.0
2024-07-15 15:50:00,555.95,558.4,555.79,558.4,21531.0,553.4517,555.8907,553.2925,555.8907,21531.0
2024-07-15 15:55:00,557.71,559.76,557.42,559.55,27181.0,555.2038,557.2446,554.9151,557.0356,27181.0
2024-07-16 09:30:00,559.16,559.61,559.16,559.61,3991.0,556.6473,557.0953,556.6473,557.0953,3991.0
2024-07-16 09:35:00,558.36,560.91,558.36,559.78,600.0,555.8509,558.3894,555.8509,557.2645,600.0
2024-07-16 09:40:00,560.12,560.12,558.59,559.42,800.0,557.603,557.603,556.0799,556.9061,800.0
2024-07-16 09:45:00,559.25,562.67,559.25,562.04,12582.0,556.7369,560.1415,556.7369,559.5144,12582.0
2024-07-16 09:50:00,562.94,562.94,562.11,562.19,1798.0,560.4103,560.4103,559.5841,559.6637,1798.0
2024-07-16 09:55:00,561.9,565.04,561.9,564.64,2180.0,559.375,562.5009,559.375,562.1027,2180.0
2024-07-16 10:00:00,565.62,565.62,564.08,564.72,2664.0,563.0783,563.0783,561.5452,562.1823,2664.0
2024-07-16 10:05:00,564.4,564.72,564.4,564.72,200.0,561.8638,562.1823,561.8638,562.1823,200.0
2024-07-16 10:10:00,564.77,564.78,564.0,564.2,10917.0,562.2321,562.2421,561.4656,561.6647,10917.0
2024-07-16 10:15:00,563.69,563.69,561.95,562.0,4403.0,561.157,561.157,559.4248,559.4745,4403.0
2024-07-16 10:20:00,562.35,562.99,562.34,562.99,478.0,559.823,560.4601,559.813,560.4601,478.0
2024-07-16 10:25:00,563.0,563.57,563.0,563.57,200.0,560.4701,561.0375,560.4701,561.0375,200.0
2024-07-16 10:30:00,563.53,563.63,562.95,563.57,1225.0,560.9977,561.0972,560.4203,561.0375,1225.0
2024-07-16 10:35:00,563.14,563.14,563.14,563.14,100.0,560.6094,560.6094,560.6094,560.6094,100.0
2024-07-16 10:40:00,564.42,564.46,563.77,563.77,900.0,561.8837,561.9235,561.2366,561.2366,900.0
2024-07-16 10:45:00,563.76,563.76,563.76,563.76,100.0,561.2266,561.2266,561.2266,561.2266,100.0
2024-07-16 10:50:00,564.75,564.75,563.82,563.82,1135.0,562.2122,562.2122,561.2864,561.2864,1135.0
2024-07-16 10:55:00,564.45,564.9,564.09,564.9,400.0,561.9135,562.3615,561.5552,562.3615,400.0
2024-07-16 11:00:00,564.55,564.55,564.27,564.4,440.0,562.0131,562.0131,561.7343,561.8638,440.0
2024-07-16 11:05:00,564.62,564.97,564.62,564.97,300.0,562.0828,562.4312,562.0828,562.4312,300.0
2024-07-16 11:10:00,564.88,565.68,564.88,565.68,2984.0,562.3416,563.138,562.3416,563.138,2984.0
2024-07-16 11:15:00,565.68,565.78,565.68,565.78,300.0,563.138,563.2376,563.138,563.2376,300.0
2024-07-16 11:20:00,565.45,566.19,565.45,565.84,1761.0,562.909,563.6457,562.909,563.2973,1761.0
2024-07-16 11:25:00,566.1,566.1,565.69,565.89,3862.0,563.5561,563.5561,563.148,563.3471,3862.0
2024-07-16 11:30:00,565.9,565.9,564.86,564.86,4022.0,563.357,563.357,562.3217,562.3217,4022.0
2024-07-16 11:35:00,564.97,564.97,564.35,564.35,800.0,562.4312,562.4312,561.814,561.814,800.0
2024-07-16 11:40:00,564.33,564.33,563.87,563.87,200.0,561.7941,561.7941,561.3361,561.3361,200.0
2024-07-16 11:45:00,563.86,564.33,563.86,564.33,10500.0,561.3262,561.7941,561.3262,561.7941,10500.0
2024-07-16 11:50:00,564.48,564.48,564.46,564.47,400.0,561.9434,561.9434,561.9235,561.9334,400.0
2024-07-16 11:55:00,564.37,564.45,564.36,564.45,600.0,561.8339,561.9135,561.8239,561.9135,600.0
2024-07-16 12:00:00,564.2,564.2,564.11,564.11,300.0,561.6647,561.6647,561.5751,561.5751,300.0
2024-07-16 12:05:00,564.04,564.4,564.04,564.39,900.0,561.5054,561.8638,561.5054,561.8538,900.0
2024-07-16 12:10:00,564.39,564.45,563.92,564.02,800.0,561.8538,561.9135,561.3859,561.4855,800.0
2024-07-16 12:15:00,564.36,564.61,564.18,564.61,1926.0,561.8239,562.0728,561.6448,562.0728,1926.0
2024-07-16 12:20:00,564.61,564.61,564.61,564.61,0.0,562.0728,562.0728,562.0728,562.0728,0.0
2024-07-16 12:25:00,564.8,565.56,564.8,565.56,805.0,562.262,563.0186,562.262,563.0186,805.0
2024-07-16 12:30:00,565.56,565.56,565.56,565.56,100.0,563.0186,563.0186,563.0186,563.0186,100.0
2024-07-16 12:35:00,565.77,565.96,565.77,565.95,325.0,563.2276,563.4168,563.2276,563.4068,325.0
2024-07-16 12:40:00,565.68,565.68,565.68,565.68,100.0,563.138,563.138,563.138,563.138,100.0
2024-07-16 12:45:00,565.92,567.03,565.92,567.03,1023.0,563.3769,564.4819,563.3769,564.4819,1023.0
2024-07-16 12:50:00,566.36,566.4,566.36,566.4,200.0,563.815,563.8548,563.815,563.8548,200.0
2024-07-16 12:55:00,566.27,566.79,566.27,566.79,606.0,563.7254,564.243,563.7254,564.243,606.0
2024-07-16 13:00:00,566.21,566.21,566.21,566.21,100.0,563.6656,563.6656,563.6656,563.6656,100.0
2024-07-16 13:05:00,566.04,566.05,565.59,565.59,1108.0,563.4964,563.5063,563.0484,563.0484,1108.0
2024-07-16 13:10:00,565.84,565.85,565.84,565.85,200.0,563.2973,563.3072,563.2973,563.3072,200.0
2024-07-16 13:15:00,565.54,565.54,565.32,565.52,500.0,562.9986,562.9986,562.7796,562.9787,500.0
2024-07-16 13:20:00,565.56,565.72,565.24,565.41,500.0,563.0186,563.1778,562.7,562.8692,500.0
2024-07-16 13:25:00,565.41,565.41,565.41,565.41,100.0,562.8692,562.8692,562.8692,562.8692,100.0
2024-07-16 13:30:00,565.13,565.13,564.94,564.94,200.0,562.5905,562.5905,562.4013,562.4013,200.0
2024-07-16 13:35:00,564.91,564.91,564.9,564.91,500.0,562.3715,562.3715,562.3615,562.3715,500.0
2024-07-16 13:40:00,564.91,564.91,564.91,564.91,0.0,562.3715,562.3715,562.3715,562.3715,0.0
2024-07-16 13:45:00,564.81,564.81,564.54,564.54,1790.0,562.2719,562.2719,562.0031,562.0031,1790.0
2024-07-16 13:50:00,564.5,564.5,564.5,564.5,100.0,561.9633,561.9633,561.9633,561.9633,100.0
2024-07-16 13:55:00,564.5,564.5,564.5,564.5,0.0,561.9633,561.9633,561.9633,561.9633,0.0
2024-07-16 14:00:00,564.84,564.84,564.56,564.56,200.0,562.3018,562.3018,562.023,562.023,200.0
2024-07-16 14:05:00,564.98,565.05,564.98,565.05,200.0,562.4412,562.5108,562.4412,562.5108,200.0
2024-07-16 14:10:00,565.16,565.16,565.16,565.16,100.0,562.6203,562.6203,562.6203,562.6203,100.0
2024-07-16 14:15:00,564.74,564.74,564.38,564.38,620.0,562.2022,562.2022,561.8439,561.8439,620.0
2024-07-16 14:20:00,564.48,564.54,564.05,564.19,975.0,561.9434,562.0031,561.5153,561.6547,975.0
2024-07-16 14:25:00,564.38,564.39,564.38,564.38,100.0,561.8439,561.8538,561.8439,561.8439,100.0
2024-07-16 14:30:00,564.19,564.19,564.19,564.19,132.0,561.6547,561.6547,561.6547,561.6547,132.0
2024-07-16 14:35:00,564.94,565.21,564.94,565.21,200.0,562.4013,562.6701,562.4013,562.6701,200.0
2024-07-16 14:40:00,565.44,565.44,565.25,565.25,200.0,562.8991,562.8991,562.7099,562.7099,200.0
2024-07-16 14:45:00,565.28,565.5,565.28,565.5,500.0,562.7398,562.9588,562.7398,562.9588,500.0
2024-07-16 14:50:00,565.77,565.77,565.77,565.77,100.0,563.2276,563.2276,563.2276,563.2276,100.0
2024-07-16 14:55:00,565.23,565.24,565.14,565.15,500.0,562.69,562.7,562.6004,562.6104,500.0
2024-07-16 15:00:00,565.48,565.56,565.48,565.56,602.0,562.9389,563.0186,562.9389,563.0186,602.0
2024-07-16 15:05:00,565.38,565.39,565.23,565.23,418.0,562.8394,562.8493,562.69,562.69,418.0
2024-07-16 15:10:00,565.23,565.26,564.89,564.89,700.0,562.69,562.7199,562.3516,562.3516,700.0
2024-07-16 15:15:00,565.14,565.29,565.14,565.24,300.0,562.6004,562.7498,562.6004,562.7,300.0
2024-07-16 15:20:00,565.39,565.61,565.39,565.61,300.0,562.8493,563.0683,562.8493,563.0683,300.0
2024-07-16 15:25:00,565.38,565.38,565.21,565.29,800.0,562.8394,562.8394,562.6701,562.7498,800.0
2024-07-16 15:30:00,565.28,565.46,564.97,565.46,1200.0,562.7398,562.919,562.4312,562.919,1200.0
2024-07-16 15:35:00,565.94,565.94,565.4,565.4,1027.0,563.3968,563.3968,562.8593,562.8593,1027.0
2024-07-16 15:40:00,565.66,565.91,565.49,565.75,1200.0,563.1181,563.367,562.9489,563.2077,1200.0
2024-07-16 15:45:00,565.8,565.8,565.34,565.34,1687.0,563.2575,563.2575,562.7995,562.7995,1687.0
2024-07-16 15:50:00,565.68,567.06,565.67,566.44,8636.0,563.138,564.5118,563.1281,563.8946,8636.0
2024-07-16 15:55:00,566.05,567.42,566.02,567.42,14602.0,563.5063,564.8702,563.4765,564.8702,14602.0
2024-07-17 09:30:00,570.04,571.54,570.04,571.54,8680.0,567.4784,568.9717,567.4784,568.9717,8680.0
2024-07-17 09:35:00,569.78,569.78,567.32,567.7,1139.0,567.2196,567.2196,564.7706,565.1489,1139.0
2024-07-17 09:40:00,567.87,568.75,567.21,567.21,2027.0,565.3182,566.1942,564.6611,564.6611,2027.0
2024-07-17 09:45:00,567.65,567.9,567.61,567.9,775.0,565.0992,565.348,565.0593,565.348,775.0
2024-07-17 09:50:00,567.66,567.9,567.03,567.11,1960.0,565.1091,565.348,564.4819,564.5616,1960.0
2024-07-17 09:55:00,567.34,567.5,566.96,567.15,7521.0,564.7906,564.9498,564.4123,564.6014,7521.0
2024-07-17 10:00:00,567.25,567.3,566.58,567.3,800.0,564.701,564.7507,564.034,564.7507,800.0
2024-07-17 10:05:00,567.27,568.29,566.8,567.54,7127.0,564.7209,565.7363,564.253,564.9897,7127.0
2024-07-17 10:10:00,567.55,569.67,567.0,568.76,7495.0,564.9996,567.1101,564.4521,566.2042,7495.0
2024-07-17 10:15:00,568.72,569.94,568.72,569.88,1748.0,566.1644,567.3789,566.1644,567.3191,1748.0
2024-07-17 10:20:00,569.97,570.04,567.94,568.25,8669.0,567.4087,567.4784,565.3879,565.6965,8669.0
2024-07-17 10:25:00,567.94,568.44,567.59,568.08,1700.0,565.3879,565.8856,565.0394,565.5272,1700.0
2024-07-17 10:30:00,568.09,568.79,567.5,568.79,2966.0,565.5372,566.234,564.9498,566.234,2966.0
2024-07-17 10:35:00,567.94,568.04,567.64,567.64,900.0,565.3879,565.4874,565.0892,565.0892,900.0
2024-07-17 10:40:00,567.93,568.03,567.54,567.54,873.0,565.3779,565.4775,564.9897,564.9897,873.0
2024-07-17 10:45:00,567.5,567.76,567.02,567.75,68465.0,564.9498,565.2087,564.472,565.1987,68465.0
2024-07-17 10:50:00,567.92,568.53,567.51,568.53,1427.0,565.3679,565.9752,564.9598,565.9752,1427.0
2024-07-17 10:55:00,568.98,569.54,568.86,569.25,2200.0,566.4232,566.9807,566.3037,566.692,2200.0
2024-07-17 11:00:00,569.59,570.31,569.21,569.21,3915.0,567.0304,567.7472,566.6521,566.6521,3915.0
2024-07-17 11:05:00,569.72,570.09,569.39,569.47,3520.0,567.1599,567.5282,566.8313,566.911,3520.0
2024-07-17 11:10:00,569.32,569.35,568.98,569.35,700.0,566.7617,566.7915,566.4232,566.7915,700.0
2024-07-17 11:15:00,569.45,569.48,569.09,569.25,844.0,566.8911,566.9209,566.5327,566.692,844.0
2024-07-17 11:20:00,568.95,569.21,568.49,568.49,1250.0,566.3933,566.6521,565.9354,565.9354,1250.0
2024-07-17 11:25:00,568.47,568.81,568.33,568.65,500.0,565.9155,566.2539,565.7761,566.0947,500.0
2024-07-17 11:30:00,568.49,568.9,568.49,568.89,200.0,565.9354,566.3435,565.9354,566.3336,200.0
2024-07-17 11:35:00,568.78,569.29,568.78,569.29,507.0,566.2241,566.7318,566.2241,566.7318,507.0
2024-07-17 11:40:00,569.19,569.5,569.08,569.5,612.0,566.6322,566.9408,566.5227,566.9408,612.0
2024-07-17 11:45:00,569.99,571.42,569.99,571.37,21723.0,567.4286,568.8522,567.4286,568.8024,21723.0
2024-07-17 11:50:00,571.38,571.93,570.65,571.2,21093.0,568.8124,569.3599,568.0857,568.6332,21093.0
2024-07-17 11:55:00,571.25,571.91,571.0,571.79,1549.0,568.683,569.34,568.4341,569.2206,1549.0
2024-07-17 12:00:00,571.29,571.29,571.26,571.26,500.0,568.7228,568.7228,568.6929,568.6929,500.0
2024-07-17 12:05:00,571.26,571.26,571.26,571.26,0.0,568.6929,568.6929,568.6929,568.6929,0.0
2024-07-17 12:10:00,571.35,571.59,571.11,571.49,1241.0,568.7825,569.0215,568.5436,568.9219,1241.0
2024-07-17 12:15:00,572.21,572.23,571.48,572.04,600.0,569.6387,569.6586,568.9119,569.4694,600.0
2024-07-17 12:20:00,572.56,572.56,572.27,572.28,856.0,569.9871,569.9871,569.6984,569.7084,856.0
2024-07-17 12:25:00,572.65,572.89,572.53,572.88,982.0,570.0767,570.3156,569.9572,570.3057,982.0
2024-07-17 12:30:00,572.42,572.75,571.93,571.93,1332.0,569.8477,570.1762,569.3599,569.3599,1332.0
2024-07-17 12:35:00,572.65,573.02,572.42,573.02,978.0,570.0767,570.445,569.8477,570.445,978.0
2024-07-17 12:40:00,572.89,573.51,572.89,572.91,2030.0,570.3156,570.9328,570.3156,570.3355,2030.0
2024-07-17 12:45:00,573.0,573.33,572.64,572.67,1132.0,570.4251,570.7536,570.0667,570.0966,1132.0
2024-07-17 12:50:00,573.01,573.22,572.6,572.61,706.0,570.4351,570.6441,570.0269,570.0369,706.0
2024-07-17 12:55:00,573.14,573.63,573.12,573.63,600.0,570.5645,571.0523,570.5446,571.0523,600.0
2024-07-17 13:00:00,573.86,573.86,572.96,573.04,1891.0,571.2813,571.2813,570.3853,570.4649,1891.0
2024-07-17 13:05:00,573.0,573.98,572.96,573.98,3336.0,570.4251,571.4007,570.3853,571.4007,3336.0
2024-07-17 13:10:00,573.47,573.97,573.45,573.97,3076.0,570.893,571.3908,570.8731,571.3908,3076.0
2024-07-17 13:15:00,573.9,574.3,573.72,574.25,4232.0,571.3211,571.7193,571.1419,571.6695,4232.0
2024-07-17 13:20:00,573.94,573.99,573.12,573.15,2342.0,571.3609,571.4107,570.5446,570.5744,2342.0
2024-07-17 13:25:00,573.6,573.6,572.92,572.94,963.0,571.0224,571.0224,570.3455,570.3654,963.0
2024-07-17 13:30:00,572.81,572.93,572.61,572.61,400.0,570.236,570.3554,570.0369,570.0369,400.0
2024-07-17 13:35:00,572.11,572.19,571.69,572.19,1400.0,569.5391,569.6188,569.121,569.6188,1400.0
2024-07-17 13:40:00,572.13,572.44,571.85,571.85,1123.0,569.559,569.8676,569.2803,569.2803,1123.0
2024-07-17 13:45:00,571.29,571.81,571.29,571.73,400.0,568.7228,569.2405,568.7228,569.1608,400.0
2024-07-17 13:50:00,571.74,572.12,571.74,572.08,2397.0,569.1708,569.5491,569.1708,569.5093,2397.0
2024-07-17 13:55:00,572.26,572.78,572.26,572.78,1700.0,569.6884,570.2061,569.6884,570.2061,1700.0
2024-07-17 14:00:00,572.56,572.56,571.88,572.0,2241.0,569.9871,569.9871,569.3102,569.4296,2241.0
2024-07-17 14:05:00,571.84,572.76,571.7,572.62,2971.0,569.2703,570.1862,569.131,570.0468,2971.0
2024-07-17 14:10:00,572.59,572.89,572.58,572.88,1000.0,570.017,570.3156,570.007,570.3057,1000.0
2024-07-17 14:15:00,572.88,573.16,572.77,573.15,1200.0,570.3057,570.5844,570.1962,570.5744,1200.0
2024-07-17 14:20:00,573.17,573.24,573.12,573.12,1200.0,570.5944,570.664,570.5446,570.5446,1200.0
2024-07-17 14:25:00,573.21,573.56,573.21,573.56,1615.0,570.6342,570.9826,570.6342,570.9826,1615.0
2024-07-17 14:30:00,573.54,573.81,573.4,573.8,1726.0,570.9627,571.2315,570.8233,571.2215,1726.0
2024-07-17 14:35:00,573.79,573.79,573.65,573.73,800.0,571.2116,571.2116,571.0722,571.1518,800.0
2024-07-17 14:40:00,573.72,573.72,573.5,573.5,962.0,571.1419,571.1419,570.9229,570.9229,962.0
2024-07-17 14:45:00,573.5,573.5,573.01,573.01,2019.0,570.9229,570.9229,570.4351,570.4351,2019.0
2024-07-17 14:50:00,573.55,573.55,573.07,573.31,1531.0,570.9726,570.9726,570.4948,570.7337,1531.0
2024-07-17 14:55:00,573.22,573.43,572.92,573.05,1155.0,570.6441,570.8532,570.3455,570.4749,1155.0
2024-07-17 15:00:00,572.61,572.61,572.22,572.23,1400.0,570.0369,570.0369,569.6486,569.6586,1400.0
2024-07-17 15:05:00,572.27,572.38,571.89,571.89,600.0,569.6984,569.8079,569.3201,569.3201,600.0
2024-07-17 15:10:00,571.83,572.53,571.83,572.31,1401.0,569.2604,569.9572,569.2604,569.7382,1401.0
2024-07-17 15:15:00,572.32,572.32,572.09,572.15,2256.0,569.7482,569.7482,569.5192,569.5789,2256.0
2024-07-17 15:20:00,572.26,572.47,572.23,572.47,421.0,569.6884,569.8975,569.6586,569.8975,421.0
2024-07-17 15:25:00,572.3,573.61,572.22,573.6,8032.0,569.7283,571.0324,569.6486,571.0224,8032.0
2024-07-17 15:30:00,573.48,573.48,572.82,572.86,15083.0,570.903,570.903,570.2459,570.2857,15083.0
2024-07-17 15:35:00,573.05,573.14,571.59,571.59,1873.0,570.4749,570.5645,569.0215,569.0215,1873.0
2024-07-17 15:40:00,571.79,571.86,571.28,571.46,2199.0,569.2206,569.2902,568.7128,568.892,2199.0
2024-07-17 15:45:00,571.24,572.22,571.24,572.22,3298.0,568.673,569.6486,568.673,569.6486,3298.0
2024-07-17 15:50:00,572.3,573.25,571.56,571.62,7466.0,569.7283,570.674,568.9916,569.0513,7466.0
2024-07-17 15:55:00,571.55,571.95,570.8,571.26,13621.0,568.9816,569.3798,568.235,568.6929,13621.0
2024-07-18 09:30:00,571.27,572.0,569.18,569.18,4278.0,568.7029,569.4296,566.6223,566.6223,4278.0
2024-07-18 09:35:00,570.78,570.97,569.82,569.89,800.0,568.2151,568.4042,567.2594,567.3291,800.0
2024-07-18 09:40:00,571.19,573.17,571.19,571.59,3080.0,568.6233,570.5944,568.6233,569.0215,3080.0
2024-07-18 09:45:00,571.05,572.31,570.33,570.62,1500.0,568.4839,569.7382,567.7671,568.0558,1500.0
2024-07-18 09:50:00,571.11,571.49,570.48,570.49,1015.0,568.5436,568.9219,567.9164,567.9264,1015.0
2024-07-18 09:55:00,570.12,570.12,569.84,569.84,500.0,567.5581,567.5581,567.2793,567.2793,500.0
2024-07-18 10:00:00,569.86,570.54,569.03,570.02,1000.0,567.2992,567.9762,566.473,567.4585,1000.0
2024-07-18 10:05:00,568.87,568.87,567.85,568.2,1123.0,566.3137,566.3137,565.2983,565.6467,1123.0
2024-07-18 10:10:00,568.44,568.93,567.9,568.93,1115.0,565.8856,566.3734,565.348,566.3734,1115.0
2024-07-18 10:15:00,568.95,569.3,568.24,568.43,757.0,566.3933,566.7417,565.6865,565.8757,757.0
2024-07-18 10:20:00,568.28,569.44,568.28,569.44,714.0,565.7263,566.8811,565.7263,566.8811,714.0
2024-07-18 10:25:00,569.77,569.78,569.77,569.77,100.0,567.2096,567.2196,567.2096,567.2096,100.0
2024-07-18 10:30:00,569.67,569.67,568.64,568.64,600.0,567.1101,567.1101,566.0847,566.0847,600.0
2024-07-18 10:35:00,568.43,568.88,568.43,568.8,500.0,565.8757,566.3236,565.8757,566.244,500.0
2024-07-18 10:40:00,569.06,570.03,569.05,570.03,1900.0,566.5028,567.4685,566.4929,567.4685,1900.0
2024-07-18 10:45:00,570.26,570.26,569.72,569.72,587.0,567.6974,567.6974,567.1599,567.1599,587.0
2024-07-18 10:50:00,570.48,570.53,570.05,570.39,431.0,567.9164,567.9662,567.4884,567.8268,431.0
2024-07-18 10:55:00,571.11,571.55,570.45,570.45,654.0,568.5436,568.9816,567.8866,567.8866,654.0
2024-07-18 11:00:00,569.89,570.06,569.78,569.78,300.0,567.3291,567.4983,567.2196,567.2196,300.0
2024-07-18 11:05:00,570.17,570.35,569.59,570.35,1455.0,567.6078,567.787,567.0304,567.787,1455.0
2024-07-18 11:10:00,570.39,570.39,570.39,570.39,100.0,567.8268,567.8268,567.8268,567.8268,100.0
2024-07-18 11:15:00,570.39,570.39,570.39,570.39,0.0,567.8268,567.8268,567.8268,567.8268,0.0
2024-07-18 11:20:00,570.45,571.17,570.45,571.16,935.0,567.8866,568.6033,567.8866,568.5934,935.0
2024-07-18 11:25:00,571.17,572.06,571.17,571.64,525.0,568.6033,569.4893,568.6033,569.0712,525.0
2024-07-18 11:30:00,571.75,571.75,571.06,571.06,400.0,569.1807,569.1807,568.4938,568.4938,400.0
2024-07-18 11:35:00,571.56,571.59,570.85,570.85,602.0,568.9916,569.0215,568.2848,568.2848,602.0
2024-07-18 11:40:00,570.8,571.47,570.8,571.47,718.0,568.235,568.902,568.235,568.902,718.0
2024-07-18 11:45:00,571.17,571.17,570.4,570.4,1100.0,568.6033,568.6033,567.8368,567.8368,1100.0
2024-07-18 11:50:00,570.38,570.38,570.2,570.2,309.0,567.8169,567.8169,567.6377,567.6377,309.0
2024-07-18 11:55:00,570.2,570.2,570.2,570.2,0.0,567.6377,567.6377,567.6377,567.6377,0.0
2024-07-18 12:00:00,570.44,570.56,570.37,570.56,601.0,567.8766,567.9961,567.8069,567.9961,601.0
2024-07-18 12:05:00,570.4,570.58,569.77,569.94,700.0,567.8368,568.016,567.2096,567.3789,700.0
2024-07-18 12:10:00,569.96,570.33,569.43,569.94,875.0,567.3988,567.7671,566.8712,567.3789,875.0
2024-07-18 12:15:00,569.93,569.93,569.93,569.93,100.0,567.3689,567.3689,567.3689,567.3689,100.0
2024-07-18 12:20:00,570.02,570.24,570.02,570.24,300.0,567.4585,567.6775,567.4585,567.6775,300.0
2024-07-18 12:25:00,570.25,570.26,570.25,570.25,189.0,567.6875,567.6974,567.6875,567.6875,189.0
2024-07-18 12:30:00,570.32,570.72,569.81,570.72,1391.0,567.7572,568.1554,567.2495,568.1554,1391.0
2024-07-18 12:35:00,570.43,570.44,570.43,570.43,650.0,567.8667,567.8766,567.8667,567.8667,650.0
2024-07-18 12:40:00,570.42,570.52,570.2,570.5,500.0,567.8567,567.9563,567.6377,567.9364,500.0
2024-07-18 12:45:00,570.03,570.36,570.03,570.17,1900.0,567.4685,567.797,567.4685,567.6078,1900.0
2024-07-18 12:50:00,570.51,570.61,570.51,570.61,500.0,567.9463,568.0459,567.9463,568.0459,500.0
2024-07-18 12:55:00,570.39,570.4,570.39,570.39,1000.0,567.8268,567.8368,567.8268,567.8268,1000.0
2024-07-18 13:00:00,570.39,571.08,570.39,571.08,8066.0,567.8268,568.5137,567.8268,568.5137,8066.0
2024-07-18 13:05:00,570.78,570.78,570.75,570.75,200.0,568.2151,568.2151,568.1852,568.1852,200.0
2024-07-18 13:10:00,570.01,570.32,570.0,570.32,200.0,567.4486,567.7572,567.4386,567.7572,200.0
2024-07-18 13:15:00,570.1,570.38,570.03,570.03,1247.0,567.5381,567.8169,567.4685,567.4685,1247.0
2024-07-18 13:20:00,569.73,570.14,569.55,570.14,600.0,567.1698,567.578,566.9906,567.578,600.0
2024-07-18 13:25:00,570.14,570.14,570.14,570.14,0.0,567.578,567.578,567.578,567.578,0.0
2024-07-18 13:30:00,570.14,570.14,570.14,570.14,0.0,567.578,567.578,567.578,567.578,0.0
2024-07-18 13:35:00,569.73,570.1,569.72,570.1,400.0,567.1698,567.5381,567.1599,567.5381,400.0
2024-07-18 13:40:00,570.1,570.1,570.1,570.1,100.0,567.5381,567.5381,567.5381,567.5381,100.0
2024-07-18 13:45:00,570.37,570.83,570.37,570.83,1352.0,567.8069,568.2649,567.8069,568.2649,1352.0
2024-07-18 13:50:00,570.26,570.26,570.26,570.26,300.0,567.6974,567.6974,567.6974,567.6974,300.0
2024-07-18 13:55:00,570.08,570.08,570.06,570.06,500.0,567.5182,567.5182,567.4983,567.4983,500.0
2024-07-18 14:00:00,569.69,570.09,569.68,569.7,542.0,567.13,567.5282,567.12,567.1399,542.0
2024-07-18 14:05:00,570.33,570.48,569.84,569.84,1100.0,567.7671,567.9164,567.2793,567.2793,1100.0
2024-07-18 14:10:00,569.84,569.84,569.37,569.37,500.0,567.2793,567.2793,566.8114,566.8114,500.0
2024-07-18 14:15:00,569.58,569.73,569.52,569.52,500.0,567.0205,567.1698,566.9608,566.9608,500.0
2024-07-18 14:20:00,569.63,569.73,569.43,569.43,400.0,567.0703,567.1698,566.8712,566.8712,400.0
2024-07-18 14:25:00,569.57,569.57,569.57,569.57,240.0,567.0105,567.0105,567.0105,567.0105,240.0
2024-07-18 14:30:00,569.64,569.78,569.55,569.77,1000.0,567.0802,567.2196,566.9906,567.2096,1000.0
2024-07-18 14:35:00,569.69,569.82,569.43,569.54,789.0,567.13,567.2594,566.8712,566.9807,789.0
2024-07-18 14:40:00,569.65,569.69,569.55,569.61,500.0,567.0902,567.13,566.9906,567.0504,500.0
2024-07-18 14:45:00,569.32,569.35,569.3,569.35,300.0,566.7617,566.7915,566.7417,566.7915,300.0
2024-07-18 14:50:00,569.32,569.93,569.23,569.93,2093.0,566.7617,567.3689,566.6721,567.3689,2093.0
2024-07-18 14:55:00,570.03,570.17,569.85,570.08,1400.0,567.4685,567.6078,567.2893,567.5182,1400.0
2024-07-18 15:00:00,570.21,570.52,570.21,570.35,517.0,567.6477,567.9563,567.6477,567.787,517.0
2024-07-18 15:05:00,570.07,570.44,570.05,570.44,637.0,567.5083,567.8766,567.4884,567.8766,637.0
2024-07-18 15:10:00,570.29,570.29,569.41,569.44,2040.0,567.7273,567.7273,566.8512,566.8811,2040.0
2024-07-18 15:15:00,570.23,570.32,570.12,570.32,1000.0,567.6676,567.7572,567.5581,567.7572,1000.0
2024-07-18 15:20:00,570.49,570.61,570.15,570.15,1032.0,567.9264,568.0459,567.5879,567.5879,1032.0
2024-07-18 15:25:00,570.27,570.93,570.27,570.93,1033.0,567.7074,568.3644,567.7074,568.3644,1033.0
2024-07-18 15:30:00,570.81,571.04,570.66,570.94,2031.0,568.245,568.4739,568.0956,568.3744,2031.0
2024-07-18 15:35:00,570.69,571.05,570.48,571.04,2127.0,568.1255,568.4839,567.9164,568.4739,2127.0
2024-07-18 15:40:00,571.0,571.15,570.83,570.95,2506.0,568.4341,568.5834,568.2649,568.3843,2506.0
2024-07-18 15:45:00,571.15,571.56,570.66,571.19,4856.0,568.5834,568.9916,568.0956,568.6233,4856.0
2024-07-18 15:50:00,571.35,572.05,571.26,571.26,4208.0,568.7825,569.4794,568.6929,568.6929,4208.0
2024-07-18 15:55:00,571.24,571.71,570.83,571.13,13074.0,568.673,569.1409,568.2649,568.5635,13074.0
2024-07-19 09:30:00,572.75,575.0,572.43,572.44,25992.0,570.1762,572.4161,569.8577,569.8676,25992.0
2024-07-19 09:35:00,572.7,572.94,572.7,572.94,300.0,570.1265,570.3654,570.1265,570.3654,300.0
2024-07-19 09:40:00,573.03,573.03,572.78,572.78,400.0,570.455,570.455,570.2061,570.2061,400.0
2024-07-19 09:45:00,573.25,573.63,572.97,573.45,1579.0,570.674,571.0523,570.3953,570.8731,1579.0
2024-07-19 09:50:00,573.44,573.44,572.35,572.57,500.0,570.8631,570.8631,569.778,569.997,500.0
2024-07-19 09:55:00,572.89,572.96,572.89,572.96,300.0,570.3156,570.3853,570.3156,570.3853,300.0
2024-07-19 10:00:00,573.15,573.4,573.15,573.2,322.0,570.5744,570.8233,570.5744,570.6242,322.0
2024-07-19 10:05:00,573.2,573.38,572.32,572.53,3535.0,570.6242,570.8034,569.7482,569.9572,3535.0
2024-07-19 10:10:00,572.37,572.94,572.05,572.05,1700.0,569.7979,570.3654,569.4794,569.4794,1700.0
2024-07-19 10:15:00,572.24,572.29,571.78,571.83,1441.0,569.6685,569.7183,569.2106,569.2604,1441.0
2024-07-19 10:20:00,571.61,571.77,569.94,570.64,5716.0,569.0414,569.2006,567.3789,568.0757,5716.0
2024-07-19 10:25:00,570.14,570.14,569.11,569.11,700.0,567.578,567.578,566.5526,566.5526,700.0
2024-07-19 10:30:00,568.58,568.58,567.76,568.38,3646.0,566.025,566.025,565.2087,565.8259,3646.0
2024-07-19 10:35:00,567.92,568.65,567.92,568.55,1653.0,565.3679,566.0947,565.3679,565.9951,1653.0
2024-07-19 10:40:00,568.1,568.1,567.79,568.06,500.0,565.5471,565.5471,565.2385,565.5073,500.0
2024-07-19 10:45:00,567.87,567.87,567.52,567.57,388.0,565.3182,565.3182,564.9697,565.0195,388.0
2024-07-19 10:50:00,567.82,568.82,567.33,568.58,1200.0,565.2684,566.2639,564.7806,566.025,1200.0
2024-07-19 10:55:00,568.34,568.34,568.09,568.09,200.0,565.7861,565.7861,565.5372,565.5372,200.0
2024-07-19 11:00:00,568.32,568.98,568.2,568.98,1791.0,565.7661,566.4232,565.6467,566.4232,1791.0
2024-07-19 11:05:00,568.88,568.89,568.88,568.88,100.0,566.3236,566.3336,566.3236,566.3236,100.0
2024-07-19 11:10:00,568.34,568.34,568.15,568.15,300.0,565.7861,565.7861,565.5969,565.5969,300.0
2024-07-19 11:15:00,568.25,568.26,568.25,568.25,197.0,565.6965,565.7064,565.6965,565.6965,197.0
2024-07-19 11:20:00,568.25,568.25,568.25,568.25,0.0,565.6965,565.6965,565.6965,565.6965,0.0
2024-07-19 11:25:00,567.63,567.86,567.41,567.51,2006.0,565.0792,565.3082,564.8602,564.9598,2006.0
2024-07-19 11:30:00,567.45,567.45,566.88,566.88,1200.0,564.9001,564.9001,564.3326,564.3326,1200.0
2024-07-19 11:35:00,566.68,566.77,566.59,566.77,300.0,564.1335,564.2231,564.0439,564.2231,300.0
2024-07-19 11:40:00,567.04,567.1,566.62,566.62,700.0,564.4919,564.5516,564.0738,564.0738,700.0
2024-07-19 11:45:00,566.03,566.35,565.86,566.0,1071.0,563.4864,563.805,563.3172,563.4566,1071.0
2024-07-19 11:50:00,566.11,566.5,565.93,566.32,2709.0,563.5661,563.9543,563.3869,563.7751,2709.0
2024-07-19 11:55:00,566.12,567.2,566.12,567.2,1577.0,563.576,564.6512,563.576,564.6512,1577.0
2024-07-19 12:00:00,567.96,568.18,567.79,568.18,554.0,565.4078,565.6268,565.2385,565.6268,554.0
2024-07-19 12:05:00,568.11,568.6,567.7,568.48,3570.0,565.5571,566.0449,565.1489,565.9254,3570.0
2024-07-19 12:10:00,568.13,568.5,568.06,568.5,1393.0,565.577,565.9453,565.5073,565.9453,1393.0
2024-07-19 12:15:00,568.63,569.22,568.63,568.65,926.0,566.0748,566.6621,566.0748,566.0947,926.0
2024-07-19 12:20:00,568.02,568.02,567.68,567.68,400.0,565.4675,565.4675,565.129,565.129,400.0
2024-07-19 12:25:00,567.7,567.7,567.69,567.7,100.0,565.1489,565.1489,565.139,565.1489,100.0
2024-07-19 12:30:00,567.08,567.28,566.82,567.28,900.0,564.5317,564.7308,564.2729,564.7308,900.0
2024-07-19 12:35:00,567.13,567.13,566.68,566.71,600.0,564.5815,564.5815,564.1335,564.1634,600.0
2024-07-19 12:40:00,567.03,567.04,566.69,566.69,499.0,564.4819,564.4919,564.1435,564.1435,499.0
2024-07-19 12:45:00,566.69,566.69,566.69,566.69,0.0,564.1435,564.1435,564.1435,564.1435,0.0
2024-07-19 12:50:00,566.12,566.18,566.12,566.18,200.0,563.576,563.6358,563.576,563.6358,200.0
2024-07-19 12:55:00,566.13,566.19,566.13,566.19,200.0,563.586,563.6457,563.586,563.6457,200.0
2024-07-19 13:00:00,566.3,566.3,565.44,565.78,373.0,563.7552,563.7552,562.8991,563.2376,373.0
2024-07-19 13:05:00,565.99,566.24,565.67,566.0,903.0,563.4466,563.6955,563.1281,563.4566,903.0
2024-07-19 13:10:00,565.67,566.01,565.67,565.93,681.0,563.1281,563.4665,563.1281,563.3869,681.0
2024-07-19 13:15:00,565.94,565.94,565.69,565.69,300.0,563.3968,563.3968,563.148,563.148,300.0
2024-07-19 13:20:00,565.41,565.74,565.12,565.74,594.0,562.8692,563.1977,562.5805,563.1977,594.0
2024-07-19 13:25:00,565.52,565.92,565.52,565.92,300.0,562.9787,563.3769,562.9787,563.3769,300.0
2024-07-19 13:30:00,565.42,565.99,565.17,565.49,1398.0,562.8792,563.4466,562.6303,562.9489,1398.0
2024-07-19 13:35:00,565.51,565.66,565.09,565.44,613.0,562.9688,563.1181,562.5507,562.8991,613.0
2024-07-19 13:40:00,565.44,565.45,564.35,564.37,2565.0,562.8991,562.909,561.814,561.8339,2565.0
2024-07-19 13:45:00,564.5,565.3,564.5,565.3,1166.0,561.9633,562.7597,561.9633,562.7597,1166.0
2024-07-19 13:50:00,564.99,564.99,564.99,564.99,100.0,562.4511,562.4511,562.4511,562.4511,100.0
2024-07-19 13:55:00,564.83,565.36,564.82,565.14,800.0,562.2918,562.8194,562.2819,562.6004,800.0
2024-07-19 14:00:00,565.06,565.06,565.06,565.06,354.0,562.5208,562.5208,562.5208,562.5208,354.0
2024-07-19 14:05:00,565.07,565.33,565.01,565.17,600.0,562.5308,562.7896,562.471,562.6303,600.0
2024-07-19 14:10:00,565.38,565.71,565.38,565.71,316.0,562.8394,563.1679,562.8394,563.1679,316.0
2024-07-19 14:15:00,565.51,565.51,565.13,565.13,200.0,562.9688,562.9688,562.5905,562.5905,200.0
2024-07-19 14:20:00,564.96,565.28,564.85,565.28,1555.0,562.4212,562.7398,562.3117,562.7398,1555.0
2024-07-19 14:25:00,565.07,565.07,565.06,565.07,300.0,562.5308,562.5308,562.5208,562.5308,300.0
2024-07-19 14:30:00,564.84,565.28,564.84,565.27,600.0,562.3018,562.7398,562.3018,562.7299,600.0
2024-07-19 14:35:00,565.47,565.47,565.18,565.19,300.0,562.929,562.929,562.6403,562.6502,300.0
2024-07-19 14:40:00,565.23,565.23,564.84,564.84,600.0,562.69,562.69,562.3018,562.3018,600.0
2024-07-19 14:45:00,564.8,565.28,564.65,565.28,900.0,562.262,562.7398,562.1126,562.7398,900.0
2024-07-19 14:50:00,565.35,565.91,565.25,565.91,1033.0,562.8095,563.367,562.7099,563.367,1033.0
2024-07-19 14:55:00,565.8,566.09,565.8,566.01,600.0,563.2575,563.5462,563.2575,563.4665,600.0
2024-07-19 15:00:00,566.33,566.84,566.28,566.84,768.0,563.7851,564.2928,563.7353,564.2928,768.0
2024-07-19 15:05:00,566.92,567.88,566.89,567.88,2438.0,564.3724,565.3281,564.3426,565.3281,2438.0
2024-07-19 15:10:00,567.69,568.39,567.69,568.05,2639.0,565.139,565.8358,565.139,565.4974,2639.0
2024-07-19 15:15:00,568.32,568.32,568.18,568.18,300.0,565.7661,565.7661,565.6268,565.6268,300.0
2024-07-19 15:20:00,568.49,569.03,568.34,568.99,1800.0,565.9354,566.473,565.7861,566.4331,1800.0
2024-07-19 15:25:00,568.81,569.32,568.81,569.21,1339.0,566.2539,566.7617,566.2539,566.6521,1339.0
2024-07-19 15:30:00,569.21,569.3,568.74,568.74,2247.0,566.6521,566.7417,566.1843,566.1843,2247.0
2024-07-19 15:35:00,568.85,568.85,568.28,568.48,1100.0,566.2938,566.2938,565.7263,565.9254,1100.0
2024-07-19 15:40:00,568.28,568.31,567.82,568.22,3882.0,565.7263,565.7562,565.2684,565.6666,3882.0
2024-07-19 15:45:00,568.02,568.38,567.99,568.11,2400.0,565.4675,565.8259,565.4376,565.5571,2400.0
2024-07-19 15:50:00,567.98,568.94,567.59,567.59,10969.0,565.4277,566.3834,565.0394,565.0394,10969.0
2024-07-19 15:55:00,567.39,567.73,567.08,567.54,11772.0,564.8403,565.1788,564.5317,564.9897,11772.0
2024-07-22 09:30:00,570.82,572.14,570.25,572.14,6848.0,568.2549,569.569,567.6875,569.569,6848.0
2024-07-22 09:35:00,573.27,573.27,573.27,573.27,200.0,570.6939,570.6939,570.6939,570.6939,200.0
2024-07-22 09:40:00,573.26,573.27,571.97,571.97,2433.0,570.6839,570.6939,569.3997,569.3997,2433.0
2024-07-22 09:45:00,572.42,573.71,572.42,573.71,1371.0,569.8477,571.1319,569.8477,571.1319,1371.0
2024-07-22 09:50:00,573.6,573.9,573.39,573.9,5600.0,571.0224,571.3211,570.8134,571.3211,5600.0
2024-07-22 09:55:00,573.71,573.71,571.78,571.78,799.0,571.1319,571.1319,569.2106,569.2106,799.0
2024-07-22 10:00:00,571.31,571.31,571.31,571.31,214.0,568.7427,568.7427,568.7427,568.7427,214.0
2024-07-22 10:05:00,571.54,571.9,571.2,571.8,1200.0,568.9717,569.3301,568.6332,569.2305,1200.0
2024-07-22 10:10:00,572.24,573.11,572.24,573.11,1011.0,569.6685,570.5346,569.6685,570.5346,1011.0
2024-07-22 10:15:00,573.24,573.39,572.91,573.39,1052.0,570.664,570.8134,570.3355,570.8134,1052.0
2024-07-22 10:20:00,573.46,573.84,573.45,573.58,900.0,570.8831,571.2613,570.8731,571.0025,900.0
2024-07-22 10:25:00,573.7,574.09,573.7,574.09,500.0,571.122,571.5102,571.122,571.5102,500.0
2024-07-22 10:30:00,574.46,574.46,574.14,574.3,849.0,571.8786,571.8786,571.56,571.7193,849.0
2024-07-22 10:35:00,574.93,575.21,574.93,575.21,900.0,572.3464,572.6252,572.3464,572.6252,900.0
2024-07-22 10:40:00,575.87,576.21,575.87,576.21,200.0,573.2822,573.6207,573.2822,573.6207,200.0
2024-07-22 10:45:00,576.1,576.3,575.66,576.3,1923.0,573.5112,573.7103,573.0732,573.7103,1923.0
2024-07-22 10:50:00,576.45,576.67,576.0,576.67,1541.0,573.8596,574.0786,573.4116,574.0786,1541.0
2024-07-22 10:55:00,576.68,577.08,576.49,576.6,1500.0,574.0886,574.4868,573.8994,574.0089,1500.0
2024-07-22 11:00:00,576.92,576.95,576.58,576.95,1108.0,574.3275,574.3574,573.989,574.3574,1108.0
2024-07-22 11:05:00,576.65,576.65,575.23,575.23,2743.0,574.0587,574.0587,572.6451,572.6451,2743.0
2024-07-22 11:10:00,574.91,574.91,574.24,574.58,1306.0,572.3265,572.3265,571.6595,571.998,1306.0
2024-07-22 11:15:00,574.54,574.54,573.69,573.82,5120.0,571.9582,571.9582,571.112,571.2414,5120.0
2024-07-22 11:20:00,574.15,574.16,573.68,573.71,2835.0,571.5699,571.5799,571.1021,571.1319,2835.0
2024-07-22 11:25:00,573.93,574.45,573.5,574.01,2149.0,571.3509,571.8686,570.9229,571.4306,2149.0
2024-07-22 11:30:00,573.07,573.61,573.07,573.36,1200.0,570.4948,571.0324,570.4948,570.7835,1200.0
2024-07-22 11:35:00,573.54,573.55,572.35,572.69,3085.0,570.9627,570.9726,569.778,570.1165,3085.0
2024-07-22 11:40:00,572.53,572.63,572.15,572.44,1100.0,569.9572,570.0568,569.5789,569.8676,1100.0
2024-07-22 11:45:00,572.37,572.46,572.12,572.24,1500.0,569.7979,569.8875,569.5491,569.6685,1500.0
2024-07-22 11:50:00,572.05,572.71,572.05,572.71,700.0,569.4794,570.1364,569.4794,570.1364,700.0
2024-07-22 11:55:00,572.77,573.59,572.75,573.56,1502.0,570.1962,571.0125,570.1762,570.9826,1502.0
2024-07-22 12:00:00,573.57,573.57,573.29,573.29,1400.0,570.9926,570.9926,570.7138,570.7138,1400.0
2024-07-22 12:05:00,573.28,573.5,573.28,573.5,400.0,570.7039,570.9229,570.7039,570.9229,400.0
2024-07-22 12:10:00,573.57,573.73,573.57,573.73,300.0,570.9926,571.1518,570.9926,571.1518,300.0
2024-07-22 12:15:00,573.63,574.14,573.62,574.14,893.0,571.0523,571.56,571.0423,571.56,893.0
2024-07-22 12:20:00,574.28,574.29,573.83,573.83,1420.0,571.6994,571.7093,571.2514,571.2514,1420.0
2024-07-22 12:25:00,573.57,573.58,573.27,573.51,700.0,570.9926,571.0025,570.6939,570.9328,700.0
2024-07-22 12:30:00,573.36,573.68,573.36,573.68,1300.0,570.7835,571.1021,570.7835,571.1021,1300.0
2024-07-22 12:35:00,574.24,574.24,574.24,574.24,200.0,571.6595,571.6595,571.6595,571.6595,200.0
2024-07-22 12:40:00,574.01,574.42,573.9,574.42,1200.0,571.4306,571.8387,571.3211,571.8387,1200.0
2024-07-22 12:45:00,574.49,574.59,573.78,574.59,690.0,571.9084,572.008,571.2016,572.008,690.0
2024-07-22 12:50:00,574.88,575.83,574.87,575.83,635.0,572.2967,573.2424,572.2867,573.2424,635.0
2024-07-22 12:55:00,575.55,575.86,575.26,575.65,2637.0,572.9637,573.2723,572.675,573.0632,2637.0
2024-07-22 13:00:00,575.63,575.78,575.58,575.73,849.0,573.0433,573.1926,572.9935,573.1428,849.0
2024-07-22 13:05:00,576.07,576.23,575.57,575.57,2100.0,573.4813,573.6406,572.9836,572.9836,2100.0
2024-07-22 13:10:00,575.67,575.88,575.59,575.88,700.0,573.0831,573.2922,573.0035,573.2922,700.0
2024-07-22 13:15:00,575.89,576.45,575.84,576.45,500.0,573.3021,573.8596,573.2524,573.8596,500.0
2024-07-22 13:20:00,576.7,576.74,576.28,576.63,1800.0,574.1085,574.1483,573.6904,574.0388,1800.0
2024-07-22 13:25:00,577.05,577.05,576.73,576.74,642.0,574.4569,574.4569,574.1384,574.1483,642.0
2024-07-22 13:30:00,576.71,576.99,576.42,576.99,1300.0,574.1184,574.3972,573.8297,574.3972,1300.0
2024-07-22 13:35:00,576.71,576.76,576.54,576.54,600.0,574.1184,574.1682,573.9492,573.9492,600.0
2024-07-22 13:40:00,576.55,576.55,576.23,576.25,1170.0,573.9592,573.9592,573.6406,573.6605,1170.0
2024-07-22 13:45:00,576.14,576.89,575.94,576.89,1611.0,573.551,574.2976,573.3519,574.2976,1611.0
2024-07-22 13:50:00,576.81,576.81,575.92,576.01,16614.0,574.218,574.218,573.332,573.4216,16614.0
2024-07-22 13:55:00,575.81,575.93,575.58,575.93,1062.0,573.2225,573.342,572.9935,573.342,1062.0
2024-07-22 14:00:00,575.67,575.73,575.55,575.55,1223.0,573.0831,573.1428,572.9637,572.9637,1223.0
2024-07-22 14:05:00,575.87,576.16,575.87,576.16,400.0,573.2822,573.5709,573.2822,573.5709,400.0
2024-07-22 14:10:00,575.95,575.95,575.93,575.93,300.0,573.3619,573.3619,573.342,573.342,300.0
2024-07-22 14:15:00,575.96,576.2,575.95,575.98,1186.0,573.3718,573.6107,573.3619,573.3917,1186.0
2024-07-22 14:20:00,575.83,576.09,575.76,575.9,2276.0,573.2424,573.5012,573.1727,573.3121,2276.0
2024-07-22 14:25:00,576.17,576.17,576.1,576.11,200.0,573.5809,573.5809,573.5112,573.5211,200.0
2024-07-22 14:30:00,576.0,576.84,576.0,576.84,1099.0,573.4116,574.2479,573.4116,574.2479,1099.0
2024-07-22 14:35:00,576.89,576.92,576.64,576.64,1400.0,574.2976,574.3275,574.0488,574.0488,1400.0
2024-07-22 14:40:00,576.45,576.73,576.45,576.72,812.0,573.8596,574.1384,573.8596,574.1284,812.0
2024-07-22 14:45:00,576.68,576.87,576.01,576.01,1525.0,574.0886,574.2777,573.4216,573.4216,1525.0
2024-07-22 14:50:00,575.65,576.8,575.65,576.8,400.0,573.0632,574.208,573.0632,574.208,400.0
2024-07-22 14:55:00,576.2,576.2,576.19,576.2,100.0,573.6107,573.6107,573.6008,573.6107,100.0
2024-07-22 15:00:00,575.89,576.06,575.69,576.06,1200.0,573.3021,573.4714,573.103,573.4714,1200.0
2024-07-22 15:05:00,576.09,576.13,576.07,576.13,309.0,573.5012,573.5411,573.4813,573.5411,309.0
2024-07-22 15:10:00,576.29,576.29,576.1,576.23,612.0,573.7003,573.7003,573.5112,573.6406,612.0
2024-07-22 15:15:00,576.27,576.62,575.98,575.98,1980.0,573.6804,574.0289,573.3917,573.3917,1980.0
2024-07-22 15:20:00,575.92,576.36,575.92,576.36,600.0,573.332,573.77,573.332,573.77,600.0
2024-07-22 15:25:00,575.99,575.99,575.4,575.41,1000.0,573.4017,573.4017,572.8143,572.8243,1000.0
2024-07-22 15:30:00,575.6,575.94,575.25,575.46,1975.0,573.0134,573.3519,572.665,572.8741,1975.0
2024-07-22 15:35:00,575.22,575.82,575.21,575.68,1100.0,572.6351,573.2324,572.6252,573.0931,1100.0
2024-07-22 15:40:00,575.49,575.49,575.09,575.12,1619.0,572.9039,572.9039,572.5057,572.5356,1619.0
2024-07-22 15:45:00,575.31,575.54,575.31,575.54,548.0,572.7247,572.9537,572.7247,572.9537,548.0
2024-07-22 15:50:00,575.38,576.2,574.94,576.02,10743.0,572.7944,573.6107,572.3564,573.4315,10743.0
2024-07-22 15:55:00,576.31,577.23,575.96,576.56,16698.0,573.7202,574.6361,573.3718,573.9691,16698.0
2024-07-23 09:30:00,577.5,579.1,576.66,579.1,3936.0,574.9049,576.4977,574.0687,576.4977,3936.0
2024-07-23 09:35:00,579.1,579.1,579.1,579.1,0.0,576.4977,576.4977,576.4977,576.4977,0.0
2024-07-23 09:40:00,577.21,577.76,576.76,577.56,1634.0,574.6162,575.1637,574.1682,574.9646,1634.0
2024-07-23 09:45:00,577.57,577.79,577.36,577.55,1350.0,574.9746,575.1936,574.7655,574.9547,1350.0
2024-07-23 09:50:00,577.54,577.75,576.73,577.65,900.0,574.9447,575.1538,574.1384,575.0542,900.0
2024-07-23 09:55:00,578.43,578.85,578.43,578.59,1100.0,575.8307,576.2488,575.8307,575.99,1100.0
2024-07-23 10:00:00,578.8,578.8,577.64,577.64,1225.0,576.1991,576.1991,575.0443,575.0443,1225.0
2024-07-23 10:05:00,578.04,578.74,577.68,577.8,2485.0,575.4425,576.1393,575.0841,575.2035,2485.0
2024-07-23 10:10:00,577.85,577.85,576.68,576.68,1800.0,575.2533,575.2533,574.0886,574.0886,1800.0
2024-07-23 10:15:00,576.69,577.15,575.95,577.15,1658.0,574.0985,574.5565,573.3619,574.5565,1658.0
2024-07-23 10:20:00,577.26,577.4,577.26,577.4,308.0,574.666,574.8053,574.666,574.8053,308.0
2024-07-23 10:25:00,577.39,577.7,577.22,577.7,742.0,574.7954,575.104,574.6262,575.104,742.0
2024-07-23 10:30:00,577.15,577.64,576.11,576.9,2916.0,574.5565,575.0443,573.5211,574.3076,2916.0
2024-07-23 10:35:00,577.16,577.16,577.0,577.05,1110.0,574.5664,574.5664,574.4071,574.4569,1110.0
2024-07-23 10:40:00,575.9,576.49,575.77,575.87,2206.0,573.3121,573.8994,573.1827,573.2822,2206.0
2024-07-23 10:45:00,575.92,575.92,574.99,575.4,1115.0,573.332,573.332,572.4062,572.8143,1115.0
2024-07-23 10:50:00,575.49,575.55,575.02,575.26,2634.0,572.9039,572.9637,572.436,572.675,2634.0
2024-07-23 10:55:00,575.52,576.1,575.52,575.94,651.0,572.9338,573.5112,572.9338,573.3519,651.0
2024-07-23 11:00:00,575.93,576.54,575.93,576.54,700.0,573.342,573.9492,573.342,573.9492,700.0
2024-07-23 11:05:00,576.6,576.97,576.5,576.63,533.0,574.0089,574.3773,573.9094,574.0388,533.0
2024-07-23 11:10:00,576.74,576.94,576.72,576.94,742.0,574.1483,574.3474,574.1284,574.3474,742.0
2024-07-23 11:15:00,577.13,577.25,576.54,577.25,1676.0,574.5366,574.656,573.9492,574.656,1676.0
2024-07-23 11:20:00,577.44,577.44,576.74,576.99,852.0,574.8452,574.8452,574.1483,574.3972,852.0
2024-07-23 11:25:00,577.04,577.04,576.85,576.96,893.0,574.447,574.447,574.2578,574.3673,893.0
2024-07-23 11:30:00,577.14,577.15,576.46,576.49,1700.0,574.5465,574.5565,573.8696,573.8994,1700.0
2024-07-23 11:35:00,576.38,577.04,576.27,577.04,800.0,573.7899,574.447,573.6804,574.447,800.0
2024-07-23 11:40:00,576.65,577.02,576.37,576.44,2800.0,574.0587,574.4271,573.78,573.8497,2800.0
2024-07-23 11:45:00,576.57,576.57,576.26,576.57,1300.0,573.9791,573.9791,573.6705,573.9791,1300.0
2024-07-23 11:50:00,576.59,576.98,576.53,576.85,816.0,573.999,574.3872,573.9393,574.2578,816.0
2024-07-23 11:55:00,576.94,577.0,576.77,576.77,1241.0,574.3474,574.4071,574.1782,574.1782,1241.0
2024-07-23 12:00:00,576.77,577.0,576.46,577.0,6553.0,574.1782,574.4071,573.8696,574.4071,6553.0
2024-07-23 12:05:00,577.14,577.28,577.14,577.28,300.0,574.5465,574.6859,574.5465,574.6859,300.0
2024-07-23 12:10:00,577.36,577.58,577.05,577.08,1500.0,574.7655,574.9845,574.4569,574.4868,1500.0
2024-07-23 12:15:00,576.72,576.72,576.58,576.58,600.0,574.1284,574.1284,573.989,573.989,600.0
2024-07-23 12:20:00,575.11,575.11,573.97,573.97,500.0,572.5256,572.5256,571.3908,571.3908,500.0
2024-07-23 12:25:00,573.97,575.07,573.48,575.07,1456.0,571.3908,572.4858,570.903,572.4858,1456.0
2024-07-23 12:30:00,574.42,574.57,574.09,574.09,1300.0,571.8387,571.9881,571.5102,571.5102,1300.0
2024-07-23 12:35:00,574.63,574.63,574.5,574.56,600.0,572.0478,572.0478,571.9184,571.9781,600.0
2024-07-23 12:40:00,574.56,574.56,574.55,574.56,100.0,571.9781,571.9781,571.9682,571.9781,100.0
2024-07-23 12:45:00,574.68,574.72,574.68,574.72,300.0,572.0976,572.1374,572.0976,572.1374,300.0
2024-07-23 12:50:00,574.66,575.11,574.35,574.35,846.0,572.0777,572.5256,571.7691,571.7691,846.0
2024-07-23 12:55:00,574.43,574.43,574.14,574.14,200.0,571.8487,571.8487,571.56,571.56,200.0
2024-07-23 13:00:00,574.37,574.57,574.04,574.09,1931.0,571.789,571.9881,571.4604,571.5102,1931.0
2024-07-23 13:05:00,574.49,575.03,574.49,575.03,464.0,571.9084,572.446,571.9084,572.446,464.0
2024-07-23 13:10:00,574.52,574.79,574.33,574.5,951.0,571.9383,572.2071,571.7491,571.9184,951.0
2024-07-23 13:15:00,574.56,574.59,574.56,574.59,500.0,571.9781,572.008,571.9781,572.008,500.0
2024-07-23 13:20:00,574.59,574.82,574.27,574.41,475.0,572.008,572.2369,571.6894,571.8288,475.0
2024-07-23 13:25:00,574.52,574.52,574.43,574.43,406.0,571.9383,571.9383,571.8487,571.8487,406.0
2024-07-23 13:30:00,574.4,574.41,574.01,574.01,900.0,571.8188,571.8288,571.4306,571.4306,900.0
2024-07-23 13:35:00,574.01,574.01,574.01,574.01,0.0,571.4306,571.4306,571.4306,571.4306,0.0
2024-07-23 13:40:00,574.05,574.49,573.98,574.49,723.0,571.4704,571.9084,571.4007,571.9084,723.0
2024-07-23 13:45:00,574.3,574.97,574.3,574.97,684.0,571.7193,572.3863,571.7193,572.3863,684.0
2024-07-23 13:50:00,575.2,575.2,575.2,575.2,200.0,572.6152,572.6152,572.6152,572.6152,200.0
2024-07-23 13:55:00,575.21,575.75,575.2,575.6,1272.0,572.6252,573.1628,572.6152,573.0134,1272.0
2024-07-23 14:00:00,575.81,576.11,575.8,576.11,400.0,573.2225,573.5211,573.2125,573.5211,400.0
2024-07-23 14:05:00,576.03,576.23,576.03,576.23,303.0,573.4415,573.6406,573.4415,573.6406,303.0
2024-07-23 14:10:00,575.96,576.31,575.69,575.75,2202.0,573.3718,573.7202,573.103,573.1628,2202.0
2024-07-23 14:15:00,575.76,576.07,575.76,576.07,407.0,573.1727,573.4813,573.1727,573.4813,407.0
2024-07-23 14:20:00,576.19,576.34,576.19,576.34,300.0,573.6008,573.7501,573.6008,573.7501,300.0
2024-07-23 14:25:00,576.28,576.28,576.0,576.24,1500.0,573.6904,573.6904,573.4116,573.6506,1500.0
2024-07-23 14:30:00,576.1,576.52,576.09,576.18,528.0,573.5112,573.9293,573.5012,573.5908,528.0
2024-07-23 14:35:00,576.5,576.5,576.5,576.5,200.0,573.9094,573.9094,573.9094,573.9094,200.0
2024-07-23 14:40:00,576.1,576.45,575.93,576.45,1510.0,573.5112,573.8596,573.342,573.8596,1510.0
2024-07-23 14:45:00,576.36,576.56,575.8,575.8,2472.0,573.77,573.9691,573.2125,573.2125,2472.0
2024-07-23 14:50:00,575.71,575.91,575.43,575.56,1601.0,573.1229,573.322,572.8442,572.9736,1601.0
2024-07-23 14:55:00,575.37,575.62,575.34,575.61,800.0,572.7845,573.0333,572.7546,573.0234,800.0
2024-07-23 15:00:00,575.6,575.6,574.96,574.97,1400.0,573.0134,573.0134,572.3763,572.3863,1400.0
2024-07-23 15:05:00,574.72,574.72,574.49,574.72,2730.0,572.1374,572.1374,571.9084,572.1374,2730.0
2024-07-23 15:10:00,574.35,574.89,574.35,574.64,722.0,571.7691,572.3066,571.7691,572.0577,722.0
2024-07-23 15:15:00,574.6,574.62,574.38,574.47,1101.0,572.0179,572.0378,571.7989,571.8885,1101.0
2024-07-23 15:20:00,574.53,575.16,574.53,575.16,9275.0,571.9482,572.5754,571.9482,572.5754,9275.0
2024-07-23 15:25:00,575.14,575.21,574.74,574.93,1014.0,572.5555,572.6252,572.1573,572.3464,1014.0
2024-07-23 15:30:00,574.75,575.04,574.48,574.48,1500.0,572.1673,572.456,571.8985,571.8985,1500.0
2024-07-23 15:35:00,574.47,574.47,574.28,574.28,930.0,571.8885,571.8885,571.6994,571.6994,930.0
2024-07-23 15:40:00,574.34,574.34,573.9,574.0,1400.0,571.7591,571.7591,571.3211,571.4206,1400.0
2024-07-23 15:45:00,574.27,574.69,574.13,574.66,2620.0,571.6894,572.1075,571.55,572.0777,2620.0
2024-07-23 15:50:00,574.9,575.2,574.04,574.04,6032.0,572.3166,572.6152,571.4604,571.4604,6032.0
2024-07-23 15:55:00,574.05,574.44,573.76,573.76,10461.0,571.4704,571.8586,571.1817,571.1817,10461.0
2024-07-24 09:30:00,546.0,546.0,526.56,539.67,41037.0,543.5464,543.5464,524.1938,537.2449,41037.0
2024-07-24 09:35:00,538.29,539.24,530.03,530.03,14376.0,535.8711,536.8168,527.6482,527.6482,14376.0
2024-07-24 09:40:00,530.0,532.12,526.51,527.04,26483.0,527.6183,529.7288,524.144,524.6716,26483.0
2024-07-24 09:45:00,527.04,527.6,521.5,524.5,12800.0,524.6716,525.2291,519.1565,522.1431,12800.0
2024-07-24 09:50:00,524.1,525.74,521.72,523.97,7737.0,521.7449,523.3775,519.3756,521.6154,7737.0
2024-07-24 09:55:00,523.64,527.91,522.29,526.73,13869.0,521.2869,525.5377,519.943,524.363,13869.0
2024-07-24 10:00:00,527.18,527.62,525.62,525.74,10809.0,524.811,525.249,523.258,523.3775,10809.0
2024-07-24 10:05:00,526.09,527.99,524.69,526.5,14789.0,523.7259,525.6174,522.3322,524.1341,14789.0
2024-07-24 10:10:00,525.57,528.38,525.57,526.57,13869.0,523.2083,526.0056,523.2083,524.2038,13869.0
2024-07-24 10:15:00,526.1,530.39,525.52,529.93,13910.0,523.7359,528.0066,523.1585,527.5487,13910.0
2024-07-24 10:20:00,529.92,538.46,529.52,534.33,22396.0,527.5387,536.0403,527.1405,531.9289,22396.0
2024-07-24 10:25:00,534.33,536.0,533.26,534.43,5144.0,531.9289,533.5914,530.8637,532.0284,5144.0
2024-07-24 10:30:00,534.86,534.86,529.83,531.43,27266.0,532.4565,532.4565,527.4491,529.0419,27266.0
2024-07-24 10:35:00,531.43,531.95,530.93,531.21,22636.0,529.0419,529.5596,528.5442,528.8229,22636.0
2024-07-24 10:40:00,531.39,532.25,531.38,531.76,10830.0,529.0021,529.8582,528.9921,529.3704,10830.0
2024-07-24 10:45:00,532.01,533.56,530.13,532.02,25893.0,529.6193,531.1623,527.7478,529.6293,25893.0
2024-07-24 10:50:00,531.82,533.28,531.82,532.73,9771.0,529.4302,530.8836,529.4302,530.3361,9771.0
2024-07-24 10:55:00,532.76,532.78,531.2,531.58,7482.0,530.3659,530.3859,528.813,529.1912,7482.0
2024-07-24 11:00:00,530.96,532.08,530.71,531.63,2860.0,528.574,529.689,528.3252,529.241,2860.0
2024-07-24 11:05:00,531.63,532.12,531.18,532.12,3198.0,529.241,529.7288,528.793,529.7288,3198.0
2024-07-24 11:10:00,532.1,532.68,530.82,531.57,23757.0,529.7089,530.2863,528.4347,529.1813,23757.0
2024-07-24 11:15:00,532.76,532.76,530.71,530.82,3509.0,530.3659,530.3659,528.3252,528.4347,3509.0
2024-07-24 11:20:00,530.74,531.66,530.74,531.36,5859.0,528.355,529.2709,528.355,528.9722,5859.0
2024-07-24 11:25:00,531.36,531.39,530.79,531.27,9579.0,528.9722,529.0021,528.4048,528.8826,9579.0
2024-07-24 11:30:00,531.2,531.93,530.8,531.32,14323.0,528.813,529.5397,528.4148,528.9324,14323.0
2024-07-24 11:35:00,531.1,531.31,529.96,530.73,16695.0,528.7134,528.9225,527.5785,528.3451,16695.0
2024-07-24 11:40:00,530.82,531.22,528.57,529.12,40350.0,528.4347,528.8329,526.1948,526.7423,40350.0
2024-07-24 11:45:00,528.87,529.37,527.95,528.14,38832.0,526.4934,526.9912,525.5776,525.7667,38832.0
2024-07-24 11:50:00,528.46,529.07,528.0,528.92,22871.0,526.0853,526.6925,525.6273,526.5432,22871.0
2024-07-24 11:55:00,529.05,529.52,528.0,528.3,11368.0,526.6726,527.1405,525.6273,525.926,11368.0
2024-07-24 12:00:00,528.09,528.51,524.54,524.68,7862.0,525.7169,526.135,522.1829,522.3223,7862.0
2024-07-24 12:05:00,524.17,525.17,523.39,523.54,18477.0,521.8145,522.8101,521.038,521.1874,18477.0
2024-07-24 12:10:00,523.54,524.28,523.52,524.06,15898.0,521.1874,521.924,521.1675,521.705,15898.0
2024-07-24 12:15:00,524.24,524.8,521.84,522.55,28850.0,521.8842,522.4417,519.495,520.2018,28850.0
2024-07-24 12:20:00,523.14,523.17,521.14,521.58,9913.0,520.7892,520.819,518.7982,519.2362,9913.0
2024-07-24 12:25:00,521.6,521.67,520.5,521.25,3988.0,519.2561,519.3258,518.161,518.9077,3988.0
2024-07-24 12:30:00,521.67,523.29,521.3,523.01,4723.0,519.3258,520.9385,518.9574,520.6598,4723.0
2024-07-24 12:35:00,523.34,523.92,521.55,521.55,4738.0,520.9883,521.5657,519.2063,519.2063,4738.0
2024-07-24 12:40:00,521.52,522.01,520.44,521.78,5733.0,519.1765,519.6643,518.1013,519.4353,5733.0
2024-07-24 12:45:00,522.05,524.16,521.95,523.58,4096.0,519.7041,521.8046,519.6045,521.2272,4096.0
2024-07-24 12:50:00,523.77,525.31,523.29,523.29,7408.0,521.4163,522.9494,520.9385,520.9385,7408.0
2024-07-24 12:55:00,523.85,526.31,523.56,526.04,5330.0,521.496,523.9449,521.2073,523.6761,5330.0
2024-07-24 13:00:00,525.79,526.15,522.58,522.58,6445.0,523.4273,523.7856,520.2317,520.2317,6445.0
2024-07-24 13:05:00,523.2,524.12,523.2,523.63,1808.0,520.8489,521.7648,520.8489,521.277,1808.0
2024-07-24 13:10:00,523.65,524.67,521.42,522.95,6021.0,521.2969,522.3123,519.0769,520.6,6021.0
2024-07-24 13:15:00,523.07,524.39,523.07,524.19,1700.0,520.7195,522.0336,520.7195,521.8345,1700.0
2024-07-24 13:20:00,524.32,525.95,524.32,525.74,3399.0,521.9639,523.5865,521.9639,523.3775,3399.0
2024-07-24 13:25:00,526.4,526.69,525.99,526.38,1583.0,524.0345,524.3232,523.6264,524.0146,1583.0
2024-07-24 13:30:00,526.39,526.8,526.03,526.75,7076.0,524.0246,524.4327,523.6662,524.383,7076.0
2024-07-24 13:35:00,526.57,527.45,526.41,526.75,6312.0,524.2038,525.0798,524.0445,524.383,6312.0
2024-07-24 13:40:00,526.44,527.38,526.43,526.96,2682.0,524.0743,525.0101,524.0644,524.592,2682.0
2024-07-24 13:45:00,526.71,526.71,524.18,524.18,3684.0,524.3431,524.3431,521.8245,521.8245,3684.0
2024-07-24 13:50:00,523.64,523.78,523.63,523.78,300.0,521.2869,521.4263,521.277,521.4263,300.0
2024-07-24 13:55:00,523.89,524.95,523.66,524.95,5261.0,521.5358,522.591,521.3068,522.591,5261.0
2024-07-24 14:00:00,525.23,525.89,525.23,525.88,2282.0,522.8698,523.5268,522.8698,523.5169,2282.0
2024-07-24 14:05:00,525.65,526.05,525.19,525.92,3391.0,523.2879,523.6861,522.83,523.5567,3391.0
2024-07-24 14:10:00,526.09,526.12,525.43,525.72,3227.0,523.7259,523.7558,523.0689,523.3576,3227.0
2024-07-24 14:15:00,525.77,527.44,525.77,526.38,83459.0,523.4074,525.0698,523.4074,524.0146,83459.0
2024-07-24 14:20:00,526.76,527.96,526.11,527.06,42987.0,524.3929,525.5875,523.7458,524.6916,42987.0
2024-07-24 14:25:00,527.57,527.99,526.92,527.74,6219.0,525.1993,525.6174,524.5522,525.3685,6219.0
2024-07-24 14:30:00,527.75,528.29,527.62,528.0,5535.0,525.3785,525.916,525.249,525.6273,5535.0
2024-07-24 14:35:00,528.01,529.09,527.46,529.09,5000.0,525.6373,526.7124,525.0898,526.7124,5000.0
2024-07-24 14:40:00,529.02,529.15,527.63,527.81,1904.0,526.6427,526.7722,525.259,525.4382,1904.0
2024-07-24 14:45:00,527.45,528.12,527.45,527.66,1600.0,525.0798,525.7468,525.0798,525.2889,1600.0
2024-07-24 14:50:00,527.28,528.14,527.12,527.88,3550.0,524.9106,525.7667,524.7513,525.5079,3550.0
2024-07-24 14:55:00,528.0,528.18,527.6,528.01,5107.0,525.6273,525.8065,525.2291,525.6373,5107.0
2024-07-24 15:00:00,527.92,528.4,527.72,528.4,6079.0,525.5477,526.0255,525.3486,526.0255,6079.0
2024-07-24 15:05:00,528.21,529.99,527.95,529.05,20586.0,525.8364,527.6084,525.5776,526.6726,20586.0
2024-07-24 15:10:00,529.46,529.46,527.9,527.9,7160.0,527.0808,527.0808,525.5278,525.5278,7160.0
2024-07-24 15:15:00,527.94,528.27,527.1,527.21,18558.0,525.5676,525.8961,524.7314,524.8409,18558.0
2024-07-24 15:20:00,527.54,528.81,527.51,528.56,16015.0,525.1694,526.4337,525.1395,526.1848,16015.0
2024-07-24 15:25:00,529.0,530.29,529.0,529.51,6084.0,526.6228,527.907,526.6228,527.1305,6084.0
2024-07-24 15:30:00,529.36,531.83,529.35,531.58,11918.0,526.9812,529.4401,526.9713,529.1912,11918.0
2024-07-24 15:35:00,531.59,532.8,531.38,532.76,6905.0,529.2012,530.4058,528.9921,530.3659,6905.0
2024-07-24 15:40:00,532.8,535.09,532.8,535.09,7217.0,530.4058,532.6855,530.4058,532.6855,7217.0
2024-07-24 15:45:00,535.4,536.19,534.67,536.12,16574.0,532.9941,533.7805,532.2674,533.7108,16574.0
2024-07-24 15:50:00,536.26,537.62,532.43,532.48,37630.0,533.8502,535.2041,530.0374,530.0872,37630.0
2024-07-24 15:55:00,532.46,533.24,529.85,532.01,84239.0,530.0673,530.8438,527.469,529.6193,84239.0
2024-07-25 09:30:00,541.13,543.56,540.27,542.48,15957.0,538.6983,541.1174,537.8422,540.0423,15957.0
2024-07-25 09:35:00,540.74,543.11,538.99,542.1,12532.0,538.3101,540.6694,536.5679,539.664,12532.0
2024-07-25 09:40:00,542.09,543.31,538.99,542.86,11150.0,539.654,540.8685,536.5679,540.4206,11150.0
2024-07-25 09:45:00,542.25,542.95,539.0,540.26,10055.0,539.8133,540.5102,536.5779,537.8322,10055.0
2024-07-25 09:50:00,540.29,542.25,539.51,541.52,1050.0,537.8621,539.8133,537.0856,539.0866,1050.0
2024-07-25 09:55:00,541.13,542.04,540.96,541.12,3849.0,538.6983,539.6042,538.5291,538.6884,3849.0
2024-07-25 10:00:00,540.56,540.57,538.39,538.88,2770.0,538.1309,538.1408,535.9706,536.4584,2770.0
2024-07-25 10:05:00,539.52,540.22,538.09,538.09,4733.0,537.0956,537.7924,535.672,535.672,4733.0
2024-07-25 10:10:00,537.6,537.72,536.3,537.56,8867.0,535.1842,535.3037,533.89,535.1444,8867.0
2024-07-25 10:15:00,537.04,537.49,535.95,537.49,2491.0,534.6267,535.0747,533.5416,535.0747,2491.0
2024-07-25 10:20:00,537.5,539.2,537.5,538.26,4003.0,535.0846,536.777,535.0846,535.8412,4003.0
2024-07-25 10:25:00,538.13,538.13,537.52,537.63,2235.0,535.7118,535.7118,535.1046,535.2141,2235.0
2024-07-25 10:30:00,537.32,537.61,536.26,536.84,3381.0,534.9055,535.1941,533.8502,534.4276,3381.0
2024-07-25 10:35:00,536.46,537.12,535.94,536.14,900.0,534.0493,534.7064,533.5317,533.7308,900.0
2024-07-25 10:40:00,536.04,536.04,534.62,535.24,5655.0,533.6312,533.6312,532.2176,532.8348,5655.0
2024-07-25 10:45:00,535.25,535.43,534.61,534.75,2000.0,532.8448,533.0239,532.2076,532.347,2000.0
2024-07-25 10:50:00,535.3,537.34,535.03,536.77,4110.0,532.8945,534.9254,532.6257,534.3579,4110.0
2024-07-25 10:55:00,537.32,538.68,537.32,538.68,2431.0,534.9055,536.2593,534.9055,536.2593,2431.0
2024-07-25 11:00:00,539.24,540.79,538.34,540.79,900.0,536.8168,538.3599,535.9209,538.3599,900.0
2024-07-25 11:05:00,542.05,542.73,541.9,542.18,1392.0,539.6142,540.2911,539.4649,539.7436,1392.0
2024-07-25 11:10:00,542.11,542.74,541.86,541.86,3802.0,539.6739,540.3011,539.4251,539.4251,3802.0
2024-07-25 11:15:00,541.61,542.4,541.61,542.24,2021.0,539.1762,539.9626,539.1762,539.8033,2021.0
2024-07-25 11:20:00,542.12,542.58,542.1,542.26,800.0,539.6839,540.1418,539.664,539.8233,800.0
2024-07-25 11:25:00,542.23,542.39,541.28,541.74,2218.0,539.7934,539.9527,538.8477,539.3056,2218.0
2024-07-25 11:30:00,541.3,541.61,540.31,541.47,2938.0,538.8676,539.1762,537.882,539.0368,2938.0
2024-07-25 11:35:00,541.98,542.63,541.66,542.38,2000.0,539.5445,540.1916,539.2259,539.9427,2000.0
2024-07-25 11:40:00,542.76,543.37,542.41,543.37,2190.0,540.321,540.9283,539.9726,540.9283,2190.0
2024-07-25 11:45:00,543.92,544.14,543.09,543.26,1373.0,541.4758,541.6948,540.6495,540.8188,1373.0
2024-07-25 11:50:00,543.33,543.33,542.8,543.07,2369.0,540.8884,540.8884,540.3608,540.6296,2369.0
2024-07-25 11:55:00,542.86,543.35,542.39,543.35,4642.0,540.4206,540.9084,539.9527,540.9084,4642.0
2024-07-25 12:00:00,543.69,544.63,543.51,544.63,600.0,541.2468,542.1826,541.0676,542.1826,600.0
2024-07-25 12:05:00,544.56,545.1,544.26,544.26,1100.0,542.1129,542.6505,541.8143,541.8143,1100.0
2024-07-25 12:10:00,545.0,546.29,545.0,545.72,1597.0,542.5509,543.8351,542.5509,543.2677,1597.0
2024-07-25 12:15:00,545.74,546.11,545.32,545.54,1300.0,543.2876,543.656,542.8695,543.0885,1300.0
2024-07-25 12:20:00,545.62,546.18,545.58,545.93,800.0,543.1682,543.7256,543.1283,543.4768,800.0
2024-07-25 12:25:00,545.75,546.2,545.6,545.6,1100.0,543.2976,543.7455,543.1482,543.1482,1100.0
2024-07-25 12:30:00,545.6,546.48,545.6,546.12,1232.0,543.1482,544.0243,543.1482,543.6659,1232.0
2024-07-25 12:35:00,546.12,548.19,546.11,547.46,12537.0,543.6659,545.7266,543.656,544.9999,12537.0
2024-07-25 12:40:00,547.35,547.63,547.21,547.48,1000.0,544.8904,545.1691,544.751,545.0198,1000.0
2024-07-25 12:45:00,547.36,547.73,547.35,547.58,980.0,544.9003,545.2687,544.8904,545.1193,980.0
2024-07-25 12:50:00,547.45,547.45,546.85,546.86,1200.0,544.9899,544.9899,544.3926,544.4026,1200.0
2024-07-25 12:55:00,546.88,547.06,546.88,547.06,900.0,544.4225,544.6017,544.4225,544.6017,900.0
2024-07-25 13:00:00,547.34,547.35,546.22,546.22,2131.0,544.8804,544.8904,543.7655,543.7655,2131.0
2024-07-25 13:05:00,546.51,547.75,546.42,547.75,3400.0,544.0542,545.2886,543.9646,545.2886,3400.0
2024-07-25 13:10:00,548.11,548.14,547.81,548.14,554.0,545.647,545.6768,545.3483,545.6768,554.0
2024-07-25 13:15:00,547.58,547.58,546.33,546.54,1229.0,545.1193,545.1193,543.875,544.084,1229.0
2024-07-25 13:20:00,546.39,546.39,544.51,544.51,2753.0,543.9347,543.9347,542.0631,542.0631,2753.0
2024-07-25 13:25:00,545.04,546.64,545.04,546.09,5299.0,542.5908,544.1836,542.5908,543.636,5299.0
2024-07-25 13:30:00,545.96,545.96,545.11,545.11,1251.0,543.5066,543.5066,542.6604,542.6604,1251.0
2024-07-25 13:35:00,545.4,545.64,545.03,545.27,1073.0,542.9491,543.1881,542.5808,542.8197,1073.0
2024-07-25 13:40:00,544.71,545.19,544.71,545.15,1254.0,542.2622,542.7401,542.2622,542.7003,1254.0
2024-07-25 13:45:00,544.63,544.63,544.24,544.24,585.0,542.1826,542.1826,541.7944,541.7944,585.0
2024-07-25 13:50:00,544.22,544.3,543.33,543.33,879.0,541.7744,541.8541,540.8884,540.8884,879.0
2024-07-25 13:55:00,543.39,545.02,543.22,544.77,11627.0,540.9482,542.5709,540.7789,542.322,11627.0
2024-07-25 14:00:00,544.44,544.57,544.21,544.34,3265.0,541.9935,542.1229,541.7645,541.8939,3265.0
2024-07-25 14:05:00,543.95,544.69,543.91,544.12,1324.0,541.5057,542.2423,541.4658,541.6749,1324.0
2024-07-25 14:10:00,544.37,544.68,544.09,544.63,1800.0,541.9238,542.2324,541.645,542.1826,1800.0
2024-07-25 14:15:00,544.61,544.85,544.51,544.82,1331.0,542.1627,542.4016,542.0631,542.3717,1331.0
2024-07-25 14:20:00,544.69,544.69,543.73,543.92,2607.0,542.2423,542.2423,541.2866,541.4758,2607.0
2024-07-25 14:25:00,544.19,544.74,544.15,544.19,1757.0,541.7446,542.2921,541.7048,541.7446,1757.0
2024-07-25 14:30:00,544.4,544.99,544.05,544.59,6570.0,541.9536,542.541,541.6052,542.1428,6570.0
2024-07-25 14:35:00,544.07,544.12,543.87,543.87,1007.0,541.6251,541.6749,541.426,541.426,1007.0
2024-07-25 14:40:00,543.61,544.06,543.27,544.06,3500.0,541.1672,541.6152,540.8287,541.6152,3500.0
2024-07-25 14:45:00,544.02,544.03,543.21,543.36,5685.0,541.5753,541.5853,540.769,540.9183,5685.0
2024-07-25 14:50:00,543.71,543.71,541.3,541.5,6277.0,541.2667,541.2667,538.8676,539.0667,6277.0
2024-07-25 14:55:00,542.37,542.48,540.82,541.0,12844.0,539.9328,540.0423,538.3897,538.5689,12844.0
2024-07-25 15:00:00,540.77,542.01,540.77,541.3,4093.0,538.3399,539.5744,538.3399,538.8676,4093.0
2024-07-25 15:05:00,540.99,541.85,540.98,541.85,10815.0,538.559,539.4151,538.549,539.4151,10815.0
2024-07-25 15:10:00,541.86,541.88,541.48,541.53,4306.0,539.4251,539.445,539.0468,539.0965,4306.0
2024-07-25 15:15:00,541.33,541.5,540.35,540.71,8051.0,538.8974,539.0667,537.9218,538.2802,8051.0
2024-07-25 15:20:00,540.47,542.18,540.47,541.86,8630.0,538.0413,539.7436,538.0413,539.4251,8630.0
2024-07-25 15:25:00,542.39,543.42,542.39,543.4,5343.0,539.9527,540.978,539.9527,540.9581,5343.0
2024-07-25 15:30:00,543.27,543.78,542.41,542.41,4608.0,540.8287,541.3364,539.9726,539.9726,4608.0
2024-07-25 15:35:00,542.25,542.25,540.32,540.32,4956.0,539.8133,539.8133,537.892,537.892,4956.0
2024-07-25 15:40:00,540.84,541.04,540.28,540.6,8411.0,538.4096,538.6087,537.8522,538.1707,8411.0
2024-07-25 15:45:00,540.32,541.31,539.55,541.2,30883.0,537.892,538.8775,537.1254,538.768,30883.0
2024-07-25 15:50:00,541.42,542.11,540.61,541.41,12675.0,538.987,539.6739,538.1807,538.9771,12675.0
2024-07-25 15:55:00,540.31,542.04,539.51,541.08,82390.0,537.882,539.6042,537.0856,538.6486,82390.0
2024-07-26 09:30:00,549.68,551.62,547.07,548.66,13571.0,547.2099,549.1412,544.6116,546.1945,13571.0
2024-07-26 09:35:00,548.79,550.06,547.15,548.98,5206.0,546.3239,547.5882,544.6913,546.5131,5206.0
2024-07-26 09:40:00,549.37,551.14,546.08,551.14,8191.0,546.9013,548.6633,543.6261,548.6633,8191.0
2024-07-26 09:45:00,551.28,551.3,549.4,549.4,8061.0,548.8027,548.8226,546.9312,546.9312,8061.0
2024-07-26 09:50:00,549.01,549.71,546.47,546.47,9500.0,546.5429,547.2398,544.0143,544.0143,9500.0
2024-07-26 09:55:00,546.23,546.23,542.27,542.27,5400.0,543.7754,543.7754,539.8332,539.8332,5400.0
2024-07-26 10:00:00,543.68,546.03,542.37,545.28,1682.0,541.2369,543.5763,539.9328,542.8297,1682.0
2024-07-26 10:05:00,545.46,545.46,544.64,544.69,2370.0,543.0089,543.0089,542.1926,542.2423,2370.0
2024-07-26 10:10:00,544.07,546.04,543.63,545.18,2175.0,541.6251,543.5863,541.1871,542.7301,2175.0
2024-07-26 10:15:00,545.44,545.44,544.57,545.0,800.0,542.989,542.989,542.1229,542.5509,800.0
2024-07-26 10:20:00,545.04,546.56,544.63,546.56,1982.0,542.5908,544.1039,542.1826,544.1039,1982.0
2024-07-26 10:25:00,545.85,546.38,544.72,545.34,7781.0,543.3971,543.9247,542.2722,542.8894,7781.0
2024-07-26 10:30:00,544.52,544.72,543.51,544.09,5956.0,542.0731,542.2722,541.0676,541.645,5956.0
2024-07-26 10:35:00,544.67,546.55,544.05,545.89,13638.0,542.2224,544.094,541.6052,543.4369,13638.0
2024-07-26 10:40:00,545.92,548.71,545.77,547.86,16293.0,543.4668,546.2443,543.3175,545.3981,16293.0
2024-07-26 10:45:00,547.1,547.1,546.21,546.21,600.0,544.6415,544.6415,543.7555,543.7555,600.0
2024-07-26 10:50:00,546.23,546.23,543.95,545.15,2323.0,543.7754,543.7754,541.5057,542.7003,2323.0
2024-07-26 10:55:00,544.71,547.44,544.46,545.3,3739.0,542.2622,544.98,542.0134,542.8496,3739.0
2024-07-26 11:00:00,546.86,548.15,546.86,548.15,1050.0,544.4026,545.6868,544.4026,545.6868,1050.0
2024-07-26 11:05:00,547.85,548.56,547.55,547.56,4562.0,545.3881,546.0949,545.0895,545.0994,4562.0
2024-07-26 11:10:00,548.06,548.12,546.73,547.19,5800.0,545.5972,545.6569,544.2732,544.7311,5800.0
2024-07-26 11:15:00,547.51,547.95,547.51,547.76,900.0,545.0497,545.4877,545.0497,545.2985,900.0
2024-07-26 11:20:00,547.88,549.14,547.88,548.83,7571.0,545.418,546.6723,545.418,546.3637,7571.0
2024-07-26 11:25:00,548.69,548.77,548.62,548.75,621.0,546.2244,546.304,546.1547,546.2841,621.0
2024-07-26 11:30:00,548.75,549.0,548.39,548.43,6686.0,546.2841,546.533,545.9257,545.9655,6686.0
2024-07-26 11:35:00,547.94,548.87,547.0,548.87,973.0,545.4777,546.4036,544.542,546.4036,973.0
2024-07-26 11:40:00,548.98,549.5,548.78,549.46,1100.0,546.5131,547.0307,546.314,546.9909,1100.0
2024-07-26 11:45:00,549.64,550.0,549.55,549.88,1180.0,547.1701,547.5285,547.0805,547.409,1180.0
2024-07-26 11:50:00,549.92,550.85,549.92,550.48,7132.0,547.4488,548.3747,547.4488,548.0063,7132.0
2024-07-26 11:55:00,550.47,551.3,550.47,551.0,4704.0,547.9964,548.8226,547.9964,548.524,4704.0
2024-07-26 12:00:00,551.04,552.16,551.0,551.72,4049.0,548.5638,549.6788,548.524,549.2407,4049.0
2024-07-26 12:05:00,551.74,552.7,551.44,552.7,2452.0,549.2607,550.2163,548.962,550.2163,2452.0
2024-07-26 12:10:00,553.24,553.24,552.35,552.5,2930.0,550.7539,550.7539,549.8679,550.0172,2930.0
2024-07-26 12:15:00,552.51,552.69,552.31,552.47,1026.0,550.0272,550.2064,549.8281,549.9874,1026.0
2024-07-26 12:20:00,552.33,552.33,551.5,551.5,1011.0,549.848,549.848,549.0217,549.0217,1011.0
2024-07-26 12:25:00,551.8,552.06,551.26,552.06,6714.0,549.3204,549.5792,548.7828,549.5792,6714.0
2024-07-26 12:30:00,552.0,552.23,551.06,551.55,2953.0,549.5195,549.7485,548.5837,549.0715,2953.0
2024-07-26 12:35:00,551.99,553.25,551.78,553.25,1900.0,549.5095,550.7639,549.3005,550.7639,1900.0
2024-07-26 12:40:00,553.01,553.04,552.44,553.02,2174.0,550.5249,550.5548,549.9575,550.5349,2174.0
2024-07-26 12:45:00,553.31,553.45,552.68,552.87,4863.0,550.8236,550.963,550.1964,550.3856,4863.0
2024-07-26 12:50:00,552.85,553.14,552.7,553.14,996.0,550.3657,550.6544,550.2163,550.6544,996.0
2024-07-26 12:55:00,553.13,553.55,552.97,553.01,1059.0,550.6444,551.0625,550.4851,550.5249,1059.0
2024-07-26 13:00:00,552.35,552.87,552.06,552.28,2148.0,549.8679,550.3856,549.5792,549.7982,2148.0
2024-07-26 13:05:00,552.06,552.4,551.47,551.47,1108.0,549.5792,549.9177,548.9919,548.9919,1108.0
2024-07-26 13:10:00,551.63,551.63,550.94,550.94,600.0,549.1511,549.1511,548.4642,548.4642,600.0
2024-07-26 13:15:00,550.91,551.39,550.72,550.72,1100.0,548.4344,548.9122,548.2452,548.2452,1100.0
2024-07-26 13:20:00,550.43,550.79,550.3,550.59,1210.0,547.9565,548.3149,547.8271,548.1158,1210.0
2024-07-26 13:25:00,550.93,550.99,550.93,550.96,400.0,548.4543,548.514,548.4543,548.4842,400.0
2024-07-26 13:30:00,550.62,550.84,549.49,549.52,2775.0,548.1457,548.3647,547.0208,547.0506,2775.0
2024-07-26 13:35:00,549.21,550.98,548.54,550.98,13632.0,546.742,548.5041,546.075,548.5041,13632.0
2024-07-26 13:40:00,550.71,551.28,550.7,550.79,608.0,548.2353,548.8027,548.2253,548.3149,608.0
2024-07-26 13:45:00,551.28,552.18,550.93,551.23,1500.0,548.8027,549.6987,548.4543,548.7529,1500.0
2024-07-26 13:50:00,550.36,550.82,550.2,550.72,1500.0,547.8869,548.3448,547.7276,548.2452,1500.0
2024-07-26 13:55:00,550.67,551.05,550.27,551.05,1009.0,548.1955,548.5738,547.7973,548.5738,1009.0
2024-07-26 14:00:00,550.76,551.17,549.11,549.11,7462.0,548.2851,548.6932,546.6425,546.6425,7462.0
2024-07-26 14:05:00,548.69,549.15,548.67,548.99,1722.0,546.2244,546.6823,546.2044,546.523,1722.0
2024-07-26 14:10:00,548.65,548.97,548.41,548.41,1993.0,546.1845,546.5031,545.9456,545.9456,1993.0
2024-07-26 14:15:00,548.58,548.58,547.39,547.47,1496.0,546.1149,546.1149,544.9302,545.0098,1496.0
2024-07-26 14:20:00,547.5,549.28,547.49,549.0,5244.0,545.0397,546.8117,545.0298,546.533,5244.0
2024-07-26 14:25:00,549.02,549.02,548.12,548.64,2289.0,546.5529,546.5529,545.6569,546.1746,2289.0
2024-07-26 14:30:00,548.51,549.1,548.41,548.8,1200.0,546.0452,546.6325,545.9456,546.3339,1200.0
2024-07-26 14:35:00,548.23,548.23,547.47,547.67,2329.0,545.7664,545.7664,545.0098,545.2089,2329.0
2024-07-26 14:40:00,547.67,547.67,546.89,547.16,3102.0,545.2089,545.2089,544.4324,544.7012,3102.0
2024-07-26 14:45:00,547.01,547.01,546.44,546.55,1500.0,544.5519,544.5519,543.9845,544.094,1500.0
2024-07-26 14:50:00,546.38,546.38,545.4,545.4,800.0,543.9247,543.9247,542.9491,542.9491,800.0
2024-07-26 14:55:00,545.16,545.85,544.88,545.78,1350.0,542.7102,543.3971,542.4315,543.3274,1350.0
2024-07-26 15:00:00,545.85,546.62,545.76,546.44,1801.0,543.3971,544.1637,543.3075,543.9845,1801.0
2024-07-26 15:05:00,546.34,546.42,545.56,546.42,2276.0,543.8849,543.9646,543.1084,543.9646,2276.0
2024-07-26 15:10:00,546.31,547.0,546.31,546.61,1643.0,543.8551,544.542,543.8551,544.1537,1643.0
2024-07-26 15:15:00,546.67,547.0,546.4,546.99,1500.0,544.2134,544.542,543.9446,544.532,1500.0
2024-07-26 15:20:00,546.97,548.34,546.64,547.75,7415.0,544.5121,545.8759,544.1836,545.2886,7415.0
2024-07-26 15:25:00,548.05,548.24,546.87,546.88,10741.0,545.5872,545.7764,544.4125,544.4225,10741.0
2024-07-26 15:30:00,546.81,546.89,546.38,546.54,2200.0,544.3528,544.4324,543.9247,544.084,2200.0
2024-07-26 15:35:00,546.79,546.93,546.52,546.52,1700.0,544.3329,544.4723,544.0641,544.0641,1700.0
2024-07-26 15:40:00,546.7,547.9,546.7,547.9,7252.0,544.2433,545.4379,544.2433,545.4379,7252.0
2024-07-26 15:45:00,547.9,548.64,547.44,548.36,3927.0,545.4379,546.1746,544.98,545.8958,3927.0
2024-07-26 15:50:00,548.51,548.51,545.56,545.77,22404.0,546.0452,546.0452,543.1084,543.3175,22404.0
2024-07-26 15:55:00,545.88,548.9,545.88,548.57,39522.0,543.427,546.4334,543.427,546.1049,39522.0
2024-07-29 09:30:00,549.08,555.95,544.02,544.02,4237.0,546.6126,553.4517,541.5753,541.5753,4237.0
2024-07-29 09:35:00,546.64,547.34,546.19,546.98,1300.0,544.1836,544.8804,543.7356,544.522,1300.0
2024-07-29 09:40:00,548.56,548.56,547.24,548.02,683.0,546.0949,546.0949,544.7809,545.5574,683.0
2024-07-29 09:45:00,546.72,547.02,546.48,546.48,400.0,544.2632,544.5619,544.0243,544.0243,400.0
2024-07-29 09:50:00,545.4,545.69,544.03,544.66,3606.0,542.9491,543.2378,541.5853,542.2125,3606.0
2024-07-29 09:55:00,544.66,545.55,544.66,545.45,4428.0,542.2125,543.0985,542.2125,542.9989,4428.0
2024-07-29 10:00:00,546.24,546.33,545.88,545.99,700.0,543.7854,543.875,543.427,543.5365,700.0
2024-07-29 10:05:00,545.56,545.56,543.44,543.45,926.0,543.1084,543.1084,540.998,541.0079,926.0
2024-07-29 10:10:00,543.38,543.8,542.68,543.8,936.0,540.9382,541.3563,540.2414,541.3563,936.0
2024-07-29 10:15:00,543.48,543.48,543.47,543.48,100.0,541.0378,541.0378,541.0278,541.0378,100.0
2024-07-29 10:20:00,543.49,544.81,543.48,544.81,1100.0,541.0477,542.3618,541.0378,542.3618,1100.0
2024-07-29 10:25:00,544.42,544.43,544.42,544.42,100.0,541.9735,541.9835,541.9735,541.9735,100.0
2024-07-29 10:30:00,543.92,543.93,543.8,543.8,600.0,541.4758,541.4857,541.3563,541.3563,600.0
2024-07-29 10:35:00,543.54,543.54,543.47,543.47,331.0,541.0975,541.0975,541.0278,541.0278,331.0
2024-07-29 10:40:00,544.0,544.98,544.0,544.98,1300.0,541.5554,542.531,541.5554,542.531,1300.0
2024-07-29 10:45:00,544.61,544.9,544.44,544.44,700.0,542.1627,542.4514,541.9935,541.9935,700.0
2024-07-29 10:50:00,544.14,544.94,544.14,544.64,1282.0,541.6948,542.4912,541.6948,542.1926,1282.0
2024-07-29 10:55:00,545.01,545.01,543.85,543.85,1666.0,542.5609,542.5609,541.4061,541.4061,1666.0
2024-07-29 11:00:00,544.12,544.12,543.63,543.63,445.0,541.6749,541.6749,541.1871,541.1871,445.0
2024-07-29 11:05:00,543.58,543.58,543.36,543.37,300.0,541.1373,541.1373,540.9183,540.9283,300.0
2024-07-29 11:10:00,542.94,543.79,542.64,543.79,1200.0,540.5002,541.3464,540.2015,541.3464,1200.0
2024-07-29 11:15:00,543.09,543.4,543.09,543.39,300.0,540.6495,540.9581,540.6495,540.9482,300.0
2024-07-29 11:20:00,543.77,544.4,543.57,544.39,3366.0,541.3265,541.9536,541.1274,541.9437,3366.0
2024-07-29 11:25:00,544.46,545.26,544.46,545.26,2636.0,542.0134,542.8098,542.0134,542.8098,2636.0
2024-07-29 11:30:00,544.62,545.14,544.57,545.14,1100.0,542.1726,542.6903,542.1229,542.6903,1100.0
2024-07-29 11:35:00,545.17,545.98,545.16,545.86,900.0,542.7202,543.5265,542.7102,543.4071,900.0
2024-07-29 11:40:00,545.97,547.21,545.96,547.21,850.0,543.5166,544.751,543.5066,544.751,850.0
2024-07-29 11:45:00,547.5,547.5,547.48,547.48,300.0,545.0397,545.0397,545.0198,545.0198,300.0
2024-07-29 11:50:00,547.23,548.5,547.23,548.24,1936.0,544.7709,546.0352,544.7709,545.7764,1936.0
2024-07-29 11:55:00,548.24,548.24,548.24,548.24,0.0,545.7764,545.7764,545.7764,545.7764,0.0
2024-07-29 12:00:00,548.64,548.65,548.64,548.64,100.0,546.1746,546.1845,546.1746,546.1746,100.0
2024-07-29 12:05:00,548.92,548.92,548.66,548.66,200.0,546.4533,546.4533,546.1945,546.1945,200.0
2024-07-29 12:10:00,548.98,550.06,548.94,550.06,1150.0,546.5131,547.5882,546.4732,547.5882,1150.0
2024-07-29 12:15:00,550.7,550.7,550.69,550.7,100.0,548.2253,548.2253,548.2154,548.2253,100.0
2024-07-29 12:20:00,550.18,550.38,549.79,550.38,700.0,547.7077,547.9068,547.3194,547.9068,700.0
2024-07-29 12:25:00,549.79,550.04,549.76,550.04,372.0,547.3194,547.5683,547.2896,547.5683,372.0
2024-07-29 12:30:00,550.42,550.81,550.4,550.81,980.0,547.9466,548.3348,547.9267,548.3348,980.0
2024-07-29 12:35:00,550.12,550.37,549.73,550.37,1209.0,547.6479,547.8968,547.2597,547.8968,1209.0
2024-07-29 12:40:00,550.37,550.37,550.37,550.37,100.0,547.8968,547.8968,547.8968,547.8968,100.0
2024-07-29 12:45:00,550.01,550.08,550.01,550.08,281.0,547.5384,547.6081,547.5384,547.6081,281.0
2024-07-29 12:50:00,549.7,550.43,549.65,550.43,1100.0,547.2298,547.9565,547.18,547.9565,1100.0
2024-07-29 12:55:00,549.95,549.95,549.58,549.82,864.0,547.4787,547.4787,547.1104,547.3493,864.0
2024-07-29 13:00:00,549.81,549.81,549.8,549.81,300.0,547.3393,547.3393,547.3294,547.3393,300.0
2024-07-29 13:05:00,549.5,549.65,549.48,549.59,563.0,547.0307,547.18,547.0108,547.1203,563.0
2024-07-29 13:10:00,549.88,550.17,549.88,550.17,2154.0,547.409,547.6977,547.409,547.6977,2154.0
2024-07-29 13:15:00,549.72,549.72,549.48,549.48,300.0,547.2497,547.2497,547.0108,547.0108,300.0
2024-07-29 13:20:00,549.44,549.47,549.44,549.47,200.0,546.971,547.0009,546.971,547.0009,200.0
2024-07-29 13:25:00,549.06,549.53,548.52,548.52,600.0,546.5927,547.0606,546.0551,546.0551,600.0
2024-07-29 13:30:00,548.22,548.22,548.17,548.17,200.0,545.7565,545.7565,545.7067,545.7067,200.0
2024-07-29 13:35:00,547.9,548.18,547.9,548.18,823.0,545.4379,545.7167,545.4379,545.7167,823.0
2024-07-29 13:40:00,548.18,548.18,548.18,548.18,0.0,545.7167,545.7167,545.7167,545.7167,0.0
2024-07-29 13:45:00,548.18,548.18,548.18,548.18,0.0,545.7167,545.7167,545.7167,545.7167,0.0
2024-07-29 13:50:00,548.67,549.01,548.66,548.66,1200.0,546.2044,546.5429,546.1945,546.1945,1200.0
2024-07-29 13:55:00,549.24,549.34,549.11,549.11,400.0,546.7719,546.8714,546.6425,546.6425,400.0
2024-07-29 14:00:00,549.11,549.11,549.11,549.11,0.0,546.6425,546.6425,546.6425,546.6425,0.0
2024-07-29 14:05:00,548.98,548.98,548.37,548.46,830.0,546.5131,546.5131,545.9058,545.9954,830.0
2024-07-29 14:10:00,548.49,548.53,548.3,548.33,1667.0,546.0253,546.0651,545.8361,545.866,1667.0
2024-07-29 14:15:00,548.33,548.87,548.33,548.87,900.0,545.866,546.4036,545.866,546.4036,900.0
2024-07-29 14:20:00,548.69,549.07,548.04,548.04,1334.0,546.2244,546.6027,545.5773,545.5773,1334.0
2024-07-29 14:25:00,547.89,548.11,547.52,548.11,500.0,545.428,545.647,545.0596,545.647,500.0
2024-07-29 14:30:00,547.95,547.95,547.01,547.48,1135.0,545.4877,545.4877,544.5519,545.0198,1135.0
2024-07-29 14:35:00,547.2,547.2,546.47,546.47,300.0,544.7411,544.7411,544.0143,544.0143,300.0
2024-07-29 14:40:00,547.05,547.48,546.92,547.48,2731.0,544.5917,545.0198,544.4623,545.0198,2731.0
2024-07-29 14:45:00,547.48,547.48,547.48,547.48,0.0,545.0198,545.0198,545.0198,545.0198,0.0
2024-07-29 14:50:00,547.15,547.4,546.89,546.89,719.0,544.6913,544.9402,544.4324,544.4324,719.0
2024-07-29 14:55:00,547.24,548.04,547.17,547.96,2000.0,544.7809,545.5773,544.7112,545.4976,2000.0
2024-07-29 15:00:00,547.66,548.0,547.66,548.0,200.0,545.199,545.5375,545.199,545.5375,200.0
2024-07-29 15:05:00,548.13,548.14,547.34,547.34,600.0,545.6669,545.6768,544.8804,544.8804,600.0
2024-07-29 15:10:00,547.12,547.55,547.12,547.55,1102.0,544.6614,545.0895,544.6614,545.0895,1102.0
2024-07-29 15:15:00,547.54,547.98,547.54,547.75,1490.0,545.0795,545.5175,545.0795,545.2886,1490.0
2024-07-29 15:20:00,547.75,547.96,547.5,547.84,1365.0,545.2886,545.4976,545.0397,545.3782,1365.0
2024-07-29 15:25:00,547.65,547.79,547.49,547.75,700.0,545.189,545.3284,545.0298,545.2886,700.0
2024-07-29 15:30:00,547.65,547.66,546.54,547.02,1976.0,545.189,545.199,544.084,544.5619,1976.0
2024-07-29 15:35:00,547.31,547.74,547.19,547.74,2379.0,544.8506,545.2786,544.7311,545.2786,2379.0
2024-07-29 15:40:00,547.93,548.05,547.85,548.05,1100.0,545.4678,545.5872,545.3881,545.5872,1100.0
2024-07-29 15:45:00,548.18,548.18,547.49,547.94,3673.0,545.7167,545.7167,545.0298,545.4777,3673.0
2024-07-29 15:50:00,548.06,548.23,545.53,545.54,9551.0,545.5972,545.7664,543.0786,543.0885,9551.0
2024-07-29 15:55:00,546.11,546.28,545.57,545.69,18873.0,543.656,543.8252,543.1184,543.2378,18873.0
2024-07-30 09:30:00,546.52,546.52,546.52,546.52,3160.0,544.0641,544.0641,544.0641,544.0641,3160.0
2024-07-30 09:35:00,547.9,547.9,547.9,547.9,100.0,545.4379,545.4379,545.4379,545.4379,100.0
2024-07-30 09:40:00,549.31,549.31,547.88,548.7,300.0,546.8416,546.8416,545.418,546.2343,300.0
2024-07-30 09:45:00,547.71,548.71,547.71,548.71,1087.0,545.2488,546.2443,545.2488,546.2443,1087.0
2024-07-30 09:50:00,546.56,549.23,546.56,549.23,1407.0,544.1039,546.7619,544.1039,546.7619,1407.0
2024-07-30 09:55:00,547.71,548.74,547.68,548.74,1212.0,545.2488,546.2741,545.2189,546.2741,1212.0
2024-07-30 10:00:00,550.41,551.5,549.67,549.71,901.0,547.9366,549.0217,547.2,547.2398,901.0
2024-07-30 10:05:00,548.68,548.68,547.83,547.97,416.0,546.2144,546.2144,545.3682,545.5076,416.0
2024-07-30 10:10:00,547.9,547.91,547.9,547.9,100.0,545.4379,545.4479,545.4379,545.4379,100.0
2024-07-30 10:15:00,548.2,548.45,548.04,548.1,818.0,545.7366,545.9854,545.5773,545.637,818.0
2024-07-30 10:20:00,547.58,547.58,547.57,547.57,231.0,545.1193,545.1193,545.1094,545.1094,231.0
2024-07-30 10:25:00,547.57,549.04,547.57,548.27,300.0,545.1094,546.5728,545.1094,545.8062,300.0
2024-07-30 10:30:00,547.39,548.29,547.39,548.29,200.0,544.9302,545.8262,544.9302,545.8262,200.0
2024-07-30 10:35:00,548.05,548.05,547.58,547.58,304.0,545.5872,545.5872,545.1193,545.1193,304.0
2024-07-30 10:40:00,546.71,546.99,546.33,546.33,700.0,544.2533,544.532,543.875,543.875,700.0
2024-07-30 10:45:00,546.44,547.12,546.33,546.96,637.0,543.9845,544.6614,543.875,544.5021,637.0
2024-07-30 10:50:00,546.84,546.84,546.13,546.13,210.0,544.3827,544.3827,543.6759,543.6759,210.0
2024-07-30 10:55:00,546.58,546.58,545.19,545.25,400.0,544.1238,544.1238,542.7401,542.7998,400.0
2024-07-30 11:00:00,544.81,545.38,544.71,544.72,300.0,542.3618,542.9292,542.2622,542.2722,300.0
2024-07-30 11:05:00,545.61,545.61,545.25,545.25,300.0,543.1582,543.1582,542.7998,542.7998,300.0
2024-07-30 11:10:00,545.27,545.78,545.27,545.75,400.0,542.8197,543.3274,542.8197,543.2976,400.0
2024-07-30 11:15:00,545.47,545.47,545.46,545.47,102.0,543.0188,543.0188,543.0089,543.0188,102.0
2024-07-30 11:20:00,545.47,545.48,545.46,545.48,225.0,543.0188,543.0288,543.0089,543.0288,225.0
2024-07-30 11:25:00,544.83,544.85,544.82,544.82,400.0,542.3817,542.4016,542.3717,542.3717,400.0
2024-07-30 11:30:00,545.16,545.16,544.1,544.7,1200.0,542.7102,542.7102,541.655,542.2523,1200.0
2024-07-30 11:35:00,544.79,544.79,543.61,544.15,400.0,542.3419,542.3419,541.1672,541.7048,400.0
2024-07-30 11:40:00,544.52,544.52,544.52,544.52,115.0,542.0731,542.0731,542.0731,542.0731,115.0
2024-07-30 11:45:00,543.2,543.77,543.19,543.77,210.0,540.759,541.3265,540.7491,541.3265,210.0
2024-07-30 11:50:00,543.82,545.11,543.82,545.11,1700.0,541.3762,542.6604,541.3762,542.6604,1700.0
2024-07-30 11:55:00,544.5,545.14,544.5,545.14,411.0,542.0532,542.6903,542.0532,542.6903,411.0
2024-07-30 12:00:00,544.44,544.44,543.3,543.3,500.0,541.9935,541.9935,540.8586,540.8586,500.0
2024-07-30 12:05:00,543.92,544.07,543.92,544.07,200.0,541.4758,541.6251,541.4758,541.6251,200.0
2024-07-30 12:10:00,543.53,543.53,543.53,543.53,100.0,541.0875,541.0875,541.0875,541.0875,100.0
2024-07-30 12:15:00,543.51,543.51,543.28,543.28,589.0,541.0676,541.0676,540.8387,540.8387,589.0
2024-07-30 12:20:00,543.13,543.54,543.13,543.24,400.0,540.6893,541.0975,540.6893,540.7988,400.0
2024-07-30 12:25:00,543.89,544.29,543.89,544.29,300.0,541.4459,541.8441,541.4459,541.8441,300.0
2024-07-30 12:30:00,543.86,544.55,543.86,544.55,410.0,541.4161,542.103,541.4161,542.103,410.0
2024-07-30 12:35:00,543.88,544.45,543.88,544.45,250.0,541.436,542.0034,541.436,542.0034,250.0
2024-07-30 12:40:00,544.43,544.43,544.42,544.43,100.0,541.9835,541.9835,541.9735,541.9835,100.0
2024-07-30 12:45:00,543.75,543.75,543.75,543.75,150.0,541.3066,541.3066,541.3066,541.3066,150.0
2024-07-30 12:50:00,543.76,544.48,543.5,543.62,1075.0,541.3165,542.0333,541.0577,541.1771,1075.0
2024-07-30 12:55:00,543.48,543.48,543.48,543.48,100.0,541.0378,541.0378,541.0378,541.0378,100.0
2024-07-30 13:00:00,542.97,542.97,542.97,542.97,200.0,540.5301,540.5301,540.5301,540.5301,200.0
2024-07-30 13:05:00,543.9,543.9,543.9,543.9,306.0,541.4559,541.4559,541.4559,541.4559,306.0
2024-07-30 13:10:00,543.92,543.92,543.92,543.92,1303.0,541.4758,541.4758,541.4758,541.4758,1303.0
2024-07-30 13:15:00,544.18,544.18,544.18,544.18,100.0,541.7346,541.7346,541.7346,541.7346,100.0
2024-07-30 13:20:00,543.82,544.19,543.82,544.19,506.0,541.3762,541.7446,541.3762,541.7446,506.0
2024-07-30 13:25:00,544.01,544.01,543.19,543.38,600.0,541.5654,541.5654,540.7491,540.9382,600.0
2024-07-30 13:30:00,543.58,543.63,542.0,542.0,1525.0,541.1373,541.1871,539.5644,539.5644,1525.0
2024-07-30 13:35:00,542.49,542.55,542.49,542.55,978.0,540.0522,540.112,540.0522,540.112,978.0
2024-07-30 13:40:00,542.2,542.2,542.09,542.09,656.0,539.7635,539.7635,539.654,539.654,656.0
2024-07-30 13:45:00,542.0,542.43,542.0,542.43,962.0,539.5644,539.9925,539.5644,539.9925,962.0
2024-07-30 13:50:00,542.43,542.43,542.43,542.43,0.0,539.9925,539.9925,539.9925,539.9925,0.0
2024-07-30 13:55:00,542.38,542.44,542.2,542.35,1148.0,539.9427,540.0024,539.7635,539.9128,1148.0
2024-07-30 14:00:00,542.39,542.39,542.33,542.33,214.0,539.9527,539.9527,539.8929,539.8929,214.0
2024-07-30 14:05:00,542.65,542.66,542.32,542.65,856.0,540.2115,540.2215,539.883,540.2115,856.0
2024-07-30 14:10:00,542.57,543.19,542.57,543.09,825.0,540.1319,540.7491,540.1319,540.6495,825.0
2024-07-30 14:15:00,543.0,543.14,543.0,543.14,380.0,540.5599,540.6993,540.5599,540.6993,380.0
2024-07-30 14:20:00,543.53,543.53,542.7,542.71,2226.0,541.0875,541.0875,540.2613,540.2712,2226.0
2024-07-30 14:25:00,542.42,542.42,542.04,542.05,408.0,539.9825,539.9825,539.6042,539.6142,408.0
2024-07-30 14:30:00,542.38,542.38,542.0,542.32,715.0,539.9427,539.9427,539.5644,539.883,715.0
2024-07-30 14:35:00,542.02,542.29,542.02,542.29,250.0,539.5843,539.8531,539.5843,539.8531,250.0
2024-07-30 14:40:00,542.17,542.49,542.17,542.49,2200.0,539.7337,540.0522,539.7337,540.0522,2200.0
2024-07-30 14:45:00,542.06,542.09,541.7,542.09,400.0,539.6242,539.654,539.2658,539.654,400.0
2024-07-30 14:50:00,541.82,541.82,541.66,541.66,1002.0,539.3852,539.3852,539.2259,539.2259,1002.0
2024-07-30 14:55:00,541.66,542.02,541.66,541.92,1536.0,539.2259,539.5843,539.2259,539.4848,1536.0
2024-07-30 15:00:00,542.12,542.12,542.12,542.12,149.0,539.6839,539.6839,539.6839,539.6839,149.0
2024-07-30 15:05:00,542.18,542.78,542.18,542.77,1024.0,539.7436,540.3409,539.7436,540.331,1024.0
2024-07-30 15:10:00,542.45,542.6,541.98,541.99,640.0,540.0124,540.1617,539.5445,539.5545,640.0
2024-07-30 15:15:00,542.04,542.8,541.91,542.62,2787.0,539.6042,540.3608,539.4748,540.1816,2787.0
2024-07-30 15:20:00,543.14,543.14,542.48,542.84,2052.0,540.6993,540.6993,540.0423,540.4006,2052.0
2024-07-30 15:25:00,542.89,543.68,542.89,543.68,2310.0,540.4504,541.2369,540.4504,541.2369,2310.0
2024-07-30 15:30:00,543.19,544.36,543.19,544.32,2343.0,540.7491,541.9138,540.7491,541.874,2343.0
2024-07-30 15:35:00,544.53,544.96,544.53,544.96,477.0,542.0831,542.5111,542.0831,542.5111,477.0
2024-07-30 15:40:00,544.92,545.12,544.33,545.08,1900.0,542.4713,542.6704,541.884,542.6306,1900.0
2024-07-30 15:45:00,545.88,547.12,545.61,547.12,2164.0,543.427,544.6614,543.1582,544.6614,2164.0
2024-07-30 15:50:00,547.1,547.38,544.96,545.32,8376.0,544.6415,544.9202,542.5111,542.8695,8376.0
2024-07-30 15:55:00,545.5,546.27,544.61,544.82,11757.0,543.0487,543.8152,542.1627,542.3717,11757.0
2024-07-31 09:30:00,548.0,548.2,545.6,547.25,8650.0,545.5375,545.7366,543.1482,544.7908,8650.0
2024-07-31 09:35:00,547.25,547.86,545.96,547.86,1225.0,544.7908,545.3981,543.5066,545.3981,1225.0
2024-07-31 09:40:00,546.0,546.15,546.0,546.0,576.0,543.5464,543.6958,543.5464,543.5464,576.0
2024-07-31 09:45:00,545.75,545.75,545.75,545.75,600.0,543.2976,543.2976,543.2976,543.2976,600.0
2024-07-31 09:50:00,545.75,545.75,545.75,545.75,0.0,543.2976,543.2976,543.2976,543.2976,0.0
2024-07-31 09:55:00,545.75,545.75,545.75,545.75,0.0,543.2976,543.2976,543.2976,543.2976,0.0
2024-07-31 10:00:00,547.13,548.95,545.07,548.82,2902.0,544.6714,546.4832,542.6206,546.3538,2902.0
2024-07-31 10:05:00,548.86,549.55,547.82,549.37,4400.0,546.3936,547.0805,545.3583,546.9013,4400.0
2024-07-31 10:10:00,548.76,549.8,548.71,549.73,1308.0,546.294,547.3294,546.2443,547.2597,1308.0
2024-07-31 10:15:00,549.11,549.11,548.5,548.51,531.0,546.6425,546.6425,546.0352,546.0452,531.0
2024-07-31 10:20:00,547.58,547.9,547.58,547.81,300.0,545.1193,545.4379,545.1193,545.3483,300.0
2024-07-31 10:25:00,548.15,549.18,548.15,549.18,800.0,545.6868,546.7122,545.6868,546.7122,800.0
2024-07-31 10:30:00,549.65,550.26,549.65,550.25,322.0,547.18,547.7873,547.18,547.7773,322.0
2024-07-31 10:35:00,549.96,549.98,548.8,548.8,800.0,547.4887,547.5086,546.3339,546.3339,800.0
2024-07-31 10:40:00,547.92,547.92,547.13,547.13,600.0,545.4578,545.4578,544.6714,544.6714,600.0
2024-07-31 10:45:00,547.13,547.13,546.43,546.59,400.0,544.6714,544.6714,543.9745,544.1338,400.0
2024-07-31 10:50:00,546.58,547.29,546.31,546.31,2039.0,544.1238,544.8307,543.8551,543.8551,2039.0
2024-07-31 10:55:00,545.73,546.69,545.73,546.3,700.0,543.2777,544.2333,543.2777,543.8451,700.0
2024-07-31 11:00:00,546.31,547.53,546.31,547.53,500.0,543.8551,545.0696,543.8551,545.0696,500.0
2024-07-31 11:05:00,548.49,548.49,548.49,548.49,100.0,546.0253,546.0253,546.0253,546.0253,100.0
2024-07-31 11:10:00,548.6,548.6,547.75,548.59,2483.0,546.1348,546.1348,545.2886,546.1248,2483.0
2024-07-31 11:15:00,548.59,548.59,548.59,548.59,0.0,546.1248,546.1248,546.1248,546.1248,0.0
2024-07-31 11:20:00,548.86,549.16,548.47,548.71,1336.0,546.3936,546.6922,546.0053,546.2443,1336.0
2024-07-31 11:25:00,548.7,549.1,548.64,549.1,1400.0,546.2343,546.6325,546.1746,546.6325,1400.0
2024-07-31 11:30:00,549.11,549.37,549.08,549.09,500.0,546.6425,546.9013,546.6126,546.6226,500.0
2024-07-31 11:35:00,549.0,549.13,548.58,549.13,500.0,546.533,546.6624,546.1149,546.6624,500.0
2024-07-31 11:40:00,549.23,549.81,549.22,549.74,1000.0,546.7619,547.3393,546.752,547.2696,1000.0
2024-07-31 11:45:00,549.77,549.82,549.77,549.8,700.0,547.2995,547.3493,547.2995,547.3294,700.0
2024-07-31 11:50:00,549.8,549.8,548.33,548.84,1517.0,547.3294,547.3294,545.866,546.3737,1517.0
2024-07-31 11:55:00,548.13,548.2,548.12,548.2,208.0,545.6669,545.7366,545.6569,545.7366,208.0
2024-07-31 12:00:00,548.37,548.51,547.22,547.23,600.0,545.9058,546.0452,544.761,544.7709,600.0
2024-07-31 12:05:00,547.18,547.18,547.12,547.13,400.0,544.7211,544.7211,544.6614,544.6714,400.0
2024-07-31 12:10:00,547.02,547.91,547.02,547.91,1097.0,544.5619,545.4479,544.5619,545.4479,1097.0
2024-07-31 12:15:00,547.49,547.49,546.5,546.7,1100.0,545.0298,545.0298,544.0442,544.2433,1100.0
2024-07-31 12:20:00,547.01,547.07,546.78,546.78,880.0,544.5519,544.6116,544.3229,544.3229,880.0
2024-07-31 12:25:00,546.87,547.13,546.78,547.12,1248.0,544.4125,544.6714,544.3229,544.6614,1248.0
2024-07-31 12:30:00,546.67,547.18,546.67,547.0,15650.0,544.2134,544.7211,544.2134,544.542,15650.0
2024-07-31 12:35:00,547.44,547.44,547.03,547.16,300.0,544.98,544.98,544.5718,544.7012,300.0
2024-07-31 12:40:00,546.63,547.04,546.62,547.04,507.0,544.1736,544.5818,544.1637,544.5818,507.0
2024-07-31 12:45:00,547.1,547.1,546.49,546.92,810.0,544.6415,544.6415,544.0342,544.4623,810.0
2024-07-31 12:50:00,547.37,547.42,546.33,546.33,2660.0,544.9103,544.9601,543.875,543.875,2660.0
2024-07-31 12:55:00,546.81,546.81,545.85,545.85,938.0,544.3528,544.3528,543.3971,543.3971,938.0
2024-07-31 13:00:00,546.28,546.69,546.04,546.38,16598.0,543.8252,544.2333,543.5863,543.9247,16598.0
2024-07-31 13:05:00,546.77,546.91,546.64,546.83,700.0,544.313,544.4524,544.1836,544.3727,700.0
2024-07-31 13:10:00,546.56,547.05,546.55,546.58,500.0,544.1039,544.5917,544.094,544.1238,500.0
2024-07-31 13:15:00,546.69,546.69,546.13,546.3,600.0,544.2333,544.2333,543.6759,543.8451,600.0
2024-07-31 13:20:00,546.69,546.7,546.18,546.18,590.0,544.2333,544.2433,543.7256,543.7256,590.0
2024-07-31 13:25:00,546.7,547.05,546.69,546.91,800.0,544.2433,544.5917,544.2333,544.4524,800.0
2024-07-31 13:30:00,546.87,546.96,545.68,545.99,900.0,544.4125,544.5021,543.2279,543.5365,900.0
2024-07-31 13:35:00,545.41,545.99,545.41,545.71,400.0,542.9591,543.5365,542.9591,543.2578,400.0
2024-07-31 13:40:00,545.49,546.0,545.49,546.0,1508.0,543.0387,543.5464,543.0387,543.5464,1508.0
2024-07-31 13:45:00,545.68,545.68,544.57,545.03,1000.0,543.2279,543.2279,542.1229,542.5808,1000.0
2024-07-31 13:50:00,545.85,546.18,545.67,546.18,1529.0,543.3971,543.7256,543.2179,543.7256,1529.0
2024-07-31 13:55:00,545.84,546.18,545.84,546.18,1500.0,543.3872,543.7256,543.3872,543.7256,1500.0
2024-07-31 14:00:00,546.18,546.57,545.71,545.71,1220.0,543.7256,544.1139,543.2578,543.2578,1220.0
2024-07-31 14:05:00,545.38,545.65,545.2,545.62,821.0,542.9292,543.198,542.75,543.1682,821.0
2024-07-31 14:10:00,545.86,546.18,545.66,546.18,1534.0,543.4071,543.7256,543.208,543.7256,1534.0
2024-07-31 14:15:00,546.15,546.15,545.71,545.76,800.0,543.6958,543.6958,543.2578,543.3075,800.0
2024-07-31 14:20:00,546.08,546.08,545.78,546.01,886.0,543.6261,543.6261,543.3274,543.5564,886.0
2024-07-31 14:25:00,545.97,545.97,545.52,545.88,1200.0,543.5166,543.5166,543.0686,543.427,1200.0
2024-07-31 14:30:00,545.92,545.98,545.92,545.93,900.0,543.4668,543.5265,543.4668,543.4768,900.0
2024-07-31 14:35:00,545.73,546.13,545.25,545.25,1534.0,543.2777,543.6759,542.7998,542.7998,1534.0
2024-07-31 14:40:00,545.33,545.9,545.17,545.9,900.0,542.8795,543.4469,542.7202,543.4469,900.0
2024-07-31 14:45:00,546.21,546.21,545.89,546.06,1803.0,543.7555,543.7555,543.4369,543.6062,1803.0
2024-07-31 14:50:00,545.83,545.83,545.78,545.79,200.0,543.3772,543.3772,543.3274,543.3374,200.0
2024-07-31 14:55:00,545.5,546.25,545.48,546.25,700.0,543.0487,543.7953,543.0288,543.7953,700.0
2024-07-31 15:00:00,545.78,546.22,545.59,545.69,2136.0,543.3274,543.7655,543.1383,543.2378,2136.0
2024-07-31 15:05:00,545.7,546.56,545.7,546.56,3356.0,543.2478,544.1039,543.2478,544.1039,3356.0
2024-07-31 15:10:00,546.54,547.0,546.41,546.47,1753.0,544.084,544.542,543.9546,544.0143,1753.0
2024-07-31 15:15:00,546.36,546.67,545.99,546.05,1562.0,543.9048,544.2134,543.5365,543.5962,1562.0
2024-07-31 15:20:00,546.0,546.22,545.71,546.05,1244.0,543.5464,543.7655,543.2578,543.5962,1244.0
2024-07-31 15:25:00,545.96,545.96,544.5,544.83,1969.0,543.5066,543.5066,542.0532,542.3817,1969.0
2024-07-31 15:30:00,544.86,544.86,543.98,544.25,4525.0,542.4116,542.4116,541.5355,541.8043,4525.0
2024-07-31 15:35:00,544.53,545.7,544.53,545.0,1890.0,542.0831,543.2478,542.0831,542.5509,1890.0
2024-07-31 15:40:00,544.94,546.12,544.82,545.87,4458.0,542.4912,543.6659,542.3717,543.417,4458.0
2024-07-31 15:45:00,545.76,545.85,544.54,544.85,4004.0,543.3075,543.3971,542.093,542.4016,4004.0
2024-07-31 15:50:00,544.38,545.53,543.0,544.8,12746.0,541.9337,543.0786,540.5599,542.3518,12746.0
2024-07-31 15:55:00,545.03,545.79,544.16,544.16,19209.0,542.5808,543.3374,541.7147,541.7147,19209.0
2024-08-01 09:30:00,544.45,546.82,543.81,544.65,6012.0,542.0034,544.3628,541.3663,542.2025,6012.0
2024-08-01 09:35:00,545.67,547.84,545.66,546.18,930.0,543.2179,545.3782,543.208,543.7256,930.0
2024-08-01 09:40:00,546.99,547.82,546.99,547.38,300.0,544.532,545.3583,544.532,544.9202,300.0
2024-08-01 09:45:00,549.15,549.15,546.99,548.0,1032.0,546.6823,546.6823,544.532,545.5375,1032.0
2024-08-01 09:50:00,547.64,548.02,546.46,546.46,1355.0,545.1791,545.5574,544.0044,544.0044,1355.0
2024-08-01 09:55:00,545.34,545.7,544.66,544.68,6148.0,542.8894,543.2478,542.2125,542.2324,6148.0
2024-08-01 10:00:00,545.44,546.73,544.62,545.4,1021.0,542.989,544.2732,542.1726,542.9491,1021.0
2024-08-01 10:05:00,545.62,546.55,545.6,546.21,1437.0,543.1682,544.094,543.1482,543.7555,1437.0
2024-08-01 10:10:00,545.58,545.97,545.06,545.97,500.0,543.1283,543.5166,542.6107,543.5166,500.0
2024-08-01 10:15:00,545.65,545.82,544.58,544.69,1167.0,543.198,543.3673,542.1328,542.2423,1167.0
2024-08-01 10:20:00,545.98,545.98,544.51,545.25,1477.0,543.5265,543.5265,542.0631,542.7998,1477.0
2024-08-01 10:25:00,545.52,545.86,545.02,545.02,1139.0,543.0686,543.4071,542.5709,542.5709,1139.0
2024-08-01 10:30:00,544.81,545.97,544.45,545.88,2320.0,542.3618,543.5166,542.0034,543.427,2320.0
2024-08-01 10:35:00,545.19,545.61,544.22,544.98,4313.0,542.7401,543.1582,541.7744,542.531,4313.0
2024-08-01 10:40:00,544.7,544.7,544.19,544.23,1160.0,542.2523,542.2523,541.7446,541.7844,1160.0
2024-08-01 10:45:00,544.32,544.32,543.29,543.32,955.0,541.874,541.874,540.8486,540.8785,955.0
2024-08-01 10:50:00,543.65,543.66,543.2,543.32,522.0,541.207,541.217,540.759,540.8785,522.0
2024-08-01 10:55:00,543.34,543.83,543.33,543.63,1355.0,540.8984,541.3862,540.8884,541.1871,1355.0
2024-08-01 11:00:00,542.75,542.98,542.73,542.98,609.0,540.3111,540.54,540.2911,540.54,609.0
2024-08-01 11:05:00,543.72,543.72,542.46,542.92,1300.0,541.2767,541.2767,540.0224,540.4803,1300.0
2024-08-01 11:10:00,542.57,542.91,542.22,542.22,3822.0,540.1319,540.4703,539.7834,539.7834,3822.0
2024-08-01 11:15:00,542.22,542.22,542.22,542.22,0.0,539.7834,539.7834,539.7834,539.7834,0.0
2024-08-01 11:20:00,542.27,542.47,542.2,542.47,758.0,539.8332,540.0323,539.7635,540.0323,758.0
2024-08-01 11:25:00,542.25,542.82,542.12,542.67,3638.0,539.8133,540.3807,539.6839,540.2314,3638.0
2024-08-01 11:30:00,542.69,542.71,541.89,542.0,1388.0,540.2513,540.2712,539.4549,539.5644,1388.0
2024-08-01 11:35:00,541.98,542.14,540.71,541.19,20248.0,539.5445,539.7038,538.2802,538.7581,20248.0
2024-08-01 11:40:00,541.22,541.22,540.68,541.05,500.0,538.7879,538.7879,538.2504,538.6187,500.0
2024-08-01 11:45:00,540.15,540.15,540.15,540.15,100.0,537.7227,537.7227,537.7227,537.7227,100.0
2024-08-01 11:50:00,540.55,540.55,540.46,540.46,200.0,538.1209,538.1209,538.0313,538.0313,200.0
2024-08-01 11:55:00,540.51,541.12,540.32,540.84,2541.0,538.0811,538.6884,537.892,538.4096,2541.0
2024-08-01 12:00:00,540.13,541.25,540.12,541.25,694.0,537.7028,538.8178,537.6929,538.8178,694.0
2024-08-01 12:05:00,542.09,542.74,542.09,542.22,507.0,539.654,540.3011,539.654,539.7834,507.0
2024-08-01 12:10:00,542.22,542.22,542.22,542.22,0.0,539.7834,539.7834,539.7834,539.7834,0.0
2024-08-01 12:15:00,541.84,542.2,541.84,542.2,630.0,539.4051,539.7635,539.4051,539.7635,630.0
2024-08-01 12:20:00,540.96,540.96,540.96,540.96,200.0,538.5291,538.5291,538.5291,538.5291,200.0
2024-08-01 12:25:00,540.49,541.05,540.49,541.05,200.0,538.0612,538.6187,538.0612,538.6187,200.0
2024-08-01 12:30:00,541.04,541.04,540.66,540.66,393.0,538.6087,538.6087,538.2304,538.2304,393.0
2024-08-01 12:35:00,541.27,541.27,540.92,540.92,200.0,538.8377,538.8377,538.4893,538.4893,200.0
2024-08-01 12:40:00,540.68,540.69,540.41,540.41,767.0,538.2504,538.2603,537.9816,537.9816,767.0
2024-08-01 12:45:00,539.99,540.53,539.99,540.53,200.0,537.5635,538.101,537.5635,538.101,200.0
2024-08-01 12:50:00,539.92,540.89,539.92,540.89,2611.0,537.4938,538.4594,537.4938,538.4594,2611.0
2024-08-01 12:55:00,540.46,540.46,540.46,540.46,100.0,538.0313,538.0313,538.0313,538.0313,100.0
2024-08-01 13:00:00,540.25,540.67,540.25,540.67,1304.0,537.8223,538.2404,537.8223,538.2404,1304.0
2024-08-01 13:05:00,540.34,540.34,540.22,540.22,300.0,537.9119,537.9119,537.7924,537.7924,300.0
2024-08-01 13:10:00,540.42,540.86,539.99,540.31,1740.0,537.9915,538.4295,537.5635,537.882,1740.0
2024-08-01 13:15:00,539.99,540.28,539.52,539.52,700.0,537.5635,537.8522,537.0956,537.0956,700.0
2024-08-01 13:20:00,540.45,540.67,540.16,540.67,1525.0,538.0214,538.2404,537.7327,538.2404,1525.0
2024-08-01 13:25:00,540.66,540.76,540.34,540.39,567.0,538.2304,538.33,537.9119,537.9617,567.0
2024-08-01 13:30:00,540.22,540.23,539.66,539.81,1017.0,537.7924,537.8024,537.2349,537.3843,1017.0
2024-08-01 13:35:00,539.4,539.45,539.12,539.45,636.0,536.9761,537.0259,536.6974,537.0259,636.0
2024-08-01 13:40:00,539.1,539.83,539.1,539.65,509.0,536.6775,537.4042,536.6775,537.225,509.0
2024-08-01 13:45:00,539.0,539.07,539.0,539.07,206.0,536.5779,536.6476,536.5779,536.6476,206.0
2024-08-01 13:50:00,539.01,539.26,538.99,539.26,2200.0,536.5879,536.8367,536.5679,536.8367,2200.0
2024-08-01 13:55:00,539.5,539.51,539.07,539.34,400.0,537.0757,537.0856,536.6476,536.9164,400.0
2024-08-01 14:00:00,539.01,539.01,538.58,538.58,500.0,536.5879,536.5879,536.1598,536.1598,500.0
2024-08-01 14:05:00,538.65,538.65,538.46,538.46,200.0,536.2295,536.2295,536.0403,536.0403,200.0
2024-08-01 14:10:00,538.7,538.7,537.85,537.85,734.0,536.2793,536.2793,535.4331,535.4331,734.0
2024-08-01 14:15:00,538.09,538.11,538.09,538.11,300.0,535.672,535.6919,535.672,535.6919,300.0
2024-08-01 14:20:00,538.76,539.3,538.76,539.29,1800.0,536.339,536.8766,536.339,536.8666,1800.0
2024-08-01 14:25:00,539.71,539.71,538.42,538.42,400.0,537.2847,537.2847,536.0005,536.0005,400.0
2024-08-01 14:30:00,539.63,539.63,538.94,539.06,1568.0,537.2051,537.2051,536.5182,536.6376,1568.0
2024-08-01 14:35:00,539.07,539.59,539.07,539.59,496.0,536.6476,537.1653,536.6476,537.1653,496.0
2024-08-01 14:40:00,539.29,539.71,539.24,539.24,956.0,536.8666,537.2847,536.8168,536.8168,956.0
2024-08-01 14:45:00,539.44,539.44,538.79,538.79,1146.0,537.0159,537.0159,536.3688,536.3688,1146.0
2024-08-01 14:50:00,539.16,539.35,539.13,539.31,885.0,536.7372,536.9263,536.7073,536.8865,885.0
2024-08-01 14:55:00,539.61,539.73,539.59,539.73,567.0,537.1852,537.3046,537.1653,537.3046,567.0
2024-08-01 15:00:00,539.72,540.15,539.72,540.12,300.0,537.2947,537.7227,537.2947,537.6929,300.0
2024-08-01 15:05:00,539.37,539.94,539.36,539.85,700.0,536.9462,537.5137,536.9363,537.4241,700.0
2024-08-01 15:10:00,540.07,540.5,540.06,540.4,3237.0,537.6431,538.0712,537.6331,537.9716,3237.0
2024-08-01 15:15:00,539.91,539.91,539.32,539.77,500.0,537.4838,537.4838,536.8965,537.3444,500.0
2024-08-01 15:20:00,540.49,540.69,540.49,540.68,220.0,538.0612,538.2603,538.0612,538.2504,220.0
2024-08-01 15:25:00,540.83,541.19,540.57,541.19,2594.0,538.3997,538.7581,538.1408,538.7581,2594.0
2024-08-01 15:30:00,541.53,541.68,541.06,541.06,999.0,539.0965,539.2459,538.6286,538.6286,999.0
2024-08-01 15:35:00,540.97,541.56,540.97,541.56,424.0,538.5391,539.1264,538.5391,539.1264,424.0
2024-08-01 15:40:00,541.54,541.59,540.69,541.59,600.0,539.1065,539.1563,538.2603,539.1563,600.0
2024-08-01 15:45:00,541.84,542.24,541.47,542.24,2038.0,539.4051,539.8033,539.0368,539.8033,2038.0
2024-08-01 15:50:00,542.27,543.54,542.08,542.74,4366.0,539.8332,541.0975,539.6441,540.3011,4366.0
2024-08-01 15:55:00,543.18,544.76,543.05,544.75,15587.0,540.7391,542.312,540.6097,542.3021,15587.0
2024-08-02 09:30:00,546.9,548.01,542.66,543.59,15971.0,544.4424,545.5474,540.2215,541.1473,15971.0
2024-08-02 09:35:00,542.74,545.25,541.33,541.33,7670.0,540.3011,542.7998,538.8974,538.8974,7670.0
2024-08-02 09:40:00,544.07,544.68,541.5,541.5,2800.0,541.6251,542.2324,539.0667,539.0667,2800.0
2024-08-02 09:45:00,541.9,541.9,540.56,540.57,4974.0,539.4649,539.4649,538.1309,538.1408,4974.0
2024-08-02 09:50:00,540.57,540.92,538.38,539.2,7818.0,538.1408,538.4893,535.9607,536.777,7818.0
2024-08-02 09:55:00,539.63,539.63,538.5,539.35,1402.0,537.2051,537.2051,536.0801,536.9263,1402.0
2024-08-02 10:00:00,539.24,540.33,537.62,537.62,2199.0,536.8168,537.9019,535.2041,535.2041,2199.0
2024-08-02 10:05:00,538.37,540.82,538.0,539.95,4423.0,535.9507,538.3897,535.5824,537.5236,4423.0
2024-08-02 10:10:00,539.95,541.03,539.94,541.02,1151.0,537.5236,538.5988,537.5137,538.5888,1151.0
2024-08-02 10:15:00,540.49,540.49,536.33,536.52,2802.0,538.0612,538.0612,533.9199,534.109,2802.0
2024-08-02 10:20:00,536.92,536.92,535.88,536.21,1657.0,534.5072,534.5072,533.4719,533.8004,1657.0
2024-08-02 10:25:00,535.65,535.87,534.96,535.67,5976.0,533.243,533.462,532.5561,533.2629,5976.0
2024-08-02 10:30:00,535.58,537.56,535.54,537.56,5661.0,533.1733,535.1444,533.1335,535.1444,5661.0
2024-08-02 10:35:00,537.33,537.55,536.41,536.53,3362.0,534.9154,535.1344,533.9995,534.119,3362.0
2024-08-02 10:40:00,536.78,536.87,535.02,536.25,783.0,534.3679,534.4575,532.6158,533.8403,783.0
2024-08-02 10:45:00,536.35,536.74,535.26,535.35,800.0,533.9398,534.3281,532.8547,532.9443,800.0
2024-08-02 10:50:00,535.38,536.03,534.42,534.43,600.0,532.9742,533.6212,532.0185,532.0284,600.0
2024-08-02 10:55:00,534.61,534.61,533.56,533.56,500.0,532.2076,532.2076,531.1623,531.1623,500.0
2024-08-02 11:00:00,532.97,534.24,532.97,534.1,800.0,530.575,531.8393,530.575,531.6999,800.0
2024-08-02 11:05:00,534.12,534.12,533.45,533.99,333.0,531.7198,531.7198,531.0528,531.5904,333.0
2024-08-02 11:10:00,534.6,534.64,534.3,534.31,720.0,532.1977,532.2375,531.899,531.909,720.0
2024-08-02 11:15:00,533.78,534.62,533.78,533.8,832.0,531.3814,532.2176,531.3814,531.4013,832.0
2024-08-02 11:20:00,533.16,533.89,533.16,533.89,1200.0,530.7641,531.4909,530.7641,531.4909,1200.0
2024-08-02 11:25:00,533.89,533.89,533.89,533.89,0.0,531.4909,531.4909,531.4909,531.4909,0.0
2024-08-02 11:30:00,532.93,532.93,532.14,532.77,621.0,530.5352,530.5352,529.7487,530.3759,621.0
2024-08-02 11:35:00,533.35,534.37,532.75,534.05,2225.0,530.9533,531.9687,530.356,531.6501,2225.0
2024-08-02 11:40:00,533.83,534.86,533.83,534.81,689.0,531.4311,532.4565,531.4311,532.4067,689.0
2024-08-02 11:45:00,534.72,534.72,534.28,534.28,200.0,532.3171,532.3171,531.8791,531.8791,200.0
2024-08-02 11:50:00,534.83,534.83,534.4,534.51,500.0,532.4266,532.4266,531.9986,532.1081,500.0
2024-08-02 11:55:00,534.78,535.11,534.56,534.84,1000.0,532.3769,532.7054,532.1579,532.4366,1000.0
2024-08-02 12:00:00,534.34,535.29,534.34,535.29,300.0,531.9388,532.8846,531.9388,532.8846,300.0
2024-08-02 12:05:00,535.38,535.79,535.19,535.72,688.0,532.9742,533.3823,532.785,533.3126,688.0
2024-08-02 12:10:00,535.1,535.1,534.81,534.81,200.0,532.6954,532.6954,532.4067,532.4067,200.0
2024-08-02 12:15:00,534.86,535.5,534.86,535.5,1008.0,532.4565,533.0936,532.4565,533.0936,1008.0
2024-08-02 12:20:00,535.86,536.28,535.44,536.28,810.0,533.452,533.8701,533.0339,533.8701,810.0
2024-08-02 12:25:00,535.9,535.9,535.9,535.9,100.0,533.4918,533.4918,533.4918,533.4918,100.0
2024-08-02 12:30:00,535.6,535.97,535.6,535.97,200.0,533.1932,533.5615,533.1932,533.5615,200.0
2024-08-02 12:35:00,535.68,535.68,535.67,535.68,100.0,533.2728,533.2728,533.2629,533.2728,100.0
2024-08-02 12:40:00,535.81,536.68,535.81,536.68,11130.0,533.4022,534.2683,533.4022,534.2683,11130.0
2024-08-02 12:45:00,535.68,536.3,535.53,535.99,600.0,533.2728,533.89,533.1235,533.5814,600.0
2024-08-02 12:50:00,536.37,536.37,535.25,535.25,537.0,533.9597,533.9597,532.8448,532.8448,537.0
2024-08-02 12:55:00,534.9,535.36,534.9,535.23,343.0,532.4963,532.9543,532.4963,532.8248,343.0
2024-08-02 13:00:00,534.55,534.72,534.55,534.72,200.0,532.1479,532.3171,532.1479,532.3171,200.0
2024-08-02 13:05:00,533.74,533.74,533.74,533.74,100.0,531.3415,531.3415,531.3415,531.3415,100.0
2024-08-02 13:10:00,533.6,534.03,533.42,533.68,2861.0,531.2022,531.6302,531.023,531.2818,2861.0
2024-08-02 13:15:00,533.11,533.62,533.07,533.07,670.0,530.7144,531.2221,530.6746,530.6746,670.0
2024-08-02 13:20:00,532.57,532.57,532.52,532.52,300.0,530.1768,530.1768,530.127,530.127,300.0
2024-08-02 13:25:00,532.56,532.83,532.07,532.58,4262.0,530.1668,530.4356,529.679,530.1868,4262.0
2024-08-02 13:30:00,532.77,532.77,532.24,532.24,300.0,530.3759,530.3759,529.8483,529.8483,300.0
2024-08-02 13:35:00,532.27,532.92,532.27,532.92,300.0,529.8781,530.5252,529.8781,530.5252,300.0
2024-08-02 13:40:00,532.88,533.54,532.77,533.54,1369.0,530.4854,531.1424,530.3759,531.1424,1369.0
2024-08-02 13:45:00,533.54,533.54,533.3,533.3,300.0,531.1424,531.1424,530.9035,530.9035,300.0
2024-08-02 13:50:00,533.84,534.11,533.83,534.11,200.0,531.4411,531.7099,531.4311,531.7099,200.0
2024-08-02 13:55:00,534.34,534.48,534.11,534.11,300.0,531.9388,532.0782,531.7099,531.7099,300.0
2024-08-02 14:00:00,533.82,533.83,533.79,533.79,220.0,531.4212,531.4311,531.3913,531.3913,220.0
2024-08-02 14:05:00,533.89,533.89,533.89,533.89,100.0,531.4909,531.4909,531.4909,531.4909,100.0
2024-08-02 14:10:00,533.29,534.48,533.29,534.48,700.0,530.8936,532.0782,530.8936,532.0782,700.0
2024-08-02 14:15:00,535.41,537.01,535.41,536.97,4735.0,533.004,534.5968,533.004,534.557,4735.0
2024-08-02 14:20:00,537.11,537.11,536.69,536.7,200.0,534.6964,534.6964,534.2783,534.2882,200.0
2024-08-02 14:25:00,536.71,536.81,536.59,536.8,959.0,534.2982,534.3977,534.1787,534.3878,959.0
2024-08-02 14:30:00,536.75,537.52,536.35,536.35,2773.0,534.338,535.1046,533.9398,533.9398,2773.0
2024-08-02 14:35:00,536.07,536.07,535.29,535.29,400.0,533.6611,533.6611,532.8846,532.8846,400.0
2024-08-02 14:40:00,535.45,536.15,535.45,535.62,2780.0,533.0439,533.7407,533.0439,533.2131,2780.0
2024-08-02 14:45:00,535.05,535.23,534.99,535.23,600.0,532.6457,532.8248,532.5859,532.8248,600.0
2024-08-02 14:50:00,535.12,535.89,535.02,535.89,1954.0,532.7153,533.4819,532.6158,533.4819,1954.0
2024-08-02 14:55:00,536.29,536.77,535.93,536.15,2667.0,533.8801,534.3579,533.5217,533.7407,2667.0
2024-08-02 15:00:00,536.19,536.82,536.18,536.82,837.0,533.7805,534.4077,533.7706,534.4077,837.0
2024-08-02 15:05:00,536.19,536.37,535.29,536.33,1452.0,533.7805,533.9597,532.8846,533.9199,1452.0
2024-08-02 15:10:00,535.7,536.3,535.65,536.22,1455.0,533.2927,533.89,533.243,533.8104,1455.0
2024-08-02 15:15:00,535.81,536.48,535.76,536.31,2440.0,533.4022,534.0692,533.3525,533.9,2440.0
2024-08-02 15:20:00,536.25,536.85,536.06,536.85,1467.0,533.8403,534.4376,533.6511,534.4376,1467.0
2024-08-02 15:25:00,537.01,537.02,536.33,536.88,2479.0,534.5968,534.6068,533.9199,534.4674,2479.0
2024-08-02 15:30:00,537.07,537.6,536.74,536.97,3473.0,534.6566,535.1842,534.3281,534.557,3473.0
2024-08-02 15:35:00,536.9,536.9,536.12,536.12,2387.0,534.4873,534.4873,533.7108,533.7108,2387.0
2024-08-02 15:40:00,535.97,536.62,535.79,536.62,4088.0,533.5615,534.2086,533.3823,534.2086,4088.0
2024-08-02 15:45:00,536.56,536.6,535.69,536.08,4681.0,534.1489,534.1887,533.2828,533.671,4681.0
2024-08-02 15:50:00,535.96,536.67,534.65,535.19,18743.0,533.5516,534.2584,532.2475,532.785,18743.0
2024-08-02 15:55:00,535.09,536.98,535.06,536.85,18180.0,532.6855,534.567,532.6556,534.4376,18180.0
2024-08-05 09:30:00,571.19,571.19,533.6,533.61,29422.0,568.6233,568.6233,531.2022,531.2121,29422.0
2024-08-05 09:35:00,533.6,535.15,526.28,526.28,4682.0,531.2022,532.7452,523.9151,523.9151,4682.0
2024-08-05 09:40:00,528.73,529.89,525.07,526.48,5188.0,526.3541,527.5088,522.7105,524.1142,5188.0
2024-08-05 09:45:00,529.15,529.15,525.18,526.15,1121.0,526.7722,526.7722,522.82,523.7856,1121.0
2024-08-05 09:50:00,525.85,529.91,523.94,525.79,3857.0,523.487,527.5288,521.5856,523.4273,3857.0
2024-08-05 09:55:00,524.33,525.48,523.5,525.48,1000.0,521.9738,523.1187,521.1476,523.1187,1000.0
2024-08-05 10:00:00,527.03,529.94,527.03,528.04,15442.0,524.6617,527.5586,524.6617,525.6672,15442.0
2024-08-05 10:05:00,527.75,528.21,526.41,527.29,2000.0,525.3785,525.8364,524.0445,524.9205,2000.0
2024-08-05 10:10:00,526.44,526.8,525.31,526.8,2265.0,524.0743,524.4327,522.9494,524.4327,2265.0
2024-08-05 10:15:00,525.87,526.64,525.28,525.28,1890.0,523.5069,524.2734,522.9196,522.9196,1890.0
2024-08-05 10:20:00,525.54,525.62,522.57,524.85,4244.0,523.1784,523.258,520.2217,522.4915,4244.0
2024-08-05 10:25:00,525.05,526.42,524.04,524.05,1646.0,522.6906,524.0544,521.6851,521.6951,1646.0
2024-08-05 10:30:00,523.18,525.38,522.96,525.38,2310.0,520.829,523.0191,520.61,523.0191,2310.0
2024-08-05 10:35:00,525.25,525.27,523.51,524.52,4731.0,522.8897,522.9096,521.1575,522.163,4731.0
2024-08-05 10:40:00,523.97,524.18,523.13,523.78,10564.0,521.6154,521.8245,520.7792,521.4263,10564.0
2024-08-05 10:45:00,523.83,524.16,522.83,523.0,25280.0,521.4761,521.8046,520.4806,520.6498,25280.0
2024-08-05 10:50:00,522.21,527.21,522.21,527.14,4234.0,519.8634,524.8409,519.8634,524.7712,4234.0
2024-08-05 10:55:00,526.58,526.58,523.6,523.71,10558.0,524.2137,524.2137,521.2471,521.3566,10558.0
2024-08-05 11:00:00,523.71,523.92,523.06,523.92,2100.0,521.3566,521.5657,520.7095,521.5657,2100.0
2024-08-05 11:05:00,523.44,526.05,523.43,525.33,5134.0,521.0878,523.6861,521.0779,522.9693,5134.0
2024-08-05 11:10:00,525.51,526.68,525.51,525.88,1038.0,523.1485,524.3133,523.1485,523.5169,1038.0
2024-08-05 11:15:00,525.91,526.01,525.77,525.96,1000.0,523.5467,523.6463,523.4074,523.5965,1000.0
2024-08-05 11:20:00,525.01,525.43,525.01,525.29,915.0,522.6508,523.0689,522.6508,522.9295,915.0
2024-08-05 11:25:00,526.3,526.3,525.17,525.17,2500.0,523.935,523.935,522.8101,522.8101,2500.0
2024-08-05 11:30:00,524.92,525.65,524.66,525.19,1700.0,522.5612,523.2879,522.3023,522.83,1700.0
2024-08-05 11:35:00,525.33,526.12,524.96,525.38,6279.0,522.9693,523.7558,522.601,523.0191,6279.0
2024-08-05 11:40:00,525.0,525.32,524.25,524.62,5629.0,522.6408,522.9594,521.8942,522.2625,5629.0
2024-08-05 11:45:00,524.51,524.78,524.01,524.01,1868.0,522.153,522.4218,521.6553,521.6553,1868.0
2024-08-05 11:50:00,523.5,525.81,523.12,525.59,5254.0,521.1476,523.4472,520.7693,523.2282,5254.0
2024-08-05 11:55:00,525.5,526.02,525.37,526.02,1250.0,523.1386,523.6562,523.0092,523.6562,1250.0
2024-08-05 12:00:00,526.09,526.09,524.74,524.74,2346.0,523.7259,523.7259,522.382,522.382,2346.0
2024-08-05 12:05:00,524.03,525.44,524.03,525.25,900.0,521.6752,523.0788,521.6752,522.8897,900.0
2024-08-05 12:10:00,525.32,525.69,525.31,525.69,800.0,522.9594,523.3277,522.9494,523.3277,800.0
2024-08-05 12:15:00,525.69,525.69,524.93,525.29,7719.0,523.3277,523.3277,522.5711,522.9295,7719.0
2024-08-05 12:20:00,524.88,526.05,524.88,526.05,900.0,522.5214,523.6861,522.5214,523.6861,900.0
2024-08-05 12:25:00,525.77,526.67,524.45,526.01,6163.0,523.4074,524.3033,522.0933,523.6463,6163.0
2024-08-05 12:30:00,525.43,525.61,525.35,525.35,300.0,523.0689,523.2481,522.9892,522.9892,300.0
2024-08-05 12:35:00,524.58,525.01,524.58,524.94,603.0,522.2227,522.6508,522.2227,522.5811,603.0
2024-08-05 12:40:00,524.88,524.88,523.8,523.81,200.0,522.5214,522.5214,521.4462,521.4562,200.0
2024-08-05 12:45:00,522.85,522.86,522.03,522.04,1235.0,520.5005,520.5104,519.6842,519.6941,1235.0
2024-08-05 12:50:00,521.77,521.89,521.11,521.63,1128.0,519.4253,519.5448,518.7683,519.286,1128.0
2024-08-05 12:55:00,521.74,521.99,521.2,521.42,2440.0,519.3955,519.6443,518.8579,519.0769,2440.0
2024-08-05 13:00:00,520.72,520.72,520.17,520.55,500.0,518.38,518.38,517.8325,518.2108,500.0
2024-08-05 13:05:00,520.55,521.17,520.01,521.06,1810.0,518.2108,518.828,517.6732,518.7185,1810.0
2024-08-05 13:10:00,520.98,521.19,520.83,520.84,601.0,518.6389,518.8479,518.4896,518.4995,601.0
2024-08-05 13:15:00,520.84,521.04,520.84,521.03,750.0,518.4995,518.6986,518.4995,518.6887,750.0
2024-08-05 13:20:00,521.28,521.28,520.76,521.11,600.0,518.9375,518.9375,518.4199,518.7683,600.0
2024-08-05 13:25:00,521.09,521.09,520.42,520.7,922.0,518.7484,518.7484,518.0814,518.3601,922.0
2024-08-05 13:30:00,520.65,520.65,519.54,519.86,1730.0,518.3104,518.3104,517.2053,517.5239,1730.0
2024-08-05 13:35:00,519.86,519.86,519.28,519.71,606.0,517.5239,517.5239,516.9465,517.3746,606.0
2024-08-05 13:40:00,519.71,519.91,519.28,519.59,2020.0,517.3746,517.5737,516.9465,517.2551,2020.0
2024-08-05 13:45:00,519.7,519.7,519.37,519.59,400.0,517.3646,517.3646,517.0361,517.2551,400.0
2024-08-05 13:50:00,519.26,520.39,519.17,520.05,2416.0,516.9266,518.0515,516.837,517.7131,2416.0
2024-08-05 13:55:00,519.34,519.41,519.18,519.41,789.0,517.0062,517.0759,516.847,517.0759,789.0
2024-08-05 14:00:00,519.41,519.41,518.74,519.1,900.0,517.0759,517.0759,516.4089,516.7673,900.0
2024-08-05 14:05:00,519.2,519.56,518.67,519.56,949.0,516.8669,517.2253,516.3393,517.2253,949.0
2024-08-05 14:10:00,519.84,520.21,519.6,519.61,400.0,517.504,517.8723,517.2651,517.275,400.0
2024-08-05 14:15:00,519.46,519.73,519.04,519.3,1296.0,517.1257,517.3945,516.7076,516.9664,1296.0
2024-08-05 14:20:00,519.3,519.3,518.94,519.02,1000.0,516.9664,516.9664,516.608,516.6877,1000.0
2024-08-05 14:25:00,519.03,519.08,519.03,519.08,1206.0,516.6976,516.7474,516.6976,516.7474,1206.0
2024-08-05 14:30:00,518.49,519.19,518.12,518.25,4553.0,516.1601,516.8569,515.7917,515.9211,4553.0
2024-08-05 14:35:00,518.2,518.64,517.35,517.58,6753.0,515.8714,516.3094,515.0252,515.2542,6753.0
2024-08-05 14:40:00,517.31,517.94,516.88,516.88,1135.0,514.9854,515.6125,514.5573,514.5573,1135.0
2024-08-05 14:45:00,516.76,517.3,516.76,517.02,4325.0,514.4378,514.9754,514.4378,514.6967,4325.0
2024-08-05 14:50:00,516.95,517.65,516.95,517.31,3410.0,514.627,515.3238,514.627,514.9854,3410.0
2024-08-05 14:55:00,517.0,517.81,517.0,517.15,1100.0,514.6768,515.4831,514.6768,514.8261,1100.0
2024-08-05 15:00:00,517.46,518.0,517.08,517.56,2565.0,515.1347,515.6723,514.7564,515.2342,2565.0
2024-08-05 15:05:00,517.56,517.57,517.32,517.32,900.0,515.2342,515.2442,514.9953,514.9953,900.0
2024-08-05 15:10:00,517.27,517.96,517.01,517.25,17992.0,514.9456,515.6324,514.6867,514.9256,17992.0
2024-08-05 15:15:00,517.43,518.39,517.31,518.03,5842.0,515.1048,516.0605,514.9854,515.7021,5842.0
2024-08-05 15:20:00,517.97,518.64,517.51,517.63,4101.0,515.6424,516.3094,515.1845,515.3039,4101.0
2024-08-05 15:25:00,517.63,517.64,516.41,516.43,3603.0,515.3039,515.3139,514.0894,514.1093,3603.0
2024-08-05 15:30:00,516.76,517.39,516.34,517.39,3601.0,514.4378,515.065,514.0197,515.065,3601.0
2024-08-05 15:35:00,517.36,517.8,517.12,517.17,10464.0,515.0351,515.4732,514.7962,514.846,10464.0
2024-08-05 15:40:00,517.53,517.54,516.43,516.83,4850.0,515.2044,515.2143,514.1093,514.5075,4850.0
2024-08-05 15:45:00,516.55,517.01,516.17,516.5,3636.0,514.2288,514.6867,513.8505,514.179,3636.0
2024-08-05 15:50:00,516.21,518.93,515.87,518.03,20731.0,513.8903,516.5981,513.5518,515.7021,20731.0
2024-08-05 15:55:00,518.4,518.48,517.43,517.46,54377.0,516.0705,516.1501,515.1048,515.1347,54377.0
2024-08-06 09:30:00,520.5,523.01,518.11,520.82,10956.0,518.161,520.6598,515.7818,518.4796,10956.0
2024-08-06 09:35:00,520.63,525.01,520.38,525.0,562.0,518.2905,522.6508,518.0416,522.6408,562.0
2024-08-06 09:40:00,525.01,525.59,523.53,524.69,1000.0,522.6508,523.2282,521.1774,522.3322,1000.0
2024-08-06 09:45:00,524.69,524.69,523.76,524.15,1850.0,522.3322,522.3322,521.4064,521.7946,1850.0
2024-08-06 09:50:00,524.47,526.93,524.47,526.93,2364.0,522.1132,524.5621,522.1132,524.5621,2364.0
2024-08-06 09:55:00,525.94,527.0,525.9,527.0,1100.0,523.5766,524.6318,523.5368,524.6318,1100.0
2024-08-06 10:00:00,527.84,528.52,527.84,528.14,1200.0,525.4681,526.145,525.4681,525.7667,1200.0
2024-08-06 10:05:00,528.27,529.23,527.42,529.23,3650.0,525.8961,526.8518,525.0499,526.8518,3650.0
2024-08-06 10:10:00,528.29,529.06,526.73,527.36,2839.0,525.916,526.6826,524.363,524.9902,2839.0
2024-08-06 10:15:00,527.34,527.43,526.32,526.32,900.0,524.9703,525.0599,523.9549,523.9549,900.0
2024-08-06 10:20:00,526.02,526.44,525.53,526.44,3804.0,523.6562,524.0743,523.1684,524.0743,3804.0
2024-08-06 10:25:00,527.01,527.74,526.23,526.23,5444.0,524.6418,525.3685,523.8653,523.8653,5444.0
2024-08-06 10:30:00,525.32,525.94,525.18,525.58,600.0,522.9594,523.5766,522.82,523.2182,600.0
2024-08-06 10:35:00,526.0,526.94,525.68,526.59,6475.0,523.6363,524.5721,523.3178,524.2237,6475.0
2024-08-06 10:40:00,526.29,527.06,526.13,526.67,1303.0,523.925,524.6916,523.7657,524.3033,1303.0
2024-08-06 10:45:00,526.43,526.68,526.34,526.65,1219.0,524.0644,524.3133,523.9748,524.2834,1219.0
2024-08-06 10:50:00,526.37,527.24,526.06,527.09,2984.0,524.0047,524.8707,523.6961,524.7214,2984.0
2024-08-06 10:55:00,526.77,527.09,525.87,525.95,1577.0,524.4029,524.7214,523.5069,523.5865,1577.0
2024-08-06 11:00:00,526.84,528.35,526.83,528.15,3842.0,524.4725,525.9758,524.4626,525.7767,3842.0
2024-08-06 11:05:00,528.15,528.31,527.59,528.31,1487.0,525.7767,525.9359,525.2192,525.9359,1487.0
2024-08-06 11:10:00,526.55,526.63,526.04,526.16,1190.0,524.1838,524.2635,523.6761,523.7956,1190.0
2024-08-06 11:15:00,526.5,526.5,525.8,525.8,648.0,524.1341,524.1341,523.4372,523.4372,648.0
2024-08-06 11:20:00,525.64,525.64,525.27,525.35,1316.0,523.2779,523.2779,522.9096,522.9892,1316.0
2024-08-06 11:25:00,524.91,524.91,524.65,524.65,399.0,522.5512,522.5512,522.2924,522.2924,399.0
2024-08-06 11:30:00,525.3,525.3,524.3,524.47,3650.0,522.9395,522.9395,521.944,522.1132,3650.0
2024-08-06 11:35:00,524.5,525.09,524.04,524.84,4800.0,522.1431,522.7304,521.6851,522.4815,4800.0
2024-08-06 11:40:00,524.9,525.84,524.9,525.84,9619.0,522.5413,523.477,522.5413,523.477,9619.0
2024-08-06 11:45:00,525.88,526.17,525.65,525.89,747.0,523.5169,523.8056,523.2879,523.5268,747.0
2024-08-06 11:50:00,526.02,526.45,525.47,525.61,4293.0,523.6562,524.0843,523.1087,523.2481,4293.0
2024-08-06 11:55:00,525.46,525.46,525.05,525.27,1008.0,523.0987,523.0987,522.6906,522.9096,1008.0
2024-08-06 12:00:00,525.27,526.12,525.27,525.96,4025.0,522.9096,523.7558,522.9096,523.5965,4025.0
2024-08-06 12:05:00,526.38,527.23,526.38,526.83,900.0,524.0146,524.8608,524.0146,524.4626,900.0
2024-08-06 12:10:00,527.3,527.3,526.71,526.71,652.0,524.9305,524.9305,524.3431,524.3431,652.0
2024-08-06 12:15:00,527.43,527.62,527.42,527.56,407.0,525.0599,525.249,525.0499,525.1893,407.0
2024-08-06 12:20:00,527.19,527.19,526.35,526.35,449.0,524.821,524.821,523.9847,523.9847,449.0
2024-08-06 12:25:00,526.83,526.83,526.5,526.5,600.0,524.4626,524.4626,524.1341,524.1341,600.0
2024-08-06 12:30:00,526.22,526.22,525.89,525.89,200.0,523.8553,523.8553,523.5268,523.5268,200.0
2024-08-06 12:35:00,525.89,526.29,525.69,525.82,967.0,523.5268,523.925,523.3277,523.4571,967.0
2024-08-06 12:40:00,525.59,525.6,525.5,525.5,332.0,523.2282,523.2381,523.1386,523.1386,332.0
2024-08-06 12:45:00,525.78,525.78,525.49,525.76,709.0,523.4173,523.4173,523.1286,523.3974,709.0
2024-08-06 12:50:00,525.85,526.71,525.85,526.47,1500.0,523.487,524.3431,523.487,524.1042,1500.0
2024-08-06 12:55:00,526.54,526.54,525.93,526.22,1122.0,524.1739,524.1739,523.5666,523.8553,1122.0
2024-08-06 13:00:00,526.05,526.92,525.68,526.92,2999.0,523.6861,524.5522,523.3178,524.5522,2999.0
2024-08-06 13:05:00,526.65,526.76,526.55,526.75,658.0,524.2834,524.3929,524.1838,524.383,658.0
2024-08-06 13:10:00,526.7,526.83,526.4,526.83,1730.0,524.3332,524.4626,524.0345,524.4626,1730.0
2024-08-06 13:15:00,526.42,526.92,526.4,526.91,1100.0,524.0544,524.5522,524.0345,524.5422,1100.0
2024-08-06 13:20:00,526.8,526.8,525.7,525.7,815.0,524.4327,524.4327,523.3377,523.3377,815.0
2024-08-06 13:25:00,526.73,526.73,525.64,525.76,1974.0,524.363,524.363,523.2779,523.3974,1974.0
2024-08-06 13:30:00,526.21,526.38,524.49,524.49,5456.0,523.8454,524.0146,522.1331,522.1331,5456.0
2024-08-06 13:35:00,525.55,525.55,524.43,525.07,536.0,523.1883,523.1883,522.0734,522.7105,536.0
2024-08-06 13:40:00,524.83,525.0,524.46,524.68,4066.0,522.4716,522.6408,522.1032,522.3223,4066.0
2024-08-06 13:45:00,524.51,525.13,524.0,525.13,7527.0,522.153,522.7702,521.6453,522.7702,7527.0
2024-08-06 13:50:00,525.19,525.33,525.18,525.33,420.0,522.83,522.9693,522.82,522.9693,420.0
2024-08-06 13:55:00,525.59,525.79,524.65,524.65,3235.0,523.2282,523.4273,522.2924,522.2924,3235.0
2024-08-06 14:00:00,524.55,524.55,524.0,524.09,1037.0,522.1928,522.1928,521.6453,521.7349,1037.0
2024-08-06 14:05:00,524.06,524.11,524.06,524.11,414.0,521.705,521.7548,521.705,521.7548,414.0
2024-08-06 14:10:00,524.36,524.61,524.0,524.0,1100.0,522.0037,522.2526,521.6453,521.6453,1100.0
2024-08-06 14:15:00,524.52,524.67,524.24,524.67,300.0,522.163,522.3123,521.8842,522.3123,300.0
2024-08-06 14:20:00,524.85,524.9,524.85,524.9,400.0,522.4915,522.5413,522.4915,522.5413,400.0
2024-08-06 14:25:00,524.68,524.77,523.81,524.24,6976.0,522.3223,522.4118,521.4562,521.8842,6976.0
2024-08-06 14:30:00,524.14,524.43,523.65,523.87,1740.0,521.7847,522.0734,521.2969,521.5159,1740.0
2024-08-06 14:35:00,524.22,525.17,524.0,524.32,5935.0,521.8643,522.8101,521.6453,521.9639,5935.0
2024-08-06 14:40:00,524.64,525.21,524.15,525.02,1711.0,522.2824,522.8499,521.7946,522.6607,1711.0
2024-08-06 14:45:00,525.49,525.49,524.55,524.55,977.0,523.1286,523.1286,522.1928,522.1928,977.0
2024-08-06 14:50:00,524.83,525.01,524.59,524.9,1672.0,522.4716,522.6508,522.2327,522.5413,1672.0
2024-08-06 14:55:00,525.17,525.17,523.7,523.7,914.0,522.8101,522.8101,521.3467,521.3467,914.0
2024-08-06 15:00:00,523.69,523.69,521.44,521.49,1287.0,521.3367,521.3367,519.0968,519.1466,1287.0
2024-08-06 15:05:00,521.49,522.17,521.49,521.75,2714.0,519.1466,519.8235,519.1466,519.4054,2714.0
2024-08-06 15:10:00,521.91,522.57,521.72,522.57,3342.0,519.5647,520.2217,519.3756,520.2217,3342.0
2024-08-06 15:15:00,522.55,522.55,521.25,521.25,2679.0,520.2018,520.2018,518.9077,518.9077,2679.0
2024-08-06 15:20:00,521.74,522.8,521.55,522.79,4240.0,519.3955,520.4507,519.2063,520.4407,4240.0
2024-08-06 15:25:00,522.96,523.37,522.2,522.2,2748.0,520.61,521.0181,519.8534,519.8534,2748.0
2024-08-06 15:30:00,521.67,522.69,521.67,522.02,1559.0,519.3258,520.3412,519.3258,519.6742,1559.0
2024-08-06 15:35:00,521.89,521.92,521.23,521.63,3616.0,519.5448,519.5747,518.8878,519.286,3616.0
2024-08-06 15:40:00,521.68,521.68,520.74,520.74,5649.0,519.3357,519.3357,518.4,518.4,5649.0
2024-08-06 15:45:00,520.99,521.09,519.98,520.35,3177.0,518.6488,518.7484,517.6434,518.0117,3177.0
2024-08-06 15:50:00,519.99,520.47,518.4,518.52,17442.0,517.6533,518.1312,516.0705,516.1899,17442.0
2024-08-06 15:55:00,518.55,519.02,517.92,517.93,28345.0,516.2198,516.6877,515.5926,515.6026,28345.0
2024-08-07 09:30:00,524.91,525.67,524.77,525.66,5921.0,522.5512,523.3078,522.4118,523.2978,5921.0
2024-08-07 09:35:00,524.89,526.02,524.89,526.01,700.0,522.5313,523.6562,522.5313,523.6463,700.0
2024-08-07 09:40:00,525.32,525.32,525.32,525.32,100.0,522.9594,522.9594,522.9594,522.9594,100.0
2024-08-07 09:45:00,525.96,525.96,523.71,523.94,600.0,523.5965,523.5965,521.3566,521.5856,600.0
2024-08-07 09:50:00,523.8,524.78,523.8,524.64,631.0,521.4462,522.4218,521.4462,522.2824,631.0
2024-08-07 09:55:00,525.06,526.24,524.51,526.24,3642.0,522.7005,523.8752,522.153,523.8752,3642.0
2024-08-07 10:00:00,525.98,527.0,525.97,527.0,7873.0,523.6164,524.6318,523.6065,524.6318,7873.0
2024-08-07 10:05:00,525.7,527.13,525.7,527.13,530.0,523.3377,524.7612,523.3377,524.7612,530.0
2024-08-07 10:10:00,526.3,526.59,525.65,525.65,1400.0,523.935,524.2237,523.2879,523.2879,1400.0
2024-08-07 10:15:00,525.2,526.16,525.16,525.47,700.0,522.8399,523.7956,522.8001,523.1087,700.0
2024-08-07 10:20:00,525.3,525.37,525.13,525.13,500.0,522.9395,523.0092,522.7702,522.7702,500.0
2024-08-07 10:25:00,525.37,525.37,524.59,524.59,1225.0,523.0092,523.0092,522.2327,522.2327,1225.0
2024-08-07 10:30:00,525.0,525.0,525.0,525.0,100.0,522.6408,522.6408,522.6408,522.6408,100.0
2024-08-07 10:35:00,525.25,525.25,524.6,524.6,700.0,522.8897,522.8897,522.2426,522.2426,700.0
2024-08-07 10:40:00,525.13,525.59,525.13,525.26,1236.0,522.7702,523.2282,522.7702,522.8996,1236.0
2024-08-07 10:45:00,525.26,525.26,525.26,525.26,0.0,522.8996,522.8996,522.8996,522.8996,0.0
2024-08-07 10:50:00,525.82,525.87,525.37,525.63,902.0,523.4571,523.5069,523.0092,523.268,902.0
2024-08-07 10:55:00,526.22,526.22,525.97,526.07,346.0,523.8553,523.8553,523.6065,523.706,346.0
2024-08-07 11:00:00,525.79,526.0,525.44,526.0,1536.0,523.4273,523.6363,523.0788,523.6363,1536.0
2024-08-07 11:05:00,526.1,526.26,525.7,525.71,1343.0,523.7359,523.8952,523.3377,523.3476,1343.0
2024-08-07 11:10:00,525.7,525.7,525.15,525.16,882.0,523.3377,523.3377,522.7901,522.8001,882.0
2024-08-07 11:15:00,525.61,525.61,524.5,524.84,900.0,523.2481,523.2481,522.1431,522.4815,900.0
2024-08-07 11:20:00,525.02,525.02,525.02,525.02,300.0,522.6607,522.6607,522.6607,522.6607,300.0
2024-08-07 11:25:00,524.68,524.68,524.68,524.68,100.0,522.3223,522.3223,522.3223,522.3223,100.0
2024-08-07 11:30:00,524.54,524.54,524.22,524.53,800.0,522.1829,522.1829,521.8643,522.1729,800.0
2024-08-07 11:35:00,524.53,525.11,524.53,524.86,1052.0,522.1729,522.7503,522.1729,522.5014,1052.0
2024-08-07 11:40:00,524.68,525.31,524.63,525.24,2906.0,522.3223,522.9494,522.2725,522.8797,2906.0
2024-08-07 11:45:00,525.03,525.03,524.39,524.39,1868.0,522.6707,522.6707,522.0336,522.0336,1868.0
2024-08-07 11:50:00,524.39,524.92,524.39,524.92,600.0,522.0336,522.5612,522.0336,522.5612,600.0
2024-08-07 11:55:00,524.44,524.44,524.44,524.44,100.0,522.0833,522.0833,522.0833,522.0833,100.0
2024-08-07 12:00:00,524.3,524.3,523.67,523.73,600.0,521.944,521.944,521.3168,521.3765,600.0
2024-08-07 12:05:00,523.99,524.01,523.99,524.01,398.0,521.6354,521.6553,521.6354,521.6553,398.0
2024-08-07 12:10:00,524.01,524.01,524.01,524.01,0.0,521.6553,521.6553,521.6553,521.6553,0.0
2024-08-07 12:15:00,524.01,524.01,524.01,524.01,0.0,521.6553,521.6553,521.6553,521.6553,0.0
2024-08-07 12:20:00,524.3,524.31,524.01,524.01,573.0,521.944,521.9539,521.6553,521.6553,573.0
2024-08-07 12:25:00,523.63,523.83,523.53,523.83,661.0,521.277,521.4761,521.1774,521.4761,661.0
2024-08-07 12:30:00,523.83,523.83,523.75,523.75,300.0,521.4761,521.4761,521.3964,521.3964,300.0
2024-08-07 12:35:00,523.48,523.55,522.74,522.86,1425.0,521.1276,521.1973,520.391,520.5104,1425.0
2024-08-07 12:40:00,522.86,522.86,522.42,522.42,624.0,520.5104,520.5104,520.0724,520.0724,624.0
2024-08-07 12:45:00,522.07,522.07,521.8,522.04,700.0,519.724,519.724,519.4552,519.6941,700.0
2024-08-07 12:50:00,521.66,522.01,521.66,522.01,1136.0,519.3158,519.6643,519.3158,519.6643,1136.0
2024-08-07 12:55:00,522.34,522.34,521.52,521.52,806.0,519.9928,519.9928,519.1765,519.1765,806.0
2024-08-07 13:00:00,521.44,521.76,520.59,520.59,1000.0,519.0968,519.4154,518.2506,518.2506,1000.0
2024-08-07 13:05:00,520.89,520.9,520.45,520.45,500.0,518.5493,518.5592,518.1113,518.1113,500.0
2024-08-07 13:10:00,520.0,520.0,520.0,520.0,400.0,517.6633,517.6633,517.6633,517.6633,400.0
2024-08-07 13:15:00,519.53,519.53,519.34,519.34,539.0,517.1954,517.1954,517.0062,517.0062,539.0
2024-08-07 13:20:00,519.63,519.63,519.56,519.56,248.0,517.2949,517.2949,517.2253,517.2253,248.0
2024-08-07 13:25:00,519.56,520.17,519.56,519.83,1156.0,517.2253,517.8325,517.2253,517.494,1156.0
2024-08-07 13:30:00,519.66,520.3,519.66,519.95,900.0,517.3248,517.9619,517.3248,517.6135,900.0
2024-08-07 13:35:00,520.7,521.1,520.69,521.0,654.0,518.3601,518.7583,518.3502,518.6588,654.0
2024-08-07 13:40:00,520.59,520.63,520.2,520.2,900.0,518.2506,518.2905,517.8624,517.8624,900.0
2024-08-07 13:45:00,519.83,519.83,519.11,519.22,1000.0,517.494,517.494,516.7773,516.8868,1000.0
2024-08-07 13:50:00,519.0,519.24,518.38,518.84,1745.0,516.6678,516.9067,516.0506,516.5085,1745.0
2024-08-07 13:55:00,518.84,518.84,518.84,518.84,0.0,516.5085,516.5085,516.5085,516.5085,0.0
2024-08-07 14:00:00,518.34,518.73,518.23,518.23,972.0,516.0107,516.399,515.9012,515.9012,972.0
2024-08-07 14:05:00,518.78,518.79,517.64,518.51,800.0,516.4488,516.4587,515.3139,516.18,800.0
2024-08-07 14:10:00,518.48,518.61,518.47,518.48,392.0,516.1501,516.2795,516.1402,516.1501,392.0
2024-08-07 14:15:00,518.08,518.44,517.64,518.44,1778.0,515.7519,516.1103,515.3139,516.1103,1778.0
2024-08-07 14:20:00,518.51,518.67,518.33,518.59,705.0,516.18,516.3393,516.0008,516.2596,705.0
2024-08-07 14:25:00,518.14,519.06,518.0,518.69,1834.0,515.8116,516.7275,515.6723,516.3592,1834.0
2024-08-07 14:30:00,518.39,518.69,517.71,517.71,1131.0,516.0605,516.3592,515.3836,515.3836,1131.0
2024-08-07 14:35:00,518.0,518.5,518.0,518.33,1424.0,515.6723,516.17,515.6723,516.0008,1424.0
2024-08-07 14:40:00,518.59,519.23,518.59,518.92,1336.0,516.2596,516.8967,516.2596,516.5881,1336.0
2024-08-07 14:45:00,518.81,518.97,517.95,517.95,2000.0,516.4786,516.6379,515.6225,515.6225,2000.0
2024-08-07 14:50:00,518.11,518.68,517.72,518.68,2202.0,515.7818,516.3492,515.3935,516.3492,2202.0
2024-08-07 14:55:00,518.8,518.8,518.16,518.16,1200.0,516.4687,516.4687,515.8316,515.8316,1200.0
2024-08-07 15:00:00,518.23,519.55,518.23,519.38,700.0,515.9012,517.2153,515.9012,517.0461,700.0
2024-08-07 15:05:00,519.17,519.23,518.8,519.0,800.0,516.837,516.8967,516.4687,516.6678,800.0
2024-08-07 15:10:00,519.47,519.47,518.76,518.76,749.0,517.1357,517.1357,516.4289,516.4289,749.0
2024-08-07 15:15:00,518.73,519.16,518.71,518.91,4606.0,516.399,516.8271,516.3791,516.5782,4606.0
2024-08-07 15:20:00,519.17,519.19,518.24,518.29,2707.0,516.837,516.8569,515.9112,515.961,2707.0
2024-08-07 15:25:00,518.18,518.54,517.86,518.25,2843.0,515.8515,516.2098,515.5329,515.9211,2843.0
2024-08-07 15:30:00,517.98,518.9,517.84,518.34,4402.0,515.6524,516.5682,515.513,516.0107,4402.0
2024-08-07 15:35:00,518.47,518.59,517.71,517.71,1207.0,516.1402,516.2596,515.3836,515.3836,1207.0
2024-08-07 15:40:00,517.51,517.84,516.33,516.4,3083.0,515.1845,515.513,514.0098,514.0795,3083.0
2024-08-07 15:45:00,516.19,517.11,516.19,516.87,3335.0,513.8704,514.7863,513.8704,514.5473,3335.0
2024-08-07 15:50:00,516.87,517.31,516.02,516.46,21600.0,514.5473,514.9854,513.7012,514.1392,21600.0
2024-08-07 15:55:00,516.5,516.5,514.79,514.83,22091.0,514.179,514.179,512.4767,512.5165,22091.0
2024-08-08 09:30:00,518.97,518.98,517.63,518.98,4938.0,516.6379,516.6479,515.3039,516.6479,4938.0
2024-08-08 09:35:00,517.62,517.62,516.38,516.38,900.0,515.294,515.294,514.0595,514.0595,900.0
2024-08-08 09:40:00,517.15,517.39,517.01,517.38,1000.0,514.8261,515.065,514.6867,515.0551,1000.0
2024-08-08 09:45:00,517.02,517.02,517.02,517.02,100.0,514.6967,514.6967,514.6967,514.6967,100.0
2024-08-08 09:50:00,517.68,520.14,517.67,519.36,2265.0,515.3537,517.8027,515.3438,517.0262,2265.0
2024-08-08 09:55:00,519.95,520.57,519.95,520.35,570.0,517.6135,518.2307,517.6135,518.0117,570.0
2024-08-08 10:00:00,520.49,523.24,520.48,522.5,6958.0,518.1511,520.8887,518.1411,520.152,6958.0
2024-08-08 10:05:00,520.62,520.96,520.61,520.9,318.0,518.2805,518.619,518.2705,518.5592,318.0
2024-08-08 10:10:00,520.9,520.9,520.9,520.9,0.0,518.5592,518.5592,518.5592,518.5592,0.0
2024-08-08 10:15:00,521.56,521.56,521.56,521.56,200.0,519.2163,519.2163,519.2163,519.2163,200.0
2024-08-08 10:20:00,521.18,522.05,521.18,521.24,600.0,518.838,519.7041,518.838,518.8977,600.0
2024-08-08 10:25:00,522.08,522.43,521.53,522.13,1650.0,519.7339,520.0824,519.1864,519.7837,1650.0
2024-08-08 10:30:00,522.49,522.81,522.21,522.63,1410.0,520.1421,520.4607,519.8634,520.2815,1410.0
2024-08-08 10:35:00,522.56,522.56,522.43,522.44,400.0,520.2118,520.2118,520.0824,520.0923,400.0
2024-08-08 10:40:00,522.43,522.64,522.16,522.27,1310.0,520.0824,520.2914,519.8136,519.9231,1310.0
2024-08-08 10:45:00,522.3,523.67,521.86,523.67,923.0,519.9529,521.3168,519.5149,521.3168,923.0
2024-08-08 10:50:00,523.67,523.67,523.67,523.67,0.0,521.3168,521.3168,521.3168,521.3168,0.0
2024-08-08 10:55:00,523.11,523.11,522.58,522.58,256.0,520.7593,520.7593,520.2317,520.2317,256.0
2024-08-08 11:00:00,522.84,523.72,522.57,523.6,3577.0,520.4905,521.3666,520.2217,521.2471,3577.0
2024-08-08 11:05:00,523.21,523.59,523.07,523.59,513.0,520.8589,521.2372,520.7195,521.2372,513.0
2024-08-08 11:10:00,523.75,523.76,523.18,523.7,1652.0,521.3964,521.4064,520.829,521.3467,1652.0
2024-08-08 11:15:00,523.97,523.98,523.5,523.5,1535.0,521.6154,521.6254,521.1476,521.1476,1535.0
2024-08-08 11:20:00,523.5,523.5,523.5,523.5,0.0,521.1476,521.1476,521.1476,521.1476,0.0
2024-08-08 11:25:00,524.32,524.32,523.7,523.7,382.0,521.9639,521.9639,521.3467,521.3467,382.0
2024-08-08 11:30:00,523.4,523.4,523.39,523.4,345.0,521.048,521.048,521.038,521.048,345.0
2024-08-08 11:35:00,523.13,523.13,522.69,522.69,200.0,520.7792,520.7792,520.3412,520.3412,200.0
2024-08-08 11:40:00,522.42,522.42,521.7,521.99,402.0,520.0724,520.0724,519.3556,519.6443,402.0
2024-08-08 11:45:00,521.44,523.03,521.44,522.45,5654.0,519.0968,520.6797,519.0968,520.1023,5654.0
2024-08-08 11:50:00,522.45,523.22,522.45,523.22,645.0,520.1023,520.8688,520.1023,520.8688,645.0
2024-08-08 11:55:00,523.46,523.46,522.87,522.87,3344.0,521.1077,521.1077,520.5204,520.5204,3344.0
2024-08-08 12:00:00,523.71,524.36,523.69,523.69,428.0,521.3566,522.0037,521.3367,521.3367,428.0
2024-08-08 12:05:00,524.72,524.72,524.71,524.72,176.0,522.3621,522.3621,522.3521,522.3621,176.0
2024-08-08 12:10:00,524.27,524.28,523.69,523.69,485.0,521.9141,521.924,521.3367,521.3367,485.0
2024-08-08 12:15:00,523.69,523.69,523.69,523.69,0.0,521.3367,521.3367,521.3367,521.3367,0.0
2024-08-08 12:20:00,523.69,523.69,523.69,523.69,0.0,521.3367,521.3367,521.3367,521.3367,0.0
2024-08-08 12:25:00,523.69,523.69,523.69,523.69,0.0,521.3367,521.3367,521.3367,521.3367,0.0
2024-08-08 12:30:00,523.69,523.69,523.69,523.69,0.0,521.3367,521.3367,521.3367,521.3367,0.0
2024-08-08 12:35:00,523.09,523.09,522.38,522.38,500.0,520.7394,520.7394,520.0326,520.0326,500.0
2024-08-08 12:40:00,521.73,523.64,521.38,523.02,7562.0,519.3855,521.2869,519.0371,520.6697,7562.0
2024-08-08 12:45:00,523.09,523.99,523.08,523.23,675.0,520.7394,521.6354,520.7294,520.8788,675.0
2024-08-08 12:50:00,523.94,524.05,523.94,524.05,300.0,521.5856,521.6951,521.5856,521.6951,300.0
2024-08-08 12:55:00,523.92,523.92,523.69,523.69,200.0,521.5657,521.5657,521.3367,521.3367,200.0
2024-08-08 13:00:00,523.44,523.63,523.15,523.63,1100.0,521.0878,521.277,520.7991,521.277,1100.0
2024-08-08 13:05:00,523.27,523.27,523.27,523.27,217.0,520.9186,520.9186,520.9186,520.9186,217.0
2024-08-08 13:10:00,524.42,524.42,524.42,524.42,200.0,522.0634,522.0634,522.0634,522.0634,200.0
2024-08-08 13:15:00,524.35,524.71,524.35,524.68,526.0,521.9937,522.3521,521.9937,522.3223,526.0
2024-08-08 13:20:00,524.6,524.6,524.6,524.6,100.0,522.2426,522.2426,522.2426,522.2426,100.0
2024-08-08 13:25:00,524.72,525.08,524.71,525.08,1539.0,522.3621,522.7205,522.3521,522.7205,1539.0
2024-08-08 13:30:00,525.2,525.28,524.76,524.76,600.0,522.8399,522.9196,522.4019,522.4019,600.0
2024-08-08 13:35:00,524.24,524.84,524.24,524.35,400.0,521.8842,522.4815,521.8842,521.9937,400.0
2024-08-08 13:40:00,524.38,525.48,524.36,525.04,1100.0,522.0236,523.1187,522.0037,522.6806,1100.0
2024-08-08 13:45:00,524.59,524.6,524.59,524.6,800.0,522.2327,522.2426,522.2327,522.2426,800.0
2024-08-08 13:50:00,525.14,525.14,524.73,524.86,1318.0,522.7802,522.7802,522.372,522.5014,1318.0
2024-08-08 13:55:00,525.01,525.12,525.01,525.12,300.0,522.6508,522.7603,522.6508,522.7603,300.0
2024-08-08 14:00:00,525.39,525.4,524.56,525.02,2281.0,523.0291,523.039,522.2028,522.6607,2281.0
2024-08-08 14:05:00,525.07,525.49,525.07,525.49,500.0,522.7105,523.1286,522.7105,523.1286,500.0
2024-08-08 14:10:00,525.29,525.75,525.29,525.75,426.0,522.9295,523.3874,522.9295,523.3874,426.0
2024-08-08 14:15:00,525.42,525.42,525.38,525.38,200.0,523.0589,523.0589,523.0191,523.0191,200.0
2024-08-08 14:20:00,525.75,525.78,525.44,525.48,900.0,523.3874,523.4173,523.0788,523.1187,900.0
2024-08-08 14:25:00,525.42,525.42,525.15,525.19,500.0,523.0589,523.0589,522.7901,522.83,500.0
2024-08-08 14:30:00,525.19,525.19,525.19,525.19,0.0,522.83,522.83,522.83,522.83,0.0
2024-08-08 14:35:00,525.25,525.25,524.88,524.88,200.0,522.8897,522.8897,522.5214,522.5214,200.0
2024-08-08 14:40:00,523.92,524.32,523.91,524.32,700.0,521.5657,521.9639,521.5557,521.9639,700.0
2024-08-08 14:45:00,524.37,524.37,524.37,524.37,100.0,522.0136,522.0136,522.0136,522.0136,100.0
2024-08-08 14:50:00,524.47,524.47,523.97,523.97,300.0,522.1132,522.1132,521.6154,521.6154,300.0
2024-08-08 14:55:00,524.16,524.34,524.08,524.34,300.0,521.8046,521.9838,521.7249,521.9838,300.0
2024-08-08 15:00:00,524.08,524.08,523.55,524.01,2013.0,521.7249,521.7249,521.1973,521.6553,2013.0
2024-08-08 15:05:00,523.22,523.64,523.19,523.63,3260.0,520.8688,521.2869,520.8389,521.277,3260.0
2024-08-08 15:10:00,523.73,523.95,523.37,523.37,1291.0,521.3765,521.5955,521.0181,521.0181,1291.0
2024-08-08 15:15:00,523.25,523.25,522.85,522.85,600.0,520.8987,520.8987,520.5005,520.5005,600.0
2024-08-08 15:20:00,522.72,523.27,522.45,522.46,2317.0,520.3711,520.9186,520.1023,520.1122,2317.0
2024-08-08 15:25:00,522.43,522.43,521.83,521.94,3488.0,520.0824,520.0824,519.4851,519.5946,3488.0
2024-08-08 15:30:00,521.99,522.56,521.61,521.61,893.0,519.6443,520.2118,519.266,519.266,893.0
2024-08-08 15:35:00,521.9,522.67,521.9,522.67,600.0,519.5547,520.3213,519.5547,520.3213,600.0
2024-08-08 15:40:00,522.81,524.31,522.57,523.99,1882.0,520.4607,521.9539,520.2217,521.6354,1882.0
2024-08-08 15:45:00,523.38,523.74,523.29,523.74,300.0,521.0281,521.3865,520.9385,521.3865,300.0
2024-08-08 15:50:00,523.22,524.72,522.63,523.96,3714.0,520.8688,522.3621,520.2815,521.6055,3714.0
2024-08-08 15:55:00,523.72,523.79,522.49,522.8,8325.0,521.3666,521.4363,520.1421,520.4507,8325.0
2024-08-09 09:30:00,521.23,521.23,519.67,519.67,3092.0,518.8878,518.8878,517.3348,517.3348,3092.0
2024-08-09 09:35:00,520.48,520.48,518.51,519.4,700.0,518.1411,518.1411,516.18,517.066,700.0
2024-08-09 09:40:00,519.29,519.86,517.96,518.78,1355.0,516.9565,517.5239,515.6324,516.4488,1355.0
2024-08-09 09:45:00,519.78,521.37,518.27,521.37,1752.0,517.4443,519.0271,515.9411,519.0271,1752.0
2024-08-09 09:50:00,521.37,521.37,521.37,521.37,100.0,519.0271,519.0271,519.0271,519.0271,100.0
2024-08-09 09:55:00,519.86,523.13,519.85,523.13,1000.0,517.5239,520.7792,517.514,520.7792,1000.0
2024-08-09 10:00:00,522.18,525.04,522.18,525.04,3677.0,519.8335,522.6806,519.8335,522.6806,3677.0
2024-08-09 10:05:00,524.93,524.93,522.92,523.24,1365.0,522.5711,522.5711,520.5702,520.8887,1365.0
2024-08-09 10:10:00,522.84,522.84,522.84,522.84,100.0,520.4905,520.4905,520.4905,520.4905,100.0
2024-08-09 10:15:00,522.85,523.76,522.85,523.69,500.0,520.5005,521.4064,520.5005,521.3367,500.0
2024-08-09 10:20:00,523.59,524.03,523.59,524.03,315.0,521.2372,521.6752,521.2372,521.6752,315.0
2024-08-09 10:25:00,523.38,523.38,523.29,523.3,300.0,521.0281,521.0281,520.9385,520.9485,300.0
2024-08-09 10:30:00,522.75,522.8,521.92,521.92,600.0,520.4009,520.4507,519.5747,519.5747,600.0
2024-08-09 10:35:00,522.26,522.26,522.26,522.26,100.0,519.9131,519.9131,519.9131,519.9131,100.0
2024-08-09 10:40:00,522.13,522.13,522.09,522.09,370.0,519.7837,519.7837,519.7439,519.7439,370.0
2024-08-09 10:45:00,522.09,522.09,522.09,522.09,0.0,519.7439,519.7439,519.7439,519.7439,0.0
2024-08-09 10:50:00,522.84,523.84,522.84,523.01,500.0,520.4905,521.486,520.4905,520.6598,500.0
2024-08-09 10:55:00,523.34,523.86,523.34,523.86,1000.0,520.9883,521.5059,520.9883,521.5059,1000.0
2024-08-09 11:00:00,523.76,523.76,523.09,523.74,1014.0,521.4064,521.4064,520.7394,521.3865,1014.0
2024-08-09 11:05:00,524.12,524.64,524.12,524.55,686.0,521.7648,522.2824,521.7648,522.1928,686.0
2024-08-09 11:10:00,525.24,525.86,524.2,525.04,5565.0,522.8797,523.4969,521.8444,522.6806,5565.0
2024-08-09 11:15:00,525.04,525.04,525.04,525.04,0.0,522.6806,522.6806,522.6806,522.6806,0.0
2024-08-09 11:20:00,524.75,525.1,524.34,525.1,2706.0,522.3919,522.7404,521.9838,522.7404,2706.0
2024-08-09 11:25:00,525.08,525.08,524.61,524.61,1115.0,522.7205,522.7205,522.2526,522.2526,1115.0
2024-08-09 11:30:00,525.39,525.39,524.81,525.22,653.0,523.0291,523.0291,522.4517,522.8598,653.0
2024-08-09 11:35:00,525.22,525.22,525.22,525.22,0.0,522.8598,522.8598,522.8598,522.8598,0.0
2024-08-09 11:40:00,524.79,524.79,524.79,524.79,100.0,522.4318,522.4318,522.4318,522.4318,100.0
2024-08-09 11:45:00,525.17,525.17,524.54,524.55,936.0,522.8101,522.8101,522.1829,522.1928,936.0
2024-08-09 11:50:00,524.55,524.55,524.55,524.55,0.0,522.1928,522.1928,522.1928,522.1928,0.0
2024-08-09 11:55:00,524.55,524.55,524.55,524.55,0.0,522.1928,522.1928,522.1928,522.1928,0.0
2024-08-09 12:00:00,524.55,524.55,524.55,524.55,0.0,522.1928,522.1928,522.1928,522.1928,0.0
2024-08-09 12:05:00,523.18,523.79,523.17,523.79,1469.0,520.829,521.4363,520.819,521.4363,1469.0
2024-08-09 12:10:00,523.99,524.34,523.86,523.86,900.0,521.6354,521.9838,521.5059,521.5059,900.0
2024-08-09 12:15:00,523.5,523.5,523.5,523.5,100.0,521.1476,521.1476,521.1476,521.1476,100.0
2024-08-09 12:20:00,522.84,522.84,522.83,522.84,237.0,520.4905,520.4905,520.4806,520.4905,237.0
2024-08-09 12:25:00,523.06,523.06,523.05,523.06,100.0,520.7095,520.7095,520.6996,520.7095,100.0
2024-08-09 12:30:00,522.93,522.93,522.92,522.93,110.0,520.5801,520.5801,520.5702,520.5801,110.0
2024-08-09 12:35:00,522.93,522.93,522.93,522.93,0.0,520.5801,520.5801,520.5801,520.5801,0.0
2024-08-09 12:40:00,522.93,522.93,522.93,522.93,0.0,520.5801,520.5801,520.5801,520.5801,0.0
2024-08-09 12:45:00,522.94,522.94,522.91,522.91,200.0,520.5901,520.5901,520.5602,520.5602,200.0
2024-08-09 12:50:00,522.91,522.91,522.91,522.91,0.0,520.5602,520.5602,520.5602,520.5602,0.0
2024-08-09 12:55:00,523.18,523.18,523.12,523.12,300.0,520.829,520.829,520.7693,520.7693,300.0
2024-08-09 13:00:00,523.34,524.21,523.34,523.93,558.0,520.9883,521.8544,520.9883,521.5756,558.0
2024-08-09 13:05:00,523.93,523.93,523.93,523.93,0.0,521.5756,521.5756,521.5756,521.5756,0.0
2024-08-09 13:10:00,523.93,523.93,523.93,523.93,0.0,521.5756,521.5756,521.5756,521.5756,0.0
2024-08-09 13:15:00,523.93,523.93,523.93,523.93,0.0,521.5756,521.5756,521.5756,521.5756,0.0
2024-08-09 13:20:00,525.8,525.8,525.8,525.8,200.0,523.4372,523.4372,523.4372,523.4372,200.0
2024-08-09 13:25:00,526.84,526.84,526.44,526.75,1504.0,524.4725,524.4725,524.0743,524.383,1504.0
2024-08-09 13:30:00,527.45,527.79,526.98,526.98,1988.0,525.0798,525.4183,524.6119,524.6119,1988.0
2024-08-09 13:35:00,526.98,526.98,526.78,526.78,3750.0,524.6119,524.6119,524.4128,524.4128,3750.0
2024-08-09 13:40:00,527.08,527.1,526.51,527.1,1200.0,524.7115,524.7314,524.144,524.7314,1200.0
2024-08-09 13:45:00,526.45,526.45,526.45,526.45,458.0,524.0843,524.0843,524.0843,524.0843,458.0
2024-08-09 13:50:00,526.67,526.78,526.25,526.78,958.0,524.3033,524.4128,523.8852,524.4128,958.0
2024-08-09 13:55:00,526.08,526.17,526.08,526.13,300.0,523.716,523.8056,523.716,523.7657,300.0
2024-08-09 14:00:00,526.12,526.12,525.59,526.0,3031.0,523.7558,523.7558,523.2282,523.6363,3031.0
2024-08-09 14:05:00,525.47,525.91,525.46,525.9,1007.0,523.1087,523.5467,523.0987,523.5368,1007.0
2024-08-09 14:10:00,525.35,525.61,524.78,525.61,700.0,522.9892,523.2481,522.4218,523.2481,700.0
2024-08-09 14:15:00,525.56,526.33,525.55,526.33,3123.0,523.1983,523.9648,523.1883,523.9648,3123.0
2024-08-09 14:20:00,526.41,526.41,526.19,526.2,200.0,524.0445,524.0445,523.8255,523.8354,200.0
2024-08-09 14:25:00,526.11,526.13,526.1,526.13,531.0,523.7458,523.7657,523.7359,523.7657,531.0
2024-08-09 14:30:00,525.62,525.62,525.02,525.02,700.0,523.258,523.258,522.6607,522.6607,700.0
2024-08-09 14:35:00,525.14,525.21,525.14,525.21,200.0,522.7802,522.8499,522.7802,522.8499,200.0
2024-08-09 14:40:00,524.93,524.93,524.92,524.93,100.0,522.5711,522.5711,522.5612,522.5711,100.0
2024-08-09 14:45:00,525.05,525.05,524.72,524.72,300.0,522.6906,522.6906,522.3621,522.3621,300.0
2024-08-09 14:50:00,524.11,525.05,523.79,525.05,4056.0,521.7548,522.6906,521.4363,522.6906,4056.0
2024-08-09 14:55:00,525.68,525.91,525.68,525.91,400.0,523.3178,523.5467,523.3178,523.5467,400.0
2024-08-09 15:00:00,525.86,525.87,525.86,525.86,200.0,523.4969,523.5069,523.4969,523.4969,200.0
2024-08-09 15:05:00,526.03,526.03,526.03,526.03,100.0,523.6662,523.6662,523.6662,523.6662,100.0
2024-08-09 15:10:00,525.86,525.86,525.33,525.33,350.0,523.4969,523.4969,522.9693,522.9693,350.0
2024-08-09 15:15:00,525.67,526.02,525.64,526.02,400.0,523.3078,523.6562,523.2779,523.6562,400.0
2024-08-09 15:20:00,525.62,525.62,525.53,525.54,200.0,523.258,523.258,523.1684,523.1784,200.0
2024-08-09 15:25:00,525.31,526.25,525.31,526.25,1302.0,522.9494,523.8852,522.9494,523.8852,1302.0
2024-08-09 15:30:00,526.25,526.43,525.69,525.69,3081.0,523.8852,524.0644,523.3277,523.3277,3081.0
2024-08-09 15:35:00,525.8,526.12,525.75,526.01,3266.0,523.4372,523.7558,523.3874,523.6463,3266.0
2024-08-09 15:40:00,526.37,526.37,525.86,525.9,2717.0,524.0047,524.0047,523.4969,523.5368,2717.0
2024-08-09 15:45:00,526.0,526.56,525.82,526.56,3505.0,523.6363,524.1938,523.4571,524.1938,3505.0
2024-08-09 15:50:00,526.5,526.78,525.94,526.04,12224.0,524.1341,524.4128,523.5766,523.6761,12224.0
2024-08-09 15:55:00,526.13,527.26,525.3,526.91,9658.0,523.7657,524.8907,522.9395,524.5422,9658.0
2024-08-12 09:30:00,524.51,526.24,524.39,525.92,9992.0,522.153,523.8752,522.0336,523.5567,9992.0
2024-08-12 09:35:00,525.24,525.59,523.85,523.85,300.0,522.8797,523.2282,521.496,521.496,300.0
2024-08-12 09:40:00,524.0,524.0,523.59,524.0,700.0,521.6453,521.6453,521.2372,521.6453,700.0
2024-08-12 09:45:00,523.17,523.89,523.17,523.64,1643.0,520.819,521.5358,520.819,521.2869,1643.0
2024-08-12 09:50:00,525.03,525.15,523.11,523.87,1669.0,522.6707,522.7901,520.7593,521.5159,1669.0
2024-08-12 09:55:00,523.87,523.87,523.87,523.87,0.0,521.5159,521.5159,521.5159,521.5159,0.0
2024-08-12 10:00:00,523.89,523.89,523.88,523.88,900.0,521.5358,521.5358,521.5258,521.5258,900.0
2024-08-12 10:05:00,523.96,523.96,523.88,523.88,300.0,521.6055,521.6055,521.5258,521.5258,300.0
2024-08-12 10:10:00,523.8,524.88,523.67,524.88,996.0,521.4462,522.5214,521.3168,522.5214,996.0
2024-08-12 10:15:00,524.85,525.09,523.99,524.5,1319.0,522.4915,522.7304,521.6354,522.1431,1319.0
2024-08-12 10:20:00,523.67,523.96,523.67,523.96,500.0,521.3168,521.6055,521.3168,521.6055,500.0
2024-08-12 10:25:00,524.04,524.4,523.99,523.99,1390.0,521.6851,522.0435,521.6354,521.6354,1390.0
2024-08-12 10:30:00,524.6,524.6,524.59,524.6,135.0,522.2426,522.2426,522.2327,522.2426,135.0
2024-08-12 10:35:00,524.42,524.42,523.91,523.91,306.0,522.0634,522.0634,521.5557,521.5557,306.0
2024-08-12 10:40:00,523.59,524.19,523.59,523.95,501.0,521.2372,521.8345,521.2372,521.5955,501.0
2024-08-12 10:45:00,523.94,523.94,523.94,523.94,100.0,521.5856,521.5856,521.5856,521.5856,100.0
2024-08-12 10:50:00,523.93,524.33,523.93,524.33,200.0,521.5756,521.9738,521.5756,521.9738,200.0
2024-08-12 10:55:00,524.56,525.22,524.56,525.22,200.0,522.2028,522.8598,522.2028,522.8598,200.0
2024-08-12 11:00:00,525.27,525.28,525.27,525.27,680.0,522.9096,522.9196,522.9096,522.9096,680.0
2024-08-12 11:05:00,523.71,523.71,523.71,523.71,100.0,521.3566,521.3566,521.3566,521.3566,100.0
2024-08-12 11:10:00,524.33,524.33,523.6,523.94,2120.0,521.9738,521.9738,521.2471,521.5856,2120.0
2024-08-12 11:15:00,523.94,523.94,523.82,523.88,1000.0,521.5856,521.5856,521.4661,521.5258,1000.0
2024-08-12 11:20:00,523.69,524.08,522.69,523.11,5357.0,521.3367,521.7249,520.3412,520.7593,5357.0
2024-08-12 11:25:00,521.92,522.65,521.92,522.37,1534.0,519.5747,520.3014,519.5747,520.0226,1534.0
2024-08-12 11:30:00,521.97,522.52,521.96,522.39,400.0,519.6244,520.172,519.6145,520.0425,400.0
2024-08-12 11:35:00,522.35,522.35,522.04,522.05,240.0,520.0027,520.0027,519.6941,519.7041,240.0
2024-08-12 11:40:00,521.99,522.0,521.95,521.95,300.0,519.6443,519.6543,519.6045,519.6045,300.0
2024-08-12 11:45:00,521.69,522.55,521.68,522.47,1429.0,519.3457,520.2018,519.3357,520.1222,1429.0
2024-08-12 11:50:00,523.06,523.2,523.06,523.2,200.0,520.7095,520.8489,520.7095,520.8489,200.0
2024-08-12 11:55:00,523.24,523.24,523.23,523.24,100.0,520.8887,520.8887,520.8788,520.8887,100.0
2024-08-12 12:00:00,523.16,523.16,522.87,522.87,200.0,520.8091,520.8091,520.5204,520.5204,200.0
2024-08-12 12:05:00,523.16,523.16,523.0,523.0,400.0,520.8091,520.8091,520.6498,520.6498,400.0
2024-08-12 12:10:00,523.13,523.13,522.96,522.96,290.0,520.7792,520.7792,520.61,520.61,290.0
2024-08-12 12:15:00,522.96,522.96,522.96,522.96,0.0,520.61,520.61,520.61,520.61,0.0
2024-08-12 12:20:00,523.21,523.21,523.2,523.21,500.0,520.8589,520.8589,520.8489,520.8589,500.0
2024-08-12 12:25:00,523.21,523.21,523.21,523.21,0.0,520.8589,520.8589,520.8589,520.8589,0.0
2024-08-12 12:30:00,523.5,523.97,523.49,523.97,587.0,521.1476,521.6154,521.1376,521.6154,587.0
2024-08-12 12:35:00,523.46,523.72,523.42,523.72,833.0,521.1077,521.3666,521.0679,521.3666,833.0
2024-08-12 12:40:00,523.63,523.63,523.39,523.39,800.0,521.277,521.277,521.038,521.038,800.0
2024-08-12 12:45:00,523.58,523.61,523.58,523.61,250.0,521.2272,521.2571,521.2272,521.2571,250.0
2024-08-12 12:50:00,523.3,523.35,523.3,523.35,300.0,520.9485,520.9982,520.9485,520.9982,300.0
2024-08-12 12:55:00,523.26,523.27,522.74,522.74,900.0,520.9086,520.9186,520.391,520.391,900.0
2024-08-12 13:00:00,521.97,522.55,521.93,522.55,5300.0,519.6244,520.2018,519.5846,520.2018,5300.0
2024-08-12 13:05:00,522.6,522.6,522.6,522.6,135.0,520.2516,520.2516,520.2516,520.2516,135.0
2024-08-12 13:10:00,522.6,522.6,522.6,522.6,0.0,520.2516,520.2516,520.2516,520.2516,0.0
2024-08-12 13:15:00,522.68,523.06,522.67,523.06,300.0,520.3312,520.7095,520.3213,520.7095,300.0
2024-08-12 13:20:00,523.06,523.06,523.06,523.06,0.0,520.7095,520.7095,520.7095,520.7095,0.0
2024-08-12 13:25:00,522.42,522.73,522.27,522.27,415.0,520.0724,520.381,519.9231,519.9231,415.0
2024-08-12 13:30:00,522.27,522.27,522.27,522.27,0.0,519.9231,519.9231,519.9231,519.9231,0.0
2024-08-12 13:35:00,521.76,521.76,521.76,521.76,100.0,519.4154,519.4154,519.4154,519.4154,100.0
2024-08-12 13:40:00,522.4,522.4,522.4,522.4,300.0,520.0525,520.0525,520.0525,520.0525,300.0
2024-08-12 13:45:00,521.35,521.35,521.35,521.35,100.0,519.0072,519.0072,519.0072,519.0072,100.0
2024-08-12 13:50:00,521.05,521.05,520.5,520.5,300.0,518.7086,518.7086,518.161,518.161,300.0
2024-08-12 13:55:00,520.59,520.6,520.35,520.35,300.0,518.2506,518.2606,518.0117,518.0117,300.0
2024-08-12 14:00:00,520.41,520.8,520.41,520.8,200.0,518.0714,518.4597,518.0714,518.4597,200.0
2024-08-12 14:05:00,520.7,520.86,520.59,520.86,630.0,518.3601,518.5194,518.2506,518.5194,630.0
2024-08-12 14:10:00,521.0,521.2,521.0,521.2,300.0,518.6588,518.8579,518.6588,518.8579,300.0
2024-08-12 14:15:00,520.8,520.84,520.58,520.83,1100.0,518.4597,518.4995,518.2407,518.4896,1100.0
2024-08-12 14:20:00,521.02,521.51,520.89,521.51,1523.0,518.6787,519.1665,518.5493,519.1665,1523.0
2024-08-12 14:25:00,521.12,521.3,520.66,521.3,3196.0,518.7782,518.9574,518.3203,518.9574,3196.0
2024-08-12 14:30:00,521.55,521.55,521.55,521.55,100.0,519.2063,519.2063,519.2063,519.2063,100.0
2024-08-12 14:35:00,521.05,521.21,520.82,521.21,605.0,518.7086,518.8678,518.4796,518.8678,605.0
2024-08-12 14:40:00,521.15,521.15,521.15,521.15,100.0,518.8081,518.8081,518.8081,518.8081,100.0
2024-08-12 14:45:00,521.02,521.02,521.02,521.02,100.0,518.6787,518.6787,518.6787,518.6787,100.0
2024-08-12 14:50:00,521.08,521.29,520.81,520.81,1497.0,518.7384,518.9475,518.4696,518.4696,1497.0
2024-08-12 14:55:00,520.96,521.2,520.96,521.19,300.0,518.619,518.8579,518.619,518.8479,300.0
2024-08-12 15:00:00,520.94,520.95,520.94,520.94,100.0,518.5991,518.609,518.5991,518.5991,100.0
2024-08-12 15:05:00,520.87,521.25,520.86,521.16,1400.0,518.5294,518.9077,518.5194,518.8181,1400.0
2024-08-12 15:10:00,521.07,521.29,520.71,520.72,1100.0,518.7285,518.9475,518.3701,518.38,1100.0
2024-08-12 15:15:00,521.0,521.72,521.0,521.72,2502.0,518.6588,519.3756,518.6588,519.3756,2502.0
2024-08-12 15:20:00,522.04,522.04,522.04,522.04,132.0,519.6941,519.6941,519.6941,519.6941,132.0
2024-08-12 15:25:00,521.91,522.14,521.78,521.78,746.0,519.5647,519.7937,519.4353,519.4353,746.0
2024-08-12 15:30:00,521.7,522.15,521.54,521.62,1699.0,519.3556,519.8036,519.1964,519.276,1699.0
2024-08-12 15:35:00,521.23,521.23,520.3,520.3,6944.0,518.8878,518.8878,517.9619,517.9619,6944.0
2024-08-12 15:40:00,520.42,520.83,520.02,520.51,1019.0,518.0814,518.4896,517.6832,518.171,1019.0
2024-08-12 15:45:00,520.01,520.01,519.68,519.8,839.0,517.6732,517.6732,517.3447,517.4642,839.0
2024-08-12 15:50:00,520.0,520.73,519.23,519.87,6447.0,517.6633,518.39,516.8967,517.5339,6447.0
2024-08-12 15:55:00,520.0,520.58,519.79,520.12,21596.0,517.6633,518.2407,517.4542,517.7827,21596.0
2024-08-13 09:30:00,520.07,522.06,518.87,520.62,6773.0,517.733,519.714,516.5384,518.2805,6773.0
2024-08-13 09:35:00,522.35,522.35,521.43,521.44,400.0,520.0027,520.0027,519.0869,519.0968,400.0
2024-08-13 09:40:00,522.45,522.45,521.7,521.71,200.0,520.1023,520.1023,519.3556,519.3656,200.0
2024-08-13 09:45:00,522.52,522.53,521.47,521.62,1602.0,520.172,520.1819,519.1267,519.276,1602.0
2024-08-13 09:50:00,522.0,522.57,521.04,521.04,1195.0,519.6543,520.2217,518.6986,518.6986,1195.0
2024-08-13 09:55:00,520.85,522.0,520.35,521.46,5900.0,518.5095,519.6543,518.0117,519.1167,5900.0
2024-08-13 10:00:00,520.72,522.92,520.71,522.17,900.0,518.38,520.5702,518.3701,519.8235,900.0
2024-08-13 10:05:00,521.39,521.4,520.32,521.07,603.0,519.047,519.057,517.9818,518.7285,603.0
2024-08-13 10:10:00,520.51,521.09,520.51,520.66,5200.0,518.171,518.7484,518.171,518.3203,5200.0
2024-08-13 10:15:00,520.07,520.07,519.56,519.56,406.0,517.733,517.733,517.2253,517.2253,406.0
2024-08-13 10:20:00,519.83,520.33,519.5,519.96,1722.0,517.494,517.9918,517.1655,517.6235,1722.0
2024-08-13 10:25:00,520.07,520.44,519.89,520.17,409.0,517.733,518.1013,517.5538,517.8325,409.0
2024-08-13 10:30:00,520.43,520.93,520.34,520.93,30791.0,518.0914,518.5891,518.0018,518.5891,30791.0
2024-08-13 10:35:00,521.02,521.02,521.0,521.0,400.0,518.6787,518.6787,518.6588,518.6588,400.0
2024-08-13 10:40:00,521.51,522.91,521.51,522.91,200.0,519.1665,520.5602,519.1665,520.5602,200.0
2024-08-13 10:45:00,522.68,523.28,522.68,523.28,305.0,520.3312,520.9285,520.3312,520.9285,305.0
2024-08-13 10:50:00,522.51,522.51,522.01,522.01,656.0,520.162,520.162,519.6643,519.6643,656.0
2024-08-13 10:55:00,523.05,523.05,523.04,523.05,100.0,520.6996,520.6996,520.6896,520.6996,100.0
2024-08-13 11:00:00,523.1,523.95,523.1,523.95,1518.0,520.7494,521.5955,520.7494,521.5955,1518.0
2024-08-13 11:05:00,524.37,524.69,524.37,524.68,200.0,522.0136,522.3322,522.0136,522.3223,200.0
2024-08-13 11:10:00,524.28,524.63,524.19,524.38,1449.0,521.924,522.2725,521.8345,522.0236,1449.0
2024-08-13 11:15:00,524.38,524.38,524.13,524.15,477.0,522.0236,522.0236,521.7747,521.7946,477.0
2024-08-13 11:20:00,524.56,524.56,523.78,524.44,5811.0,522.2028,522.2028,521.4263,522.0833,5811.0
2024-08-13 11:25:00,524.89,524.89,524.3,524.35,977.0,522.5313,522.5313,521.944,521.9937,977.0
2024-08-13 11:30:00,524.21,524.56,524.2,524.25,10875.0,521.8544,522.2028,521.8444,521.8942,10875.0
2024-08-13 11:35:00,524.32,524.75,524.31,524.41,606.0,521.9639,522.3919,521.9539,522.0535,606.0
2024-08-13 11:40:00,524.35,524.35,523.92,523.92,326.0,521.9937,521.9937,521.5657,521.5657,326.0
2024-08-13 11:45:00,524.0,524.49,523.99,524.49,334.0,521.6453,522.1331,521.6354,522.1331,334.0
2024-08-13 11:50:00,524.48,524.48,524.46,524.47,300.0,522.1232,522.1232,522.1032,522.1132,300.0
2024-08-13 11:55:00,524.47,524.47,524.47,524.47,0.0,522.1132,522.1132,522.1132,522.1132,0.0
2024-08-13 12:00:00,524.47,524.47,524.47,524.47,0.0,522.1132,522.1132,522.1132,522.1132,0.0
2024-08-13 12:05:00,524.49,524.49,524.49,524.49,135.0,522.1331,522.1331,522.1331,522.1331,135.0
2024-08-13 12:10:00,524.49,524.49,524.49,524.49,0.0,522.1331,522.1331,522.1331,522.1331,0.0
2024-08-13 12:15:00,524.32,524.42,524.32,524.42,815.0,521.9639,522.0634,521.9639,522.0634,815.0
2024-08-13 12:20:00,524.51,525.0,523.8,523.8,2027.0,522.153,522.6408,521.4462,521.4462,2027.0
2024-08-13 12:25:00,524.38,524.38,523.97,524.14,1004.0,522.0236,522.0236,521.6154,521.7847,1004.0
2024-08-13 12:30:00,524.14,524.14,524.14,524.14,0.0,521.7847,521.7847,521.7847,521.7847,0.0
2024-08-13 12:35:00,523.98,524.64,523.98,524.64,905.0,521.6254,522.2824,521.6254,522.2824,905.0
2024-08-13 12:40:00,524.63,524.63,524.63,524.63,160.0,522.2725,522.2725,522.2725,522.2725,160.0
2024-08-13 12:45:00,524.56,524.65,524.56,524.65,400.0,522.2028,522.2924,522.2028,522.2924,400.0
2024-08-13 12:50:00,524.99,525.0,524.89,524.89,540.0,522.6309,522.6408,522.5313,522.5313,540.0
2024-08-13 12:55:00,524.93,524.93,524.93,524.93,233.0,522.5711,522.5711,522.5711,522.5711,233.0
2024-08-13 13:00:00,524.65,524.66,524.65,524.65,102.0,522.2924,522.3023,522.2924,522.2924,102.0
2024-08-13 13:05:00,524.84,524.84,524.84,524.84,107.0,522.4815,522.4815,522.4815,522.4815,107.0
2024-08-13 13:10:00,524.2,524.2,523.86,523.86,603.0,521.8444,521.8444,521.5059,521.5059,603.0
2024-08-13 13:15:00,523.65,523.78,523.65,523.78,408.0,521.2969,521.4263,521.2969,521.4263,408.0
2024-08-13 13:20:00,523.87,523.87,523.86,523.87,100.0,521.5159,521.5159,521.5059,521.5159,100.0
2024-08-13 13:25:00,523.73,523.73,523.73,523.73,100.0,521.3765,521.3765,521.3765,521.3765,100.0
2024-08-13 13:30:00,524.17,524.17,523.91,523.92,381.0,521.8145,521.8145,521.5557,521.5657,381.0
2024-08-13 13:35:00,523.92,524.01,523.9,524.0,555.0,521.5657,521.6553,521.5458,521.6453,555.0
2024-08-13 13:40:00,524.09,524.5,524.08,524.5,900.0,521.7349,522.1431,521.7249,522.1431,900.0
2024-08-13 13:45:00,524.45,524.45,523.92,523.93,900.0,522.0933,522.0933,521.5657,521.5756,900.0
2024-08-13 13:50:00,523.9,523.94,523.9,523.94,1177.0,521.5458,521.5856,521.5458,521.5856,1177.0
2024-08-13 13:55:00,523.94,523.94,523.94,523.94,100.0,521.5856,521.5856,521.5856,521.5856,100.0
2024-08-13 14:00:00,524.49,524.5,524.48,524.5,200.0,522.1331,522.1431,522.1232,522.1431,200.0
2024-08-13 14:05:00,524.42,524.42,524.4,524.4,200.0,522.0634,522.0634,522.0435,522.0435,200.0
2024-08-13 14:10:00,524.29,524.29,524.28,524.29,134.0,521.934,521.934,521.924,521.934,134.0
2024-08-13 14:15:00,524.14,524.14,524.14,524.14,134.0,521.7847,521.7847,521.7847,521.7847,134.0
2024-08-13 14:20:00,524.25,524.25,523.86,523.87,384.0,521.8942,521.8942,521.5059,521.5159,384.0
2024-08-13 14:25:00,524.19,524.19,524.18,524.19,107.0,521.8345,521.8345,521.8245,521.8345,107.0
2024-08-13 14:30:00,524.26,524.28,524.11,524.22,567.0,521.9041,521.924,521.7548,521.8643,567.0
2024-08-13 14:35:00,524.54,524.56,524.54,524.56,2647.0,522.1829,522.2028,522.1829,522.2028,2647.0
2024-08-13 14:40:00,524.56,524.56,524.56,524.56,0.0,522.2028,522.2028,522.2028,522.2028,0.0
2024-08-13 14:45:00,524.55,524.55,524.2,524.2,442.0,522.1928,522.1928,521.8444,521.8444,442.0
2024-08-13 14:50:00,524.85,524.85,523.84,523.84,1283.0,522.4915,522.4915,521.486,521.486,1283.0
2024-08-13 14:55:00,523.82,523.9,523.58,523.89,500.0,521.4661,521.5458,521.2272,521.5358,500.0
2024-08-13 15:00:00,523.94,524.21,523.94,524.1,419.0,521.5856,521.8544,521.5856,521.7449,419.0
2024-08-13 15:05:00,524.04,524.04,523.62,523.62,434.0,521.6851,521.6851,521.267,521.267,434.0
2024-08-13 15:10:00,523.96,523.96,523.52,523.52,1402.0,521.6055,521.6055,521.1675,521.1675,1402.0
2024-08-13 15:15:00,523.52,523.63,523.4,523.4,7482.0,521.1675,521.277,521.048,521.048,7482.0
2024-08-13 15:20:00,523.67,524.22,523.41,524.22,2540.0,521.3168,521.8643,521.058,521.8643,2540.0
2024-08-13 15:25:00,523.83,523.83,523.77,523.81,400.0,521.4761,521.4761,521.4163,521.4562,400.0
2024-08-13 15:30:00,524.19,524.68,524.19,524.44,900.0,521.8345,522.3223,521.8345,522.0833,900.0
2024-08-13 15:35:00,524.03,524.03,523.76,524.01,300.0,521.6752,521.6752,521.4064,521.6553,300.0
2024-08-13 15:40:00,524.0,524.09,523.85,524.09,600.0,521.6453,521.7349,521.496,521.7349,600.0
2024-08-13 15:45:00,523.57,524.4,523.57,524.4,1300.0,521.2172,522.0435,521.2172,522.0435,1300.0
2024-08-13 15:50:00,524.47,524.56,522.61,524.55,7118.0,522.1132,522.2028,520.2616,522.1928,7118.0
2024-08-13 15:55:00,524.29,525.16,523.9,525.08,8505.0,521.934,522.8001,521.5458,522.7205,8505.0
2024-08-14 09:30:00,524.23,526.63,524.2,524.2,4893.0,521.8743,524.2635,521.8444,521.8444,4893.0
2024-08-14 09:35:00,525.0,525.0,525.0,525.0,400.0,522.6408,522.6408,522.6408,522.6408,400.0
2024-08-14 09:40:00,526.21,526.21,526.21,526.21,100.0,523.8454,523.8454,523.8454,523.8454,100.0
2024-08-14 09:45:00,526.0,527.0,525.24,526.03,2444.0,523.6363,524.6318,522.8797,523.6662,2444.0
2024-08-14 09:50:00,525.96,525.96,525.37,525.37,325.0,523.5965,523.5965,523.0092,523.0092,325.0
2024-08-14 09:55:00,526.46,527.04,526.46,527.04,200.0,524.0943,524.6716,524.0943,524.6716,200.0
2024-08-14 10:00:00,525.72,525.81,525.25,525.81,333.0,523.3576,523.4472,522.8897,523.4472,333.0
2024-08-14 10:05:00,524.53,524.53,524.47,524.47,200.0,522.1729,522.1729,522.1132,522.1132,200.0
2024-08-14 10:10:00,524.54,526.03,524.53,526.03,661.0,522.1829,523.6662,522.1729,523.6662,661.0
2024-08-14 10:15:00,525.02,525.03,525.02,525.03,200.0,522.6607,522.6707,522.6607,522.6707,200.0
2024-08-14 10:20:00,525.43,525.43,525.01,525.01,554.0,523.0689,523.0689,522.6508,522.6508,554.0
2024-08-14 10:25:00,524.87,524.9,524.81,524.89,325.0,522.5114,522.5413,522.4517,522.5313,325.0
2024-08-14 10:30:00,525.58,525.58,524.26,524.77,2560.0,523.2182,523.2182,521.9041,522.4118,2560.0
2024-08-14 10:35:00,524.98,525.3,524.34,524.77,944.0,522.6209,522.9395,521.9838,522.4118,944.0
2024-08-14 10:40:00,524.68,525.19,524.6,524.6,1000.0,522.3223,522.83,522.2426,522.2426,1000.0
2024-08-14 10:45:00,524.43,525.03,524.2,524.65,1421.0,522.0734,522.6707,521.8444,522.2924,1421.0
2024-08-14 10:50:00,524.28,524.7,523.7,524.24,2603.0,521.924,522.3422,521.3467,521.8842,2603.0
2024-08-14 10:55:00,524.05,525.61,524.05,524.7,3432.0,521.6951,523.2481,521.6951,522.3422,3432.0
2024-08-14 11:00:00,525.18,525.8,525.17,525.8,200.0,522.82,523.4372,522.8101,523.4372,200.0
2024-08-14 11:05:00,525.99,526.7,525.94,526.69,349.0,523.6264,524.3332,523.5766,524.3232,349.0
2024-08-14 11:10:00,525.85,525.85,525.76,525.76,358.0,523.487,523.487,523.3974,523.3974,358.0
2024-08-14 11:15:00,525.7,525.8,525.7,525.8,202.0,523.3377,523.4372,523.3377,523.4372,202.0
2024-08-14 11:20:00,525.5,525.5,525.5,525.5,100.0,523.1386,523.1386,523.1386,523.1386,100.0
2024-08-14 11:25:00,525.55,525.55,525.48,525.49,300.0,523.1883,523.1883,523.1187,523.1286,300.0
2024-08-14 11:30:00,525.51,525.69,525.51,525.69,200.0,523.1485,523.3277,523.1485,523.3277,200.0
2024-08-14 11:35:00,525.39,525.39,525.39,525.39,100.0,523.0291,523.0291,523.0291,523.0291,100.0
2024-08-14 11:40:00,525.74,526.21,525.61,525.97,1680.0,523.3775,523.8454,523.2481,523.6065,1680.0
2024-08-14 11:45:00,525.96,526.77,525.96,526.76,907.0,523.5965,524.4029,523.5965,524.3929,907.0
2024-08-14 11:50:00,527.67,527.67,527.21,527.46,300.0,525.2988,525.2988,524.8409,525.0898,300.0
2024-08-14 11:55:00,527.57,527.57,527.27,527.27,300.0,525.1993,525.1993,524.9006,524.9006,300.0
2024-08-14 12:00:00,527.59,527.59,527.35,527.49,500.0,525.2192,525.2192,524.9803,525.1196,500.0
2024-08-14 12:05:00,527.71,527.71,527.46,527.68,300.0,525.3386,525.3386,525.0898,525.3088,300.0
2024-08-14 12:10:00,527.56,527.61,527.12,527.61,925.0,525.1893,525.2391,524.7513,525.2391,925.0
2024-08-14 12:15:00,527.56,527.56,526.95,526.97,600.0,525.1893,525.1893,524.5821,524.602,600.0
2024-08-14 12:20:00,526.8,526.8,526.34,526.35,700.0,524.4327,524.4327,523.9748,523.9847,700.0
2024-08-14 12:25:00,526.07,526.29,525.93,526.01,400.0,523.706,523.925,523.5666,523.6463,400.0
2024-08-14 12:30:00,526.03,526.03,525.89,525.89,200.0,523.6662,523.6662,523.5268,523.5268,200.0
2024-08-14 12:35:00,525.99,526.29,525.92,526.29,400.0,523.6264,523.925,523.5567,523.925,400.0
2024-08-14 12:40:00,525.87,525.87,525.87,525.87,100.0,523.5069,523.5069,523.5069,523.5069,100.0
2024-08-14 12:45:00,525.77,525.77,525.5,525.5,700.0,523.4074,523.4074,523.1386,523.1386,700.0
2024-08-14 12:50:00,525.5,525.63,525.5,525.63,200.0,523.1386,523.268,523.1386,523.268,200.0
2024-08-14 12:55:00,525.75,526.39,525.67,526.29,1000.0,523.3874,524.0246,523.3078,523.925,1000.0
2024-08-14 13:00:00,526.26,526.26,525.84,525.84,300.0,523.8952,523.8952,523.477,523.477,300.0
2024-08-14 13:05:00,525.88,526.26,525.88,526.25,800.0,523.5169,523.8952,523.5169,523.8852,800.0
2024-08-14 13:10:00,526.06,526.06,525.26,525.28,400.0,523.6961,523.6961,522.8996,522.9196,400.0
2024-08-14 13:15:00,525.91,526.3,525.86,526.3,500.0,523.5467,523.935,523.4969,523.935,500.0
2024-08-14 13:20:00,525.81,525.81,525.81,525.81,100.0,523.4472,523.4472,523.4472,523.4472,100.0
2024-08-14 13:25:00,525.89,526.45,525.48,526.45,400.0,523.5268,524.0843,523.1187,524.0843,400.0
2024-08-14 13:30:00,526.29,526.43,525.89,526.43,951.0,523.925,524.0644,523.5268,524.0644,951.0
2024-08-14 13:35:00,526.73,526.73,526.43,526.43,200.0,524.363,524.363,524.0644,524.0644,200.0
2024-08-14 13:40:00,526.55,526.55,526.55,526.55,100.0,524.1838,524.1838,524.1838,524.1838,100.0
2024-08-14 13:45:00,527.22,527.22,526.4,526.53,608.0,524.8508,524.8508,524.0345,524.1639,608.0
2024-08-14 13:50:00,526.58,526.58,526.3,526.54,409.0,524.2137,524.2137,523.935,524.1739,409.0
2024-08-14 13:55:00,526.38,526.64,526.26,526.26,800.0,524.0146,524.2734,523.8952,523.8952,800.0
2024-08-14 14:00:00,526.25,526.25,525.8,525.8,500.0,523.8852,523.8852,523.4372,523.4372,500.0
2024-08-14 14:05:00,525.71,525.71,525.71,525.71,100.0,523.3476,523.3476,523.3476,523.3476,100.0
2024-08-14 14:10:00,525.69,525.69,525.48,525.48,200.0,523.3277,523.3277,523.1187,523.1187,200.0
2024-08-14 14:15:00,525.36,525.65,525.36,525.42,782.0,522.9992,523.2879,522.9992,523.0589,782.0
2024-08-14 14:20:00,525.63,525.95,525.62,525.79,400.0,523.268,523.5865,523.258,523.4273,400.0
2024-08-14 14:25:00,525.83,525.83,525.83,525.83,399.0,523.4671,523.4671,523.4671,523.4671,399.0
2024-08-14 14:30:00,526.26,526.51,526.13,526.51,1416.0,523.8952,524.144,523.7657,524.144,1416.0
2024-08-14 14:35:00,526.48,526.55,526.3,526.34,400.0,524.1142,524.1838,523.935,523.9748,400.0
2024-08-14 14:40:00,526.45,526.51,526.19,526.19,900.0,524.0843,524.144,523.8255,523.8255,900.0
2024-08-14 14:45:00,526.34,526.34,526.11,526.12,500.0,523.9748,523.9748,523.7458,523.7558,500.0
2024-08-14 14:50:00,526.2,526.43,526.2,526.29,500.0,523.8354,524.0644,523.8354,523.925,500.0
2024-08-14 14:55:00,526.61,526.88,526.61,526.88,400.0,524.2436,524.5124,524.2436,524.5124,400.0
2024-08-14 15:00:00,526.89,527.11,526.69,527.11,497.0,524.5223,524.7413,524.3232,524.7413,497.0
2024-08-14 15:05:00,526.86,527.02,526.86,527.02,305.0,524.4925,524.6517,524.4925,524.6517,305.0
2024-08-14 15:10:00,526.83,527.02,526.41,526.41,2808.0,524.4626,524.6517,524.0445,524.0445,2808.0
2024-08-14 15:15:00,526.3,526.82,526.18,526.18,600.0,523.935,524.4526,523.8155,523.8155,600.0
2024-08-14 15:20:00,526.13,526.14,526.12,526.13,427.0,523.7657,523.7757,523.7558,523.7657,427.0
2024-08-14 15:25:00,526.32,526.32,526.19,526.19,300.0,523.9549,523.9549,523.8255,523.8255,300.0
2024-08-14 15:30:00,525.98,526.12,525.77,525.77,500.0,523.6164,523.7558,523.4074,523.4074,500.0
2024-08-14 15:35:00,526.03,526.1,526.02,526.02,300.0,523.6662,523.7359,523.6562,523.6562,300.0
2024-08-14 15:40:00,526.07,526.07,526.07,526.07,100.0,523.706,523.706,523.706,523.706,100.0
2024-08-14 15:45:00,526.75,526.75,526.41,526.55,301.0,524.383,524.383,524.0445,524.1838,301.0
2024-08-14 15:50:00,527.18,527.54,526.58,527.54,2242.0,524.811,525.1694,524.2137,525.1694,2242.0
2024-08-14 15:55:00,527.86,528.38,527.68,528.0,9470.0,525.488,526.0056,525.3088,525.6273,9470.0
2024-08-15 09:30:00,535.24,538.34,532.49,538.34,8673.0,532.8348,535.9209,530.0972,535.9209,8673.0
2024-08-15 09:35:00,537.62,539.69,536.5,539.69,6449.0,535.2041,537.2648,534.0891,537.2648,6449.0
2024-08-15 09:40:00,537.61,538.28,536.85,537.82,9243.0,535.1941,535.8611,534.4376,535.4032,9243.0
2024-08-15 09:45:00,538.33,539.15,538.32,538.93,1800.0,535.9109,536.7272,535.901,536.5082,1800.0
2024-08-15 09:50:00,540.48,541.03,540.48,541.02,510.0,538.0513,538.5988,538.0513,538.5888,510.0
2024-08-15 09:55:00,541.5,541.64,540.37,540.73,6667.0,539.0667,539.206,537.9417,538.3001,6667.0
2024-08-15 10:00:00,540.88,542.42,540.2,542.42,500.0,538.4495,539.9825,537.7725,539.9825,500.0
2024-08-15 10:05:00,540.83,542.38,540.82,542.05,10670.0,538.3997,539.9427,538.3897,539.6142,10670.0
2024-08-15 10:10:00,541.74,542.23,540.93,542.12,16355.0,539.3056,539.7934,538.4992,539.6839,16355.0
2024-08-15 10:15:00,541.91,542.12,541.2,541.86,3000.0,539.4748,539.6839,538.768,539.4251,3000.0
2024-08-15 10:20:00,541.02,541.02,539.7,540.38,1300.0,538.5888,538.5888,537.2748,537.9517,1300.0
2024-08-15 10:25:00,540.38,540.39,539.35,540.38,1968.0,537.9517,537.9617,536.9263,537.9517,1968.0
2024-08-15 10:30:00,540.13,540.14,539.92,539.93,1314.0,537.7028,537.7128,537.4938,537.5037,1314.0
2024-08-15 10:35:00,539.93,539.93,539.93,539.93,0.0,537.5037,537.5037,537.5037,537.5037,0.0
2024-08-15 10:40:00,540.02,540.58,539.72,540.58,3100.0,537.5933,538.1508,537.2947,538.1508,3100.0
2024-08-15 10:45:00,540.99,541.05,540.99,541.05,300.0,538.559,538.6187,538.559,538.6187,300.0
2024-08-15 10:50:00,540.4,540.4,539.95,539.95,2064.0,537.9716,537.9716,537.5236,537.5236,2064.0
2024-08-15 10:55:00,539.92,540.95,539.92,540.95,1506.0,537.4938,538.5191,537.4938,538.5191,1506.0
2024-08-15 11:00:00,540.81,541.36,540.23,541.36,558.0,538.3798,538.9273,537.8024,538.9273,558.0
2024-08-15 11:05:00,541.22,541.63,540.9,541.63,702.0,538.7879,539.1961,538.4694,539.1961,702.0
2024-08-15 11:10:00,542.05,542.43,542.04,542.43,600.0,539.6142,539.9925,539.6042,539.9925,600.0
2024-08-15 11:15:00,542.83,544.1,542.83,543.37,3380.0,540.3907,541.655,540.3907,540.9283,3380.0
2024-08-15 11:20:00,543.27,543.28,542.58,542.58,3120.0,540.8287,540.8387,540.1418,540.1418,3120.0
2024-08-15 11:25:00,542.62,543.68,542.62,543.67,1866.0,540.1816,541.2369,540.1816,541.2269,1866.0
2024-08-15 11:30:00,544.09,544.31,544.09,544.31,300.0,541.645,541.864,541.645,541.864,300.0
2024-08-15 11:35:00,543.87,544.26,543.82,544.0,2970.0,541.426,541.8143,541.3762,541.5554,2970.0
2024-08-15 11:40:00,543.69,544.68,543.69,544.57,1800.0,541.2468,542.2324,541.2468,542.1229,1800.0
2024-08-15 11:45:00,544.22,544.69,544.2,544.5,975.0,541.7744,542.2423,541.7545,542.0532,975.0
2024-08-15 11:50:00,544.81,544.81,544.81,544.81,127.0,542.3618,542.3618,542.3618,542.3618,127.0
2024-08-15 11:55:00,544.83,545.43,544.61,545.43,2074.0,542.3817,542.979,542.1627,542.979,2074.0
2024-08-15 12:00:00,545.16,545.52,545.16,545.52,300.0,542.7102,543.0686,542.7102,543.0686,300.0
2024-08-15 12:05:00,545.68,545.68,545.39,545.39,800.0,543.2279,543.2279,542.9392,542.9392,800.0
2024-08-15 12:10:00,545.64,545.64,545.21,545.32,2086.0,543.1881,543.1881,542.76,542.8695,2086.0
2024-08-15 12:15:00,545.64,546.26,545.64,546.25,283.0,543.1881,543.8053,543.1881,543.7953,283.0
2024-08-15 12:20:00,546.17,546.19,545.68,545.96,2113.0,543.7157,543.7356,543.2279,543.5066,2113.0
2024-08-15 12:25:00,545.97,545.97,545.11,545.39,2900.0,543.5166,543.5166,542.6604,542.9392,2900.0
2024-08-15 12:30:00,545.47,545.77,545.39,545.77,628.0,543.0188,543.3175,542.9392,543.3175,628.0
2024-08-15 12:35:00,545.79,545.94,545.79,545.94,600.0,543.3374,543.4867,543.3374,543.4867,600.0
2024-08-15 12:40:00,546.0,546.0,545.36,545.37,2245.0,543.5464,543.5464,542.9093,542.9193,2245.0
2024-08-15 12:45:00,545.51,545.51,545.07,545.08,500.0,543.0586,543.0586,542.6206,542.6306,500.0
2024-08-15 12:50:00,545.04,545.31,545.04,545.12,300.0,542.5908,542.8595,542.5908,542.6704,300.0
2024-08-15 12:55:00,545.14,545.14,544.75,544.86,1300.0,542.6903,542.6903,542.3021,542.4116,1300.0
2024-08-15 13:00:00,544.6,545.14,544.53,545.13,2230.0,542.1527,542.6903,542.0831,542.6804,2230.0
2024-08-15 13:05:00,545.41,545.74,544.94,544.94,1120.0,542.9591,543.2876,542.4912,542.4912,1120.0
2024-08-15 13:10:00,545.06,545.07,545.06,545.07,200.0,542.6107,542.6206,542.6107,542.6206,200.0
2024-08-15 13:15:00,545.78,546.28,545.78,546.0,648.0,543.3274,543.8252,543.3274,543.5464,648.0
2024-08-15 13:20:00,545.99,546.39,545.99,546.39,400.0,543.5365,543.9347,543.5365,543.9347,400.0
2024-08-15 13:25:00,546.34,546.6,546.08,546.57,2428.0,543.8849,544.1438,543.6261,544.1139,2428.0
2024-08-15 13:30:00,546.59,546.59,546.59,546.59,100.0,544.1338,544.1338,544.1338,544.1338,100.0
2024-08-15 13:35:00,546.33,546.71,546.32,546.71,300.0,543.875,544.2533,543.865,544.2533,300.0
2024-08-15 13:40:00,546.37,546.37,546.19,546.19,669.0,543.9148,543.9148,543.7356,543.7356,669.0
2024-08-15 13:45:00,546.35,546.35,546.25,546.25,627.0,543.8949,543.8949,543.7953,543.7953,627.0
2024-08-15 13:50:00,546.35,546.64,546.34,546.64,530.0,543.8949,544.1836,543.8849,544.1836,530.0
2024-08-15 13:55:00,546.64,546.68,546.64,546.68,200.0,544.1836,544.2234,544.1836,544.2234,200.0
2024-08-15 14:00:00,546.39,546.69,546.17,546.5,1400.0,543.9347,544.2333,543.7157,544.0442,1400.0
2024-08-15 14:05:00,546.62,547.84,546.24,547.52,2639.0,544.1637,545.3782,543.7854,545.0596,2639.0
2024-08-15 14:10:00,547.64,547.82,546.77,547.21,1458.0,545.1791,545.3583,544.313,544.751,1458.0
2024-08-15 14:15:00,547.03,547.24,546.54,546.62,3365.0,544.5718,544.7809,544.084,544.1637,3365.0
2024-08-15 14:20:00,546.55,546.87,546.28,546.87,3935.0,544.094,544.4125,543.8252,544.4125,3935.0
2024-08-15 14:25:00,546.97,546.97,546.97,546.97,100.0,544.5121,544.5121,544.5121,544.5121,100.0
2024-08-15 14:30:00,547.12,547.12,546.45,546.95,3545.0,544.6614,544.6614,543.9944,544.4922,3545.0
2024-08-15 14:35:00,546.51,546.51,546.4,546.4,200.0,544.0542,544.0542,543.9446,543.9446,200.0
2024-08-15 14:40:00,546.79,547.54,546.79,547.54,800.0,544.3329,545.0795,544.3329,545.0795,800.0
2024-08-15 14:45:00,547.4,547.4,546.57,546.57,720.0,544.9402,544.9402,544.1139,544.1139,720.0
2024-08-15 14:50:00,546.32,546.52,545.91,546.09,1000.0,543.865,544.0641,543.4569,543.636,1000.0
2024-08-15 14:55:00,546.24,546.47,546.24,546.47,600.0,543.7854,544.0143,543.7854,544.0143,600.0
2024-08-15 15:00:00,546.29,546.98,546.29,546.79,2923.0,543.8351,544.522,543.8351,544.3329,2923.0
2024-08-15 15:05:00,546.88,547.07,546.62,546.63,1703.0,544.4225,544.6116,544.1637,544.1736,1703.0
2024-08-15 15:10:00,546.95,547.94,546.94,547.93,1100.0,544.4922,545.4777,544.4822,545.4678,1100.0
2024-08-15 15:15:00,547.96,548.36,547.81,548.13,1719.0,545.4976,545.8958,545.3483,545.6669,1719.0
2024-08-15 15:20:00,548.11,548.54,548.1,548.38,2148.0,545.647,546.075,545.637,545.9158,2148.0
2024-08-15 15:25:00,548.38,549.07,548.38,548.68,9513.0,545.9158,546.6027,545.9158,546.2144,9513.0
2024-08-15 15:30:00,548.68,548.68,547.69,547.98,1709.0,546.2144,546.2144,545.2289,545.5175,1709.0
2024-08-15 15:35:00,548.01,548.36,546.93,547.56,8760.0,545.5474,545.8958,544.4723,545.0994,8760.0
2024-08-15 15:40:00,547.49,547.95,547.38,547.38,2211.0,545.0298,545.4877,544.9202,544.9202,2211.0
2024-08-15 15:45:00,547.7,547.7,546.56,546.56,11396.0,545.2388,545.2388,544.1039,544.1039,11396.0
2024-08-15 15:50:00,546.54,547.84,545.22,546.86,16333.0,544.084,545.3782,542.77,544.4026,16333.0
2024-08-15 15:55:00,547.25,547.28,546.16,546.88,17602.0,544.7908,544.8207,543.7057,544.4225,17602.0
2024-08-16 09:30:00,548.45,548.79,548.45,548.79,28459.0,545.9854,546.3239,545.9854,546.3239,28459.0
2024-08-16 09:35:00,548.32,548.32,548.32,548.32,100.0,545.856,545.856,545.856,545.856,100.0
2024-08-16 09:40:00,548.38,548.48,547.69,548.48,2000.0,545.9158,546.0153,545.2289,546.0153,2000.0
2024-08-16 09:45:00,548.27,548.74,547.93,547.94,2784.0,545.8062,546.2741,545.4678,545.4777,2784.0
2024-08-16 09:50:00,547.5,548.2,546.89,547.57,5995.0,545.0397,545.7366,544.4324,545.1094,5995.0
2024-08-16 09:55:00,546.29,546.82,546.28,546.82,200.0,543.8351,544.3628,543.8252,544.3628,200.0
2024-08-16 10:00:00,549.8,549.8,547.4,548.86,1200.0,547.3294,547.3294,544.9402,546.3936,1200.0
2024-08-16 10:05:00,547.52,547.53,547.52,547.52,700.0,545.0596,545.0696,545.0596,545.0596,700.0
2024-08-16 10:10:00,547.35,548.19,546.53,546.53,3984.0,544.8904,545.7266,544.0741,544.0741,3984.0
2024-08-16 10:15:00,546.88,546.88,546.4,546.4,1030.0,544.4225,544.4225,543.9446,543.9446,1030.0
2024-08-16 10:20:00,546.4,546.4,546.4,546.4,0.0,543.9446,543.9446,543.9446,543.9446,0.0
2024-08-16 10:25:00,546.28,546.76,546.09,546.6,7226.0,543.8252,544.303,543.636,544.1438,7226.0
2024-08-16 10:30:00,546.44,546.75,545.91,545.91,7022.0,543.9845,544.2931,543.4569,543.4569,7022.0
2024-08-16 10:35:00,546.12,546.26,545.69,546.25,1517.0,543.6659,543.8053,543.2378,543.7953,1517.0
2024-08-16 10:40:00,547.02,547.02,546.25,546.25,200.0,544.5619,544.5619,543.7953,543.7953,200.0
2024-08-16 10:45:00,546.27,546.28,546.26,546.26,300.0,543.8152,543.8252,543.8053,543.8053,300.0
2024-08-16 10:50:00,546.27,546.27,546.27,546.27,100.0,543.8152,543.8152,543.8152,543.8152,100.0
2024-08-16 10:55:00,546.37,546.37,545.52,545.52,1673.0,543.9148,543.9148,543.0686,543.0686,1673.0
2024-08-16 11:00:00,545.65,545.65,545.58,545.58,300.0,543.198,543.198,543.1283,543.1283,300.0
2024-08-16 11:05:00,545.69,545.69,545.68,545.69,500.0,543.2378,543.2378,543.2279,543.2378,500.0
2024-08-16 11:10:00,545.69,546.27,545.68,546.15,2078.0,543.2378,543.8152,543.2279,543.6958,2078.0
2024-08-16 11:15:00,545.97,545.97,545.97,545.97,100.0,543.5166,543.5166,543.5166,543.5166,100.0
2024-08-16 11:20:00,545.62,545.68,545.49,545.68,400.0,543.1682,543.2279,543.0387,543.2279,400.0
2024-08-16 11:25:00,545.36,546.21,545.36,546.1,2622.0,542.9093,543.7555,542.9093,543.646,2622.0
2024-08-16 11:30:00,545.87,546.01,545.51,545.71,800.0,543.417,543.5564,543.0586,543.2578,800.0
2024-08-16 11:35:00,545.68,545.68,545.64,545.64,200.0,543.2279,543.2279,543.1881,543.1881,200.0
2024-08-16 11:40:00,545.64,545.64,545.64,545.64,0.0,543.1881,543.1881,543.1881,543.1881,0.0
2024-08-16 11:45:00,545.97,546.13,545.97,546.07,300.0,543.5166,543.6759,543.5166,543.6161,300.0
2024-08-16 11:50:00,546.2,546.24,546.17,546.17,300.0,543.7455,543.7854,543.7157,543.7157,300.0
2024-08-16 11:55:00,546.33,546.78,546.33,546.77,1100.0,543.875,544.3229,543.875,544.313,1100.0
2024-08-16 12:00:00,546.58,546.58,546.56,546.56,400.0,544.1238,544.1238,544.1039,544.1039,400.0
2024-08-16 12:05:00,546.56,546.56,546.56,546.56,0.0,544.1039,544.1039,544.1039,544.1039,0.0
2024-08-16 12:10:00,546.85,547.36,546.85,547.35,700.0,544.3926,544.9003,544.3926,544.8904,700.0
2024-08-16 12:15:00,547.36,547.37,547.36,547.37,300.0,544.9003,544.9103,544.9003,544.9103,300.0
2024-08-16 12:20:00,547.11,547.38,547.11,547.38,900.0,544.6515,544.9202,544.6515,544.9202,900.0
2024-08-16 12:25:00,547.49,547.95,547.42,547.95,1368.0,545.0298,545.4877,544.9601,545.4877,1368.0
2024-08-16 12:30:00,547.7,548.11,547.69,548.11,450.0,545.2388,545.647,545.2289,545.647,450.0
2024-08-16 12:35:00,548.25,548.25,547.99,547.99,200.0,545.7863,545.7863,545.5275,545.5275,200.0
2024-08-16 12:40:00,548.27,548.69,547.98,548.69,1590.0,545.8062,546.2244,545.5175,546.2244,1590.0
2024-08-16 12:45:00,548.98,548.98,548.8,548.8,300.0,546.5131,546.5131,546.3339,546.3339,300.0
2024-08-16 12:50:00,548.74,548.9,548.33,548.77,1229.0,546.2741,546.4334,545.866,546.304,1229.0
2024-08-16 12:55:00,548.82,549.06,548.82,549.06,644.0,546.3538,546.5927,546.3538,546.5927,644.0
2024-08-16 13:00:00,549.05,549.05,549.05,549.05,100.0,546.5827,546.5827,546.5827,546.5827,100.0
2024-08-16 13:05:00,548.65,548.7,548.3,548.7,3300.0,546.1845,546.2343,545.8361,546.2343,3300.0
2024-08-16 13:10:00,548.89,549.14,548.8,548.8,662.0,546.4235,546.6723,546.3339,546.3339,662.0
2024-08-16 13:15:00,548.56,548.56,548.56,548.56,1000.0,546.0949,546.0949,546.0949,546.0949,1000.0
2024-08-16 13:20:00,548.56,548.56,548.56,548.56,0.0,546.0949,546.0949,546.0949,546.0949,0.0
2024-08-16 13:25:00,548.64,548.64,548.32,548.33,500.0,546.1746,546.1746,545.856,545.866,500.0
2024-08-16 13:30:00,548.45,548.48,548.44,548.48,201.0,545.9854,546.0153,545.9755,546.0153,201.0
2024-08-16 13:35:00,548.49,548.49,548.48,548.49,500.0,546.0253,546.0253,546.0153,546.0253,500.0
2024-08-16 13:40:00,548.7,548.85,548.7,548.85,500.0,546.2343,546.3836,546.2343,546.3836,500.0
2024-08-16 13:45:00,548.67,548.67,548.32,548.59,2400.0,546.2044,546.2044,545.856,546.1248,2400.0
2024-08-16 13:50:00,548.3,548.62,548.27,548.28,3200.0,545.8361,546.1547,545.8062,545.8162,3200.0
2024-08-16 13:55:00,548.11,548.62,548.11,548.47,982.0,545.647,546.1547,545.647,546.0053,982.0
2024-08-16 14:00:00,548.0,548.0,547.99,548.0,102.0,545.5375,545.5375,545.5275,545.5375,102.0
2024-08-16 14:05:00,548.25,548.53,547.97,548.2,1500.0,545.7863,546.0651,545.5076,545.7366,1500.0
2024-08-16 14:10:00,548.19,548.19,548.18,548.19,100.0,545.7266,545.7266,545.7167,545.7266,100.0
2024-08-16 14:15:00,548.46,548.53,548.22,548.52,810.0,545.9954,546.0651,545.7565,546.0551,810.0
2024-08-16 14:20:00,548.52,548.52,548.52,548.52,0.0,546.0551,546.0551,546.0551,546.0551,0.0
2024-08-16 14:25:00,548.53,548.53,548.4,548.4,300.0,546.0651,546.0651,545.9357,545.9357,300.0
2024-08-16 14:30:00,548.53,548.53,548.53,548.53,100.0,546.0651,546.0651,546.0651,546.0651,100.0
2024-08-16 14:35:00,548.66,548.92,548.54,548.7,3078.0,546.1945,546.4533,546.075,546.2343,3078.0
2024-08-16 14:40:00,548.56,548.56,548.52,548.53,2600.0,546.0949,546.0949,546.0551,546.0651,2600.0
2024-08-16 14:45:00,548.45,548.45,548.45,548.45,128.0,545.9854,545.9854,545.9854,545.9854,128.0
2024-08-16 14:50:00,548.97,549.1,548.97,549.1,300.0,546.5031,546.6325,546.5031,546.6325,300.0
2024-08-16 14:55:00,549.26,549.26,548.97,548.98,500.0,546.7918,546.7918,546.5031,546.5131,500.0
2024-08-16 15:00:00,549.3,549.41,548.85,548.85,900.0,546.8316,546.9411,546.3836,546.3836,900.0
2024-08-16 15:05:00,548.66,548.72,548.53,548.53,1417.0,546.1945,546.2542,546.0651,546.0651,1417.0
2024-08-16 15:10:00,548.74,548.82,548.6,548.82,336.0,546.2741,546.3538,546.1348,546.3538,336.0
2024-08-16 15:15:00,548.75,549.35,548.68,549.35,2100.0,546.2841,546.8814,546.2144,546.8814,2100.0
2024-08-16 15:20:00,549.0,549.06,548.62,548.8,1300.0,546.533,546.5927,546.1547,546.3339,1300.0
2024-08-16 15:25:00,548.8,548.89,548.72,548.77,731.0,546.3339,546.4235,546.2542,546.304,731.0
2024-08-16 15:30:00,548.8,549.31,548.8,549.31,1120.0,546.3339,546.8416,546.3339,546.8416,1120.0
2024-08-16 15:35:00,549.08,549.3,548.46,548.46,3028.0,546.6126,546.8316,545.9954,545.9954,3028.0
2024-08-16 15:40:00,548.22,548.52,547.93,548.52,2532.0,545.7565,546.0551,545.4678,546.0551,2532.0
2024-08-16 15:45:00,548.25,548.25,547.79,547.79,3200.0,545.7863,545.7863,545.3284,545.3284,3200.0
2024-08-16 15:50:00,547.75,548.24,547.53,548.24,10753.0,545.2886,545.7764,545.0696,545.7764,10753.0
2024-08-16 15:55:00,548.21,548.78,548.06,548.5,9066.0,545.7465,546.314,545.5972,546.0352,9066.0
2024-08-19 09:30:00,547.62,547.62,547.27,547.6,3240.0,545.1592,545.1592,544.8107,545.1393,3240.0
2024-08-19 09:35:00,547.87,547.87,547.53,547.53,1020.0,545.408,545.408,545.0696,545.0696,1020.0
2024-08-19 09:40:00,547.21,547.8,547.21,547.8,600.0,544.751,545.3384,544.751,545.3384,600.0
2024-08-19 09:45:00,548.19,548.29,547.91,548.18,1200.0,545.7266,545.8262,545.4479,545.7167,1200.0
2024-08-19 09:50:00,548.07,548.07,547.91,548.02,327.0,545.6071,545.6071,545.4479,545.5574,327.0
2024-08-19 09:55:00,547.66,548.95,547.66,548.79,613.0,545.199,546.4832,545.199,546.3239,613.0
2024-08-19 10:00:00,549.67,549.67,548.54,549.24,1194.0,547.2,547.2,546.075,546.7719,1194.0
2024-08-19 10:05:00,549.09,549.1,548.59,548.59,294.0,546.6226,546.6325,546.1248,546.1248,294.0
2024-08-19 10:10:00,548.7,548.7,548.59,548.7,300.0,546.2343,546.2343,546.1248,546.2343,300.0
2024-08-19 10:15:00,547.54,548.02,547.54,547.54,1601.0,545.0795,545.5574,545.0795,545.0795,1601.0
2024-08-19 10:20:00,547.54,547.54,547.54,547.54,0.0,545.0795,545.0795,545.0795,545.0795,0.0
2024-08-19 10:25:00,547.74,547.74,547.65,547.65,300.0,545.2786,545.2786,545.189,545.189,300.0
2024-08-19 10:30:00,547.69,547.79,547.33,547.33,2572.0,545.2289,545.3284,544.8705,544.8705,2572.0
2024-08-19 10:35:00,547.0,547.25,546.78,546.78,859.0,544.542,544.7908,544.3229,544.3229,859.0
2024-08-19 10:40:00,546.78,546.78,546.78,546.78,100.0,544.3229,544.3229,544.3229,544.3229,100.0
2024-08-19 10:45:00,546.97,546.99,546.97,546.99,300.0,544.5121,544.532,544.5121,544.532,300.0
2024-08-19 10:50:00,546.98,547.3,546.98,547.3,600.0,544.522,544.8406,544.522,544.8406,600.0
2024-08-19 10:55:00,547.03,547.03,547.02,547.02,300.0,544.5718,544.5718,544.5619,544.5619,300.0
2024-08-19 11:00:00,546.52,546.6,546.4,546.6,485.0,544.0641,544.1438,543.9446,544.1438,485.0
2024-08-19 11:05:00,546.39,547.98,546.39,547.98,1262.0,543.9347,545.5175,543.9347,545.5175,1262.0
2024-08-19 11:10:00,547.62,547.62,547.62,547.62,500.0,545.1592,545.1592,545.1592,545.1592,500.0
2024-08-19 11:15:00,547.62,547.62,547.62,547.62,0.0,545.1592,545.1592,545.1592,545.1592,0.0
2024-08-19 11:20:00,547.64,548.13,547.64,548.13,500.0,545.1791,545.6669,545.1791,545.6669,500.0
2024-08-19 11:25:00,548.41,548.41,547.85,547.97,2056.0,545.9456,545.9456,545.3881,545.5076,2056.0
2024-08-19 11:30:00,547.99,548.01,547.83,548.0,1108.0,545.5275,545.5474,545.3682,545.5375,1108.0
2024-08-19 11:35:00,547.88,547.88,547.5,547.83,900.0,545.418,545.418,545.0397,545.3682,900.0
2024-08-19 11:40:00,547.8,548.19,547.63,548.19,990.0,545.3384,545.7266,545.1691,545.7266,990.0
2024-08-19 11:45:00,548.74,548.74,548.74,548.74,100.0,546.2741,546.2741,546.2741,546.2741,100.0
2024-08-19 11:50:00,548.74,548.74,548.74,548.74,0.0,546.2741,546.2741,546.2741,546.2741,0.0
2024-08-19 11:55:00,548.02,548.02,547.29,547.58,1600.0,545.5574,545.5574,544.8307,545.1193,1600.0
2024-08-19 12:00:00,547.23,547.38,547.17,547.38,500.0,544.7709,544.9202,544.7112,544.9202,500.0
2024-08-19 12:05:00,546.85,546.91,546.82,546.91,300.0,544.3926,544.4524,544.3628,544.4524,300.0
2024-08-19 12:10:00,546.92,546.92,546.82,546.82,300.0,544.4623,544.4623,544.3628,544.3628,300.0
2024-08-19 12:15:00,546.56,546.56,546.56,546.56,100.0,544.1039,544.1039,544.1039,544.1039,100.0
2024-08-19 12:20:00,546.32,546.68,546.32,546.58,614.0,543.865,544.2234,543.865,544.1238,614.0
2024-08-19 12:25:00,546.38,546.38,546.12,546.12,3027.0,543.9247,543.9247,543.6659,543.6659,3027.0
2024-08-19 12:30:00,546.14,546.46,546.13,546.46,720.0,543.6858,544.0044,543.6759,544.0044,720.0
2024-08-19 12:35:00,547.08,547.08,546.84,546.84,200.0,544.6216,544.6216,544.3827,544.3827,200.0
2024-08-19 12:40:00,546.84,546.84,546.84,546.84,0.0,544.3827,544.3827,544.3827,544.3827,0.0
2024-08-19 12:45:00,546.84,546.84,546.84,546.84,0.0,544.3827,544.3827,544.3827,544.3827,0.0
2024-08-19 12:50:00,547.64,547.64,547.6,547.61,228.0,545.1791,545.1791,545.1393,545.1492,228.0
2024-08-19 12:55:00,547.68,548.63,547.68,548.4,637.0,545.2189,546.1646,545.2189,545.9357,637.0
2024-08-19 13:00:00,548.4,548.4,548.4,548.4,0.0,545.9357,545.9357,545.9357,545.9357,0.0
2024-08-19 13:05:00,548.61,548.61,548.6,548.61,200.0,546.1447,546.1447,546.1348,546.1447,200.0
2024-08-19 13:10:00,548.31,548.55,547.95,547.95,1600.0,545.8461,546.085,545.4877,545.4877,1600.0
2024-08-19 13:15:00,548.07,548.07,548.07,548.07,100.0,545.6071,545.6071,545.6071,545.6071,100.0
2024-08-19 13:20:00,548.37,548.37,548.37,548.37,100.0,545.9058,545.9058,545.9058,545.9058,100.0
2024-08-19 13:25:00,548.17,548.18,547.79,548.18,1468.0,545.7067,545.7167,545.3284,545.7167,1468.0
2024-08-19 13:30:00,547.92,548.16,547.91,548.15,958.0,545.4578,545.6967,545.4479,545.6868,958.0
2024-08-19 13:35:00,548.64,548.64,548.64,548.64,100.0,546.1746,546.1746,546.1746,546.1746,100.0
2024-08-19 13:40:00,549.47,549.47,549.47,549.47,821.0,547.0009,547.0009,547.0009,547.0009,821.0
2024-08-19 13:45:00,549.47,549.47,549.47,549.47,0.0,547.0009,547.0009,547.0009,547.0009,0.0
2024-08-19 13:50:00,549.09,549.1,549.09,549.09,169.0,546.6226,546.6325,546.6226,546.6226,169.0
2024-08-19 13:55:00,549.07,549.07,549.07,549.07,534.0,546.6027,546.6027,546.6027,546.6027,534.0
2024-08-19 14:00:00,549.07,549.07,549.07,549.07,0.0,546.6027,546.6027,546.6027,546.6027,0.0
2024-08-19 14:05:00,549.06,549.06,548.72,548.72,434.0,546.5927,546.5927,546.2542,546.2542,434.0
2024-08-19 14:10:00,549.12,549.12,548.22,548.49,1100.0,546.6524,546.6524,545.7565,546.0253,1100.0
2024-08-19 14:15:00,548.49,548.49,548.18,548.18,2679.0,546.0253,546.0253,545.7167,545.7167,2679.0
2024-08-19 14:20:00,548.35,548.56,548.35,548.41,502.0,545.8859,546.0949,545.8859,545.9456,502.0
2024-08-19 14:25:00,548.51,548.51,548.51,548.51,100.0,546.0452,546.0452,546.0452,546.0452,100.0
2024-08-19 14:30:00,548.51,548.51,548.51,548.51,0.0,546.0452,546.0452,546.0452,546.0452,0.0
2024-08-19 14:35:00,548.66,549.04,548.66,549.04,386.0,546.1945,546.5728,546.1945,546.5728,386.0
2024-08-19 14:40:00,549.52,549.94,549.48,549.94,402.0,547.0506,547.4687,547.0108,547.4687,402.0
2024-08-19 14:45:00,549.48,549.92,549.47,549.6,1336.0,547.0108,547.4488,547.0009,547.1303,1336.0
2024-08-19 14:50:00,549.72,549.72,549.32,549.33,400.0,547.2497,547.2497,546.8515,546.8615,400.0
2024-08-19 14:55:00,549.32,549.32,549.27,549.27,300.0,546.8515,546.8515,546.8018,546.8018,300.0
2024-08-19 15:00:00,548.74,548.74,548.69,548.7,1000.0,546.2741,546.2741,546.2244,546.2343,1000.0
2024-08-19 15:05:00,549.16,549.16,549.15,549.15,1815.0,546.6922,546.6922,546.6823,546.6823,1815.0
2024-08-19 15:10:00,548.9,549.27,548.89,548.97,489.0,546.4334,546.8018,546.4235,546.5031,489.0
2024-08-19 15:15:00,549.4,549.4,548.86,549.22,908.0,546.9312,546.9312,546.3936,546.752,908.0
2024-08-19 15:20:00,548.91,548.91,548.91,548.91,224.0,546.4434,546.4434,546.4434,546.4434,224.0
2024-08-19 15:25:00,549.37,549.65,549.36,549.65,685.0,546.9013,547.18,546.8913,547.18,685.0
2024-08-19 15:30:00,549.39,549.64,548.81,548.81,1398.0,546.9212,547.1701,546.3438,546.3438,1398.0
2024-08-19 15:35:00,548.81,549.13,548.62,549.13,3576.0,546.3438,546.6624,546.1547,546.6624,3576.0
2024-08-19 15:40:00,549.57,549.85,549.1,549.55,10852.0,547.1004,547.3791,546.6325,547.0805,10852.0
2024-08-19 15:45:00,549.6,549.6,549.28,549.28,200.0,547.1303,547.1303,546.8117,546.8117,200.0
2024-08-19 15:50:00,549.55,549.81,548.74,549.81,3075.0,547.0805,547.3393,546.2741,547.3393,3075.0
2024-08-19 15:55:00,549.75,550.58,549.6,549.63,9553.0,547.2796,548.1059,547.1303,547.1601,9553.0
2024-08-20 09:30:00,550.42,550.42,550.42,550.42,3329.0,547.9466,547.9466,547.9466,547.9466,3329.0
2024-08-20 09:35:00,550.06,550.06,550.06,550.06,100.0,547.5882,547.5882,547.5882,547.5882,100.0
2024-08-20 09:40:00,549.76,549.97,549.76,549.97,418.0,547.2896,547.4986,547.2896,547.4986,418.0
2024-08-20 09:45:00,550.41,551.01,549.71,549.93,700.0,547.9366,548.5339,547.2398,547.4588,700.0
2024-08-20 09:50:00,549.93,549.93,549.93,549.93,0.0,547.4588,547.4588,547.4588,547.4588,0.0
2024-08-20 09:55:00,549.96,551.85,549.96,551.85,2130.0,547.4887,549.3702,547.4887,549.3702,2130.0
2024-08-20 10:00:00,550.92,551.87,550.73,551.14,976.0,548.4443,549.3901,548.2552,548.6633,976.0
2024-08-20 10:05:00,551.21,551.21,551.2,551.21,100.0,548.733,548.733,548.7231,548.733,100.0
2024-08-20 10:10:00,550.28,550.28,549.43,549.43,335.0,547.8072,547.8072,546.961,546.961,335.0
2024-08-20 10:15:00,549.95,550.15,549.94,550.15,200.0,547.4787,547.6778,547.4687,547.6778,200.0
2024-08-20 10:20:00,549.65,549.94,549.65,549.94,1010.0,547.18,547.4687,547.18,547.4687,1010.0
2024-08-20 10:25:00,549.94,550.14,549.93,550.13,600.0,547.4687,547.6678,547.4588,547.6579,600.0
2024-08-20 10:30:00,549.95,549.95,549.94,549.95,100.0,547.4787,547.4787,547.4687,547.4787,100.0
2024-08-20 10:35:00,549.21,549.75,549.21,549.63,1000.0,546.742,547.2796,546.742,547.1601,1000.0
2024-08-20 10:40:00,549.85,549.91,549.73,549.73,585.0,547.3791,547.4389,547.2597,547.2597,585.0
2024-08-20 10:45:00,550.0,550.0,549.99,550.0,300.0,547.5285,547.5285,547.5185,547.5285,300.0
2024-08-20 10:50:00,549.38,549.38,548.89,548.89,500.0,546.9113,546.9113,546.4235,546.4235,500.0
2024-08-20 10:55:00,548.89,548.89,548.89,548.89,0.0,546.4235,546.4235,546.4235,546.4235,0.0
2024-08-20 11:00:00,549.57,549.57,549.09,549.09,300.0,547.1004,547.1004,546.6226,546.6226,300.0
2024-08-20 11:05:00,549.57,549.62,549.3,549.58,538.0,547.1004,547.1502,546.8316,547.1104,538.0
2024-08-20 11:10:00,549.64,549.65,549.24,549.5,722.0,547.1701,547.18,546.7719,547.0307,722.0
2024-08-20 11:15:00,549.4,549.41,549.4,549.4,200.0,546.9312,546.9411,546.9312,546.9312,200.0
2024-08-20 11:20:00,549.09,549.09,548.92,548.98,700.0,546.6226,546.6226,546.4533,546.5131,700.0
2024-08-20 11:25:00,548.2,548.7,548.2,548.7,700.0,545.7366,546.2343,545.7366,546.2343,700.0
2024-08-20 11:30:00,547.98,548.48,547.98,548.48,200.0,545.5175,546.0153,545.5175,546.0153,200.0
2024-08-20 11:35:00,547.98,548.41,547.98,548.4,300.0,545.5175,545.9456,545.5175,545.9357,300.0
2024-08-20 11:40:00,548.37,548.37,548.29,548.33,300.0,545.9058,545.9058,545.8262,545.866,300.0
2024-08-20 11:45:00,547.82,547.88,547.82,547.86,300.0,545.3583,545.418,545.3583,545.3981,300.0
2024-08-20 11:50:00,548.27,548.27,547.53,547.54,500.0,545.8062,545.8062,545.0696,545.0795,500.0
2024-08-20 11:55:00,547.27,547.27,547.0,547.0,300.0,544.8107,544.8107,544.542,544.542,300.0
2024-08-20 12:00:00,547.39,547.79,547.0,547.0,559.0,544.9302,545.3284,544.542,544.542,559.0
2024-08-20 12:05:00,547.06,547.06,547.0,547.0,200.0,544.6017,544.6017,544.542,544.542,200.0
2024-08-20 12:10:00,547.0,547.0,547.0,547.0,0.0,544.542,544.542,544.542,544.542,0.0
2024-08-20 12:15:00,547.39,547.53,547.09,547.1,1171.0,544.9302,545.0696,544.6315,544.6415,1171.0
2024-08-20 12:20:00,546.85,546.85,546.71,546.71,500.0,544.3926,544.3926,544.2533,544.2533,500.0
2024-08-20 12:25:00,546.84,546.84,546.84,546.84,113.0,544.3827,544.3827,544.3827,544.3827,113.0
2024-08-20 12:30:00,547.13,547.14,546.49,546.5,282.0,544.6714,544.6813,544.0342,544.0442,282.0
2024-08-20 12:35:00,546.4,546.4,546.4,546.4,100.0,543.9446,543.9446,543.9446,543.9446,100.0
2024-08-20 12:40:00,546.03,546.03,546.03,546.03,100.0,543.5763,543.5763,543.5763,543.5763,100.0
2024-08-20 12:45:00,545.99,546.0,545.99,546.0,1940.0,543.5365,543.5464,543.5365,543.5464,1940.0
2024-08-20 12:50:00,546.01,546.07,545.82,545.85,900.0,543.5564,543.6161,543.3673,543.3971,900.0
2024-08-20 12:55:00,545.85,545.85,545.85,545.85,0.0,543.3971,543.3971,543.3971,543.3971,0.0
2024-08-20 13:00:00,545.36,545.36,545.27,545.27,868.0,542.9093,542.9093,542.8197,542.8197,868.0
2024-08-20 13:05:00,545.56,545.56,545.23,545.27,1750.0,543.1084,543.1084,542.7799,542.8197,1750.0
2024-08-20 13:10:00,545.28,545.28,545.28,545.28,100.0,542.8297,542.8297,542.8297,542.8297,100.0
2024-08-20 13:15:00,545.28,545.28,545.28,545.28,0.0,542.8297,542.8297,542.8297,542.8297,0.0
2024-08-20 13:20:00,545.28,545.28,545.28,545.28,100.0,542.8297,542.8297,542.8297,542.8297,100.0
2024-08-20 13:25:00,545.43,545.44,545.26,545.26,886.0,542.979,542.989,542.8098,542.8098,886.0
2024-08-20 13:30:00,545.26,545.26,545.26,545.26,0.0,542.8098,542.8098,542.8098,542.8098,0.0
2024-08-20 13:35:00,545.26,545.26,545.26,545.26,0.0,542.8098,542.8098,542.8098,542.8098,0.0
2024-08-20 13:40:00,545.14,545.14,545.14,545.14,100.0,542.6903,542.6903,542.6903,542.6903,100.0
2024-08-20 13:45:00,545.43,545.45,544.86,544.86,3278.0,542.979,542.9989,542.4116,542.4116,3278.0
2024-08-20 13:50:00,545.18,545.18,544.89,544.9,261.0,542.7301,542.7301,542.4414,542.4514,261.0
2024-08-20 13:55:00,544.87,545.1,544.83,544.83,585.0,542.4215,542.6505,542.3817,542.3817,585.0
2024-08-20 14:00:00,545.01,545.04,544.99,545.04,400.0,542.5609,542.5908,542.541,542.5908,400.0
2024-08-20 14:05:00,545.04,545.14,545.03,545.14,600.0,542.5908,542.6903,542.5808,542.6903,600.0
2024-08-20 14:10:00,545.14,545.53,545.14,545.53,5918.0,542.6903,543.0786,542.6903,543.0786,5918.0
2024-08-20 14:15:00,545.9,545.92,545.57,545.67,919.0,543.4469,543.4668,543.1184,543.2179,919.0
2024-08-20 14:20:00,545.63,545.71,545.45,545.46,1800.0,543.1781,543.2578,542.9989,543.0089,1800.0
2024-08-20 14:25:00,545.74,546.03,545.73,546.03,300.0,543.2876,543.5763,543.2777,543.5763,300.0
2024-08-20 14:30:00,545.71,546.03,545.7,545.75,1132.0,543.2578,543.5763,543.2478,543.2976,1132.0
2024-08-20 14:35:00,545.75,545.75,545.75,545.75,0.0,543.2976,543.2976,543.2976,543.2976,0.0
2024-08-20 14:40:00,545.83,545.83,545.69,545.69,678.0,543.3772,543.3772,543.2378,543.2378,678.0
2024-08-20 14:45:00,545.72,546.06,545.66,545.88,2152.0,543.2677,543.6062,543.208,543.427,2152.0
2024-08-20 14:50:00,545.91,545.91,545.68,545.68,1040.0,543.4569,543.4569,543.2279,543.2279,1040.0
2024-08-20 14:55:00,545.68,545.68,545.68,545.68,0.0,543.2279,543.2279,543.2279,543.2279,0.0
2024-08-20 15:00:00,545.89,546.06,545.89,546.06,300.0,543.4369,543.6062,543.4369,543.6062,300.0
2024-08-20 15:05:00,546.06,546.44,546.06,546.44,500.0,543.6062,543.9845,543.6062,543.9845,500.0
2024-08-20 15:10:00,546.42,546.42,546.27,546.27,300.0,543.9646,543.9646,543.8152,543.8152,300.0
2024-08-20 15:15:00,546.34,546.66,546.34,546.66,300.0,543.8849,544.2035,543.8849,544.2035,300.0
2024-08-20 15:20:00,546.61,547.02,546.53,546.53,1030.0,544.1537,544.5619,544.0741,544.0741,1030.0
2024-08-20 15:25:00,546.5,546.61,546.49,546.61,200.0,544.0442,544.1537,544.0342,544.1537,200.0
2024-08-20 15:30:00,546.36,546.39,546.07,546.07,557.0,543.9048,543.9347,543.6161,543.6161,557.0
2024-08-20 15:35:00,546.33,546.67,546.33,546.48,579.0,543.875,544.2134,543.875,544.0243,579.0
2024-08-20 15:40:00,546.39,546.4,545.87,545.87,2211.0,543.9347,543.9446,543.417,543.417,2211.0
2024-08-20 15:45:00,545.81,546.11,545.81,546.11,600.0,543.3573,543.656,543.3573,543.656,600.0
2024-08-20 15:50:00,546.18,547.1,545.7,546.72,2500.0,543.7256,544.6415,543.2478,544.2632,2500.0
2024-08-20 15:55:00,547.08,547.59,546.8,547.05,4796.0,544.6216,545.1293,544.3429,544.5917,4796.0
2024-08-21 09:30:00,549.94,549.94,547.81,549.51,6777.0,547.4687,547.4687,545.3483,547.0407,6777.0
2024-08-21 09:35:00,548.02,549.22,547.68,549.22,600.0,545.5574,546.752,545.2189,546.752,600.0
2024-08-21 09:40:00,549.3,549.3,548.32,548.36,377.0,546.8316,546.8316,545.856,545.8958,377.0
2024-08-21 09:45:00,549.21,550.16,548.49,548.77,2987.0,546.742,547.6878,546.0253,546.304,2987.0
2024-08-21 09:50:00,548.15,548.79,547.72,547.79,818.0,545.6868,546.3239,545.2587,545.3284,818.0
2024-08-21 09:55:00,548.12,548.66,548.12,548.61,419.0,545.6569,546.1945,545.6569,546.1447,419.0
2024-08-21 10:00:00,547.39,547.39,547.39,547.39,100.0,544.9302,544.9302,544.9302,544.9302,100.0
2024-08-21 10:05:00,547.6,547.6,547.6,547.6,171.0,545.1393,545.1393,545.1393,545.1393,171.0
2024-08-21 10:10:00,548.11,548.56,548.1,548.45,435.0,545.647,546.0949,545.637,545.9854,435.0
2024-08-21 10:15:00,548.45,548.45,548.45,548.45,0.0,545.9854,545.9854,545.9854,545.9854,0.0
2024-08-21 10:20:00,548.15,548.15,548.15,548.15,100.0,545.6868,545.6868,545.6868,545.6868,100.0
2024-08-21 10:25:00,548.79,548.84,548.6,548.84,700.0,546.3239,546.3737,546.1348,546.3737,700.0
2024-08-21 10:30:00,548.72,548.72,548.24,548.24,200.0,546.2542,546.2542,545.7764,545.7764,200.0
2024-08-21 10:35:00,549.19,549.19,549.16,549.16,200.0,546.7221,546.7221,546.6922,546.6922,200.0
2024-08-21 10:40:00,549.01,549.02,549.01,549.01,1148.0,546.5429,546.5529,546.5429,546.5429,1148.0
2024-08-21 10:45:00,549.83,549.99,549.83,549.99,600.0,547.3592,547.5185,547.3592,547.5185,600.0
2024-08-21 10:50:00,549.43,550.55,549.29,549.79,2493.0,546.961,548.076,546.8217,547.3194,2493.0
2024-08-21 10:55:00,549.98,550.35,549.64,549.9,1129.0,547.5086,547.8769,547.1701,547.4289,1129.0
2024-08-21 11:00:00,550.24,550.24,549.32,549.33,852.0,547.7674,547.7674,546.8515,546.8615,852.0
2024-08-21 11:05:00,549.33,549.33,549.32,549.33,241.0,546.8615,546.8615,546.8515,546.8615,241.0
2024-08-21 11:10:00,549.75,550.34,549.69,550.34,556.0,547.2796,547.8669,547.2199,547.8669,556.0
2024-08-21 11:15:00,550.34,550.34,550.34,550.34,0.0,547.8669,547.8669,547.8669,547.8669,0.0
2024-08-21 11:20:00,550.34,550.34,550.34,550.34,0.0,547.8669,547.8669,547.8669,547.8669,0.0
2024-08-21 11:25:00,549.24,549.24,549.1,549.17,300.0,546.7719,546.7719,546.6325,546.7022,300.0
2024-08-21 11:30:00,548.51,548.51,548.51,548.51,100.0,546.0452,546.0452,546.0452,546.0452,100.0
2024-08-21 11:35:00,548.74,548.74,548.74,548.74,100.0,546.2741,546.2741,546.2741,546.2741,100.0
2024-08-21 11:40:00,548.92,548.92,548.41,548.41,300.0,546.4533,546.4533,545.9456,545.9456,300.0
2024-08-21 11:45:00,548.84,548.9,548.84,548.9,2760.0,546.3737,546.4334,546.3737,546.4334,2760.0
2024-08-21 11:50:00,548.26,548.77,548.26,548.77,1000.0,545.7963,546.304,545.7963,546.304,1000.0
2024-08-21 11:55:00,548.96,549.26,548.83,548.83,300.0,546.4931,546.7918,546.3637,546.3637,300.0
2024-08-21 12:00:00,548.83,548.83,548.83,548.83,0.0,546.3637,546.3637,546.3637,546.3637,0.0
2024-08-21 12:05:00,548.18,548.18,547.64,547.64,2000.0,545.7167,545.7167,545.1791,545.1791,2000.0
2024-08-21 12:10:00,548.58,548.58,548.4,548.4,200.0,546.1149,546.1149,545.9357,545.9357,200.0
2024-08-21 12:15:00,548.4,548.4,548.4,548.4,0.0,545.9357,545.9357,545.9357,545.9357,0.0
2024-08-21 12:20:00,548.4,548.4,548.4,548.4,0.0,545.9357,545.9357,545.9357,545.9357,0.0
2024-08-21 12:25:00,548.13,548.15,548.13,548.14,300.0,545.6669,545.6868,545.6669,545.6768,300.0
2024-08-21 12:30:00,548.46,549.07,548.46,549.07,931.0,545.9954,546.6027,545.9954,546.6027,931.0
2024-08-21 12:35:00,549.04,549.04,548.98,548.98,900.0,546.5728,546.5728,546.5131,546.5131,900.0
2024-08-21 12:40:00,548.97,548.97,548.66,548.96,537.0,546.5031,546.5031,546.1945,546.4931,537.0
2024-08-21 12:45:00,548.7,548.93,548.7,548.91,300.0,546.2343,546.4633,546.2343,546.4434,300.0
2024-08-21 12:50:00,548.78,548.98,548.78,548.98,200.0,546.314,546.5131,546.314,546.5131,200.0
2024-08-21 12:55:00,549.2,549.47,549.07,549.47,3375.0,546.7321,547.0009,546.6027,547.0009,3375.0
2024-08-21 13:00:00,549.51,549.55,549.2,549.2,1042.0,547.0407,547.0805,546.7321,546.7321,1042.0
2024-08-21 13:05:00,549.09,549.09,548.89,548.93,500.0,546.6226,546.6226,546.4235,546.4633,500.0
2024-08-21 13:10:00,548.89,549.12,548.89,549.05,600.0,546.4235,546.6524,546.4235,546.5827,600.0
2024-08-21 13:15:00,548.65,549.17,548.65,549.17,300.0,546.1845,546.7022,546.1845,546.7022,300.0
2024-08-21 13:20:00,548.97,549.46,548.97,549.26,1341.0,546.5031,546.9909,546.5031,546.7918,1341.0
2024-08-21 13:25:00,549.28,549.28,549.26,549.26,400.0,546.8117,546.8117,546.7918,546.7918,400.0
2024-08-21 13:30:00,549.37,550.08,549.34,549.75,1400.0,546.9013,547.6081,546.8714,547.2796,1400.0
2024-08-21 13:35:00,549.67,549.67,549.66,549.67,100.0,547.2,547.2,547.19,547.2,100.0
2024-08-21 13:40:00,549.75,549.75,549.25,549.59,400.0,547.2796,547.2796,546.7818,547.1203,400.0
2024-08-21 13:45:00,549.6,549.6,549.6,549.6,300.0,547.1303,547.1303,547.1303,547.1303,300.0
2024-08-21 13:50:00,549.6,549.63,549.18,549.18,1200.0,547.1303,547.1601,546.7122,546.7122,1200.0
2024-08-21 13:55:00,548.93,549.42,548.93,549.15,1000.0,546.4633,546.9511,546.4633,546.6823,1000.0
2024-08-21 14:00:00,549.27,549.52,547.83,547.84,4544.0,546.8018,547.0506,545.3682,545.3782,4544.0
2024-08-21 14:05:00,547.61,548.26,547.61,547.92,800.0,545.1492,545.7963,545.1492,545.4578,800.0
2024-08-21 14:10:00,548.19,548.32,547.59,547.59,1708.0,545.7266,545.856,545.1293,545.1293,1708.0
2024-08-21 14:15:00,547.99,547.99,547.99,547.99,100.0,545.5275,545.5275,545.5275,545.5275,100.0
2024-08-21 14:20:00,547.99,548.3,547.99,548.22,800.0,545.5275,545.8361,545.5275,545.7565,800.0
2024-08-21 14:25:00,548.31,548.79,548.31,548.35,1200.0,545.8461,546.3239,545.8461,545.8859,1200.0
2024-08-21 14:30:00,548.75,548.91,548.56,548.91,1100.0,546.2841,546.4434,546.0949,546.4434,1100.0
2024-08-21 14:35:00,548.91,549.64,548.78,548.8,8387.0,546.4434,547.1701,546.314,546.3339,8387.0
2024-08-21 14:40:00,549.08,549.13,548.72,548.96,700.0,546.6126,546.6624,546.2542,546.4931,700.0
2024-08-21 14:45:00,548.97,548.98,548.62,548.98,900.0,546.5031,546.5131,546.1547,546.5131,900.0
2024-08-21 14:50:00,549.27,549.97,549.27,549.43,2632.0,546.8018,547.4986,546.8018,546.961,2632.0
2024-08-21 14:55:00,549.28,549.34,549.22,549.32,700.0,546.8117,546.8714,546.752,546.8515,700.0
2024-08-21 15:00:00,549.53,550.47,549.39,549.63,1100.0,547.0606,547.9964,546.9212,547.1601,1100.0
2024-08-21 15:05:00,549.99,549.99,549.34,549.38,600.0,547.5185,547.5185,546.8714,546.9113,600.0
2024-08-21 15:10:00,549.85,549.85,549.54,549.56,600.0,547.3791,547.3791,547.0705,547.0904,600.0
2024-08-21 15:15:00,549.21,549.49,549.19,549.48,600.0,546.742,547.0208,546.7221,547.0108,600.0
2024-08-21 15:20:00,549.5,549.5,549.06,549.11,1900.0,547.0307,547.0307,546.5927,546.6425,1900.0
2024-08-21 15:25:00,549.24,549.25,548.97,549.03,2006.0,546.7719,546.7818,546.5031,546.5628,2006.0
2024-08-21 15:30:00,549.18,549.32,549.18,549.32,400.0,546.7122,546.8515,546.7122,546.8515,400.0
2024-08-21 15:35:00,549.39,549.53,549.2,549.48,900.0,546.9212,547.0606,546.7321,547.0108,900.0
2024-08-21 15:40:00,549.54,549.63,548.33,548.33,2041.0,547.0705,547.1601,545.866,545.866,2041.0
2024-08-21 15:45:00,548.66,549.22,548.66,549.22,850.0,546.1945,546.752,546.1945,546.752,850.0
2024-08-21 15:50:00,549.24,551.11,549.24,551.11,5786.0,546.7719,548.6335,546.7719,548.6335,5786.0
2024-08-21 15:55:00,551.48,551.91,551.07,551.65,17113.0,549.0018,549.4299,548.5937,549.1711,17113.0
2024-08-22 09:30:00,552.58,552.58,552.58,552.58,2665.0,550.0969,550.0969,550.0969,550.0969,2665.0
2024-08-22 09:35:00,553.78,553.78,553.78,553.78,100.0,551.2915,551.2915,551.2915,551.2915,100.0
2024-08-22 09:40:00,553.78,553.78,553.78,553.78,0.0,551.2915,551.2915,551.2915,551.2915,0.0
2024-08-22 09:45:00,553.08,553.08,552.09,552.1,704.0,550.5946,550.5946,549.6091,549.619,704.0
2024-08-22 09:50:00,553.11,553.11,553.11,553.11,100.0,550.6245,550.6245,550.6245,550.6245,100.0
2024-08-22 09:55:00,553.12,553.82,553.06,553.82,300.0,550.6345,551.3313,550.5747,551.3313,300.0
2024-08-22 10:00:00,554.5,554.5,552.92,553.84,307.0,552.0083,552.0083,550.4354,551.3512,307.0
2024-08-22 10:05:00,553.84,553.84,553.84,553.84,0.0,551.3512,551.3512,551.3512,551.3512,0.0
2024-08-22 10:10:00,553.84,553.84,553.84,553.84,0.0,551.3512,551.3512,551.3512,551.3512,0.0
2024-08-22 10:15:00,553.84,553.84,553.84,553.84,0.0,551.3512,551.3512,551.3512,551.3512,0.0
2024-08-22 10:20:00,552.34,552.36,552.05,552.05,564.0,549.858,549.8779,549.5693,549.5693,564.0
2024-08-22 10:25:00,552.02,552.42,552.02,552.3,603.0,549.5394,549.9376,549.5394,549.8181,603.0
2024-08-22 10:30:00,552.17,552.2,552.07,552.2,667.0,549.6887,549.7186,549.5892,549.7186,667.0
2024-08-22 10:35:00,552.3,552.3,552.3,552.3,471.0,549.8181,549.8181,549.8181,549.8181,471.0
2024-08-22 10:40:00,551.79,552.82,551.76,552.82,1081.0,549.3104,550.3358,549.2806,550.3358,1081.0
2024-08-22 10:45:00,551.83,551.96,551.34,551.34,1100.0,549.3502,549.4797,548.8625,548.8625,1100.0
2024-08-22 10:50:00,551.43,551.43,551.0,551.0,1948.0,548.952,548.952,548.524,548.524,1948.0
2024-08-22 10:55:00,550.91,550.96,550.65,550.65,700.0,548.4344,548.4842,548.1756,548.1756,700.0
2024-08-22 11:00:00,550.88,551.38,550.86,550.86,1000.0,548.4045,548.9023,548.3846,548.3846,1000.0
2024-08-22 11:05:00,550.8,550.92,550.32,550.32,700.0,548.3249,548.4443,547.847,547.847,700.0
2024-08-22 11:10:00,550.32,550.32,550.32,550.32,0.0,547.847,547.847,547.847,547.847,0.0
2024-08-22 11:15:00,550.32,550.32,550.32,550.32,0.0,547.847,547.847,547.847,547.847,0.0
2024-08-22 11:20:00,549.76,550.08,549.76,550.08,1511.0,547.2896,547.6081,547.2896,547.6081,1511.0
2024-08-22 11:25:00,550.52,550.71,550.52,550.71,400.0,548.0461,548.2353,548.0461,548.2353,400.0
2024-08-22 11:30:00,550.17,550.17,550.16,550.17,200.0,547.6977,547.6977,547.6878,547.6977,200.0
2024-08-22 11:35:00,549.97,549.97,549.97,549.97,200.0,547.4986,547.4986,547.4986,547.4986,200.0
2024-08-22 11:40:00,549.57,549.57,549.56,549.57,100.0,547.1004,547.1004,547.0904,547.1004,100.0
2024-08-22 11:45:00,549.77,550.07,549.71,549.71,1000.0,547.2995,547.5982,547.2398,547.2398,1000.0
2024-08-22 11:50:00,549.61,549.61,549.61,549.61,100.0,547.1402,547.1402,547.1402,547.1402,100.0
2024-08-22 11:55:00,549.23,549.23,549.23,549.23,128.0,546.7619,546.7619,546.7619,546.7619,128.0
2024-08-22 12:00:00,549.25,549.25,549.24,549.24,300.0,546.7818,546.7818,546.7719,546.7719,300.0
2024-08-22 12:05:00,549.46,549.46,549.07,549.14,3732.0,546.9909,546.9909,546.6027,546.6723,3732.0
2024-08-22 12:10:00,549.49,550.02,549.49,549.62,2551.0,547.0208,547.5484,547.0208,547.1502,2551.0
2024-08-22 12:15:00,549.77,550.03,549.77,550.03,200.0,547.2995,547.5583,547.2995,547.5583,200.0
2024-08-22 12:20:00,550.39,550.57,550.39,550.57,200.0,547.9167,548.0959,547.9167,548.0959,200.0
2024-08-22 12:25:00,551.15,551.15,551.15,551.15,100.0,548.6733,548.6733,548.6733,548.6733,100.0
2024-08-22 12:30:00,551.16,551.16,550.61,550.61,600.0,548.6833,548.6833,548.1357,548.1357,600.0
2024-08-22 12:35:00,550.61,550.61,550.04,550.22,710.0,548.1357,548.1357,547.5683,547.7475,710.0
2024-08-22 12:40:00,550.1,550.1,549.9,549.9,358.0,547.628,547.628,547.4289,547.4289,358.0
2024-08-22 12:45:00,549.9,550.05,549.63,549.63,402.0,547.4289,547.5782,547.1601,547.1601,402.0
2024-08-22 12:50:00,549.56,549.56,548.92,548.92,401.0,547.0904,547.0904,546.4533,546.4533,401.0
2024-08-22 12:55:00,548.31,548.49,547.76,548.0,800.0,545.8461,546.0253,545.2985,545.5375,800.0
2024-08-22 13:00:00,547.63,547.63,547.62,547.62,300.0,545.1691,545.1691,545.1592,545.1592,300.0
2024-08-22 13:05:00,547.51,547.95,547.51,547.91,1016.0,545.0497,545.4877,545.0497,545.4479,1016.0
2024-08-22 13:10:00,547.85,547.92,547.85,547.92,300.0,545.3881,545.4578,545.3881,545.4578,300.0
2024-08-22 13:15:00,547.92,547.92,547.92,547.92,0.0,545.4578,545.4578,545.4578,545.4578,0.0
2024-08-22 13:20:00,547.92,547.92,547.92,547.92,0.0,545.4578,545.4578,545.4578,545.4578,0.0
2024-08-22 13:25:00,547.92,547.92,547.92,547.92,0.0,545.4578,545.4578,545.4578,545.4578,0.0
2024-08-22 13:30:00,547.77,547.77,546.76,546.94,667.0,545.3085,545.3085,544.303,544.4822,667.0
2024-08-22 13:35:00,547.19,547.21,546.99,547.0,600.0,544.7311,544.751,544.532,544.542,600.0
2024-08-22 13:40:00,547.37,547.37,547.37,547.37,153.0,544.9103,544.9103,544.9103,544.9103,153.0
2024-08-22 13:45:00,547.37,547.37,547.37,547.37,0.0,544.9103,544.9103,544.9103,544.9103,0.0
2024-08-22 13:50:00,547.24,547.24,546.57,546.57,300.0,544.7809,544.7809,544.1139,544.1139,300.0
2024-08-22 13:55:00,546.12,546.14,546.06,546.14,300.0,543.6659,543.6858,543.6062,543.6858,300.0
2024-08-22 14:00:00,546.12,546.53,546.12,546.53,500.0,543.6659,544.0741,543.6659,544.0741,500.0
2024-08-22 14:05:00,546.5,547.01,546.5,547.01,400.0,544.0442,544.5519,544.0442,544.5519,400.0
2024-08-22 14:10:00,547.5,547.5,547.49,547.5,100.0,545.0397,545.0397,545.0298,545.0397,100.0
2024-08-22 14:15:00,548.14,548.75,548.11,548.35,1210.0,545.6768,546.2841,545.647,545.8859,1210.0
2024-08-22 14:20:00,548.37,548.53,548.37,548.53,217.0,545.9058,546.0651,545.9058,546.0651,217.0
2024-08-22 14:25:00,548.53,548.99,548.53,548.99,510.0,546.0651,546.523,546.0651,546.523,510.0
2024-08-22 14:30:00,548.47,548.47,548.47,548.47,156.0,546.0053,546.0053,546.0053,546.0053,156.0
2024-08-22 14:35:00,548.65,549.94,548.65,549.94,1895.0,546.1845,547.4687,546.1845,547.4687,1895.0
2024-08-22 14:40:00,549.51,549.52,548.99,548.99,1127.0,547.0407,547.0506,546.523,546.523,1127.0
2024-08-22 14:45:00,549.15,549.18,548.68,548.68,1019.0,546.6823,546.7122,546.2144,546.2144,1019.0
2024-08-22 14:50:00,548.18,548.18,548.17,548.18,101.0,545.7167,545.7167,545.7067,545.7167,101.0
2024-08-22 14:55:00,548.0,548.0,546.4,546.4,1817.0,545.5375,545.5375,543.9446,543.9446,1817.0
2024-08-22 15:00:00,546.9,547.28,546.64,547.0,2851.0,544.4424,544.8207,544.1836,544.542,2851.0
2024-08-22 15:05:00,547.01,547.14,545.94,546.44,2057.0,544.5519,544.6813,543.4867,543.9845,2057.0
2024-08-22 15:10:00,546.42,547.08,546.05,546.76,2838.0,543.9646,544.6216,543.5962,544.303,2838.0
2024-08-22 15:15:00,546.81,547.08,546.29,546.29,2891.0,544.3528,544.6216,543.8351,543.8351,2891.0
2024-08-22 15:20:00,546.14,546.35,545.6,545.61,1455.0,543.6858,543.8949,543.1482,543.1582,1455.0
2024-08-22 15:25:00,545.96,546.29,545.52,545.88,5571.0,543.5066,543.8351,543.0686,543.427,5571.0
2024-08-22 15:30:00,545.88,546.34,545.77,545.88,1905.0,543.427,543.8849,543.3175,543.427,1905.0
2024-08-22 15:35:00,545.88,546.82,545.29,546.41,4114.0,543.427,544.3628,542.8396,543.9546,4114.0
2024-08-22 15:40:00,546.11,546.15,545.56,545.77,3112.0,543.656,543.6958,543.1084,543.3175,3112.0
2024-08-22 15:45:00,545.67,546.95,545.55,546.56,4294.0,543.2179,544.4922,543.0985,544.1039,4294.0
2024-08-22 15:50:00,546.38,546.64,545.01,545.48,14288.0,543.9247,544.1836,542.5609,543.0288,14288.0
2024-08-22 15:55:00,545.54,546.57,545.26,546.01,25441.0,543.0885,544.1139,542.8098,543.5564,25441.0
2024-08-23 09:30:00,550.16,550.16,549.17,549.17,2634.0,547.6878,547.6878,546.7022,546.7022,2634.0
2024-08-23 09:35:00,550.67,550.67,549.2,549.21,600.0,548.1955,548.1955,546.7321,546.742,600.0
2024-08-23 09:40:00,549.21,549.3,547.64,547.64,800.0,546.742,546.8316,545.1791,545.1791,800.0
2024-08-23 09:45:00,546.86,547.37,545.99,546.8,2414.0,544.4026,544.9103,543.5365,544.3429,2414.0
2024-08-23 09:50:00,547.44,547.44,546.17,547.29,700.0,544.98,544.98,543.7157,544.8307,700.0
2024-08-23 09:55:00,546.96,547.15,546.95,546.95,697.0,544.5021,544.6913,544.4922,544.4922,697.0
2024-08-23 10:00:00,547.33,548.22,547.16,547.95,1682.0,544.8705,545.7565,544.7012,545.4877,1682.0
2024-08-23 10:05:00,547.47,547.87,546.01,546.01,9197.0,545.0098,545.408,543.5564,543.5564,9197.0
2024-08-23 10:10:00,546.77,547.71,546.51,546.94,4944.0,544.313,545.2488,544.0542,544.4822,4944.0
2024-08-23 10:15:00,546.8,547.31,545.94,546.13,1739.0,544.3429,544.8506,543.4867,543.6759,1739.0
2024-08-23 10:20:00,546.17,547.91,545.99,546.76,1654.0,543.7157,545.4479,543.5365,544.303,1654.0
2024-08-23 10:25:00,547.22,548.44,547.06,548.21,1927.0,544.761,545.9755,544.6017,545.7465,1927.0
2024-08-23 10:30:00,547.75,548.6,547.6,547.94,1051.0,545.2886,546.1348,545.1393,545.4777,1051.0
2024-08-23 10:35:00,547.31,547.34,546.84,546.93,989.0,544.8506,544.8804,544.3827,544.4723,989.0
2024-08-23 10:40:00,546.81,546.81,546.06,546.57,1135.0,544.3528,544.3528,543.6062,544.1139,1135.0
2024-08-23 10:45:00,545.58,545.58,543.65,543.99,1939.0,543.1283,543.1283,541.207,541.5455,1939.0
2024-08-23 10:50:00,543.93,544.55,543.92,544.02,13624.0,541.4857,542.103,541.4758,541.5753,13624.0
2024-08-23 10:55:00,544.77,545.67,544.37,544.37,2012.0,542.322,543.2179,541.9238,541.9238,2012.0
2024-08-23 11:00:00,544.02,544.85,543.45,544.44,3719.0,541.5753,542.4016,541.0079,541.9935,3719.0
2024-08-23 11:05:00,543.99,544.86,543.88,544.86,1500.0,541.5455,542.4116,541.436,542.4116,1500.0
2024-08-23 11:10:00,545.6,545.61,544.23,545.18,2384.0,543.1482,543.1582,541.7844,542.7301,2384.0
2024-08-23 11:15:00,546.52,546.68,545.58,546.23,1400.0,544.0641,544.2234,543.1283,543.7754,1400.0
2024-08-23 11:20:00,545.82,545.82,545.72,545.72,200.0,543.3673,543.3673,543.2677,543.2677,200.0
2024-08-23 11:25:00,545.89,545.89,545.5,545.5,600.0,543.4369,543.4369,543.0487,543.0487,600.0
2024-08-23 11:30:00,546.34,546.34,546.34,546.34,100.0,543.8849,543.8849,543.8849,543.8849,100.0
2024-08-23 11:35:00,546.34,546.34,546.34,546.34,0.0,543.8849,543.8849,543.8849,543.8849,0.0
2024-08-23 11:40:00,546.28,546.93,546.28,546.93,802.0,543.8252,544.4723,543.8252,544.4723,802.0
2024-08-23 11:45:00,545.66,545.66,545.51,545.51,200.0,543.208,543.208,543.0586,543.0586,200.0
2024-08-23 11:50:00,545.86,546.1,545.86,546.1,350.0,543.4071,543.646,543.4071,543.646,350.0
2024-08-23 11:55:00,545.75,546.42,545.46,546.42,325.0,543.2976,543.9646,543.0089,543.9646,325.0
2024-08-23 12:00:00,544.96,545.53,544.47,545.17,500.0,542.5111,543.0786,542.0233,542.7202,500.0
2024-08-23 12:05:00,544.72,545.76,544.54,545.76,1265.0,542.2722,543.3075,542.093,543.3075,1265.0
2024-08-23 12:10:00,545.76,545.76,545.31,545.31,348.0,543.3075,543.3075,542.8595,542.8595,348.0
2024-08-23 12:15:00,545.01,545.41,544.8,545.25,1428.0,542.5609,542.9591,542.3518,542.7998,1428.0
2024-08-23 12:20:00,544.84,545.17,544.82,545.17,300.0,542.3917,542.7202,542.3717,542.7202,300.0
2024-08-23 12:25:00,544.92,545.14,544.92,545.02,500.0,542.4713,542.6903,542.4713,542.5709,500.0
2024-08-23 12:30:00,544.89,545.15,544.77,544.77,400.0,542.4414,542.7003,542.322,542.322,400.0
2024-08-23 12:35:00,545.1,545.11,544.61,544.84,400.0,542.6505,542.6604,542.1627,542.3917,400.0
2024-08-23 12:40:00,543.75,543.92,543.75,543.76,613.0,541.3066,541.4758,541.3066,541.3165,613.0
2024-08-23 12:45:00,543.22,543.42,542.77,543.32,3041.0,540.7789,540.978,540.331,540.8785,3041.0
2024-08-23 12:50:00,543.44,543.92,543.43,543.78,1000.0,540.998,541.4758,540.988,541.3364,1000.0
2024-08-23 12:55:00,543.77,543.82,543.54,543.72,2064.0,541.3265,541.3762,541.0975,541.2767,2064.0
2024-08-23 13:00:00,544.01,544.01,544.0,544.0,648.0,541.5654,541.5654,541.5554,541.5554,648.0
2024-08-23 13:05:00,543.98,543.98,543.86,543.86,600.0,541.5355,541.5355,541.4161,541.4161,600.0
2024-08-23 13:10:00,543.84,544.07,543.84,543.99,600.0,541.3962,541.6251,541.3962,541.5455,600.0
2024-08-23 13:15:00,544.09,544.31,543.86,544.08,5869.0,541.645,541.864,541.4161,541.6351,5869.0
2024-08-23 13:20:00,544.12,544.41,544.12,544.4,700.0,541.6749,541.9636,541.6749,541.9536,700.0
2024-08-23 13:25:00,544.4,544.4,544.4,544.4,0.0,541.9536,541.9536,541.9536,541.9536,0.0
2024-08-23 13:30:00,544.42,544.46,544.41,544.46,200.0,541.9735,542.0134,541.9636,542.0134,200.0
2024-08-23 13:35:00,544.38,544.5,544.38,544.38,1684.0,541.9337,542.0532,541.9337,541.9337,1684.0
2024-08-23 13:40:00,544.38,544.72,544.3,544.64,1900.0,541.9337,542.2722,541.8541,542.1926,1900.0
2024-08-23 13:45:00,544.3,544.34,544.26,544.27,936.0,541.8541,541.8939,541.8143,541.8242,936.0
2024-08-23 13:50:00,544.6,544.61,544.06,544.42,10301.0,542.1527,542.1627,541.6152,541.9735,10301.0
2024-08-23 13:55:00,544.02,544.08,544.01,544.07,700.0,541.5753,541.6351,541.5654,541.6251,700.0
2024-08-23 14:00:00,544.09,545.88,544.08,545.63,3237.0,541.645,543.427,541.6351,543.1781,3237.0
2024-08-23 14:05:00,546.02,546.61,545.58,546.6,4374.0,543.5664,544.1537,543.1283,544.1438,4374.0
2024-08-23 14:10:00,546.19,546.24,546.03,546.08,900.0,543.7356,543.7854,543.5763,543.6261,900.0
2024-08-23 14:15:00,545.76,545.84,545.69,545.69,300.0,543.3075,543.3872,543.2378,543.2378,300.0
2024-08-23 14:20:00,545.76,546.3,545.7,546.11,1300.0,543.3075,543.8451,543.2478,543.656,1300.0
2024-08-23 14:25:00,546.15,546.5,546.15,546.5,300.0,543.6958,544.0442,543.6958,544.0442,300.0
2024-08-23 14:30:00,545.75,546.13,545.75,546.13,300.0,543.2976,543.6759,543.2976,543.6759,300.0
2024-08-23 14:35:00,546.36,546.55,546.21,546.49,2253.0,543.9048,544.094,543.7555,544.0342,2253.0
2024-08-23 14:40:00,546.7,546.75,546.3,546.68,600.0,544.2433,544.2931,543.8451,544.2234,600.0
2024-08-23 14:45:00,546.48,546.96,546.47,546.68,815.0,544.0243,544.5021,544.0143,544.2234,815.0
2024-08-23 14:50:00,546.8,547.0,546.35,546.35,1410.0,544.3429,544.542,543.8949,543.8949,1410.0
2024-08-23 14:55:00,546.1,546.1,545.85,545.85,500.0,543.646,543.646,543.3971,543.3971,500.0
2024-08-23 15:00:00,545.87,545.96,545.77,545.82,700.0,543.417,543.5066,543.3175,543.3673,700.0
2024-08-23 15:05:00,546.36,546.79,546.23,546.57,1676.0,543.9048,544.3329,543.7754,544.1139,1676.0
2024-08-23 15:10:00,546.77,547.41,546.77,547.3,1200.0,544.313,544.9501,544.313,544.8406,1200.0
2024-08-23 15:15:00,547.26,547.35,547.26,547.35,200.0,544.8008,544.8904,544.8008,544.8904,200.0
2024-08-23 15:20:00,547.25,547.63,547.05,547.63,700.0,544.7908,545.1691,544.5917,545.1691,700.0
2024-08-23 15:25:00,547.69,548.22,547.68,547.92,902.0,545.2289,545.7565,545.2189,545.4578,902.0
2024-08-23 15:30:00,547.97,548.01,547.5,547.5,1319.0,545.5076,545.5474,545.0397,545.0397,1319.0
2024-08-23 15:35:00,547.39,547.4,546.81,546.81,2521.0,544.9302,544.9402,544.3528,544.3528,2521.0
2024-08-23 15:40:00,546.81,546.94,546.73,546.73,1000.0,544.3528,544.4822,544.2732,544.2732,1000.0
2024-08-23 15:45:00,546.71,548.01,546.55,547.8,2073.0,544.2533,545.5474,544.094,545.3384,2073.0
2024-08-23 15:50:00,547.8,549.19,547.07,548.76,7042.0,545.3384,546.7221,544.6116,546.294,7042.0
2024-08-23 15:55:00,548.73,548.76,547.53,547.81,11967.0,546.2642,546.294,545.0696,545.3483,11967.0
2024-08-26 09:30:00,547.94,550.06,547.94,550.06,6004.0,545.4777,547.5882,545.4777,547.5882,6004.0
2024-08-26 09:35:00,550.57,550.57,550.56,550.57,327.0,548.0959,548.0959,548.086,548.0959,327.0
2024-08-26 09:40:00,549.79,549.79,549.78,549.79,100.0,547.3194,547.3194,547.3095,547.3194,100.0
2024-08-26 09:45:00,549.79,550.02,549.7,550.01,4008.0,547.3194,547.5484,547.2298,547.5384,4008.0
2024-08-26 09:50:00,551.11,551.2,550.81,551.2,2581.0,548.6335,548.7231,548.3348,548.7231,2581.0
2024-08-26 09:55:00,550.32,550.32,550.32,550.32,234.0,547.847,547.847,547.847,547.847,234.0
2024-08-26 10:00:00,550.43,551.08,550.42,551.08,4559.0,547.9565,548.6036,547.9466,548.6036,4559.0
2024-08-26 10:05:00,550.47,550.87,550.35,550.36,800.0,547.9964,548.3946,547.8769,547.8869,800.0
2024-08-26 10:10:00,551.04,551.04,551.04,551.04,200.0,548.5638,548.5638,548.5638,548.5638,200.0
2024-08-26 10:15:00,551.32,551.32,551.31,551.32,100.0,548.8425,548.8425,548.8326,548.8425,100.0
2024-08-26 10:20:00,550.89,551.95,550.89,551.8,2432.0,548.4145,549.4697,548.4145,549.3204,2432.0
2024-08-26 10:25:00,551.55,551.63,551.12,551.46,1512.0,549.0715,549.1511,548.6434,548.9819,1512.0
2024-08-26 10:30:00,552.33,552.33,551.44,551.44,347.0,549.848,549.848,548.962,548.962,347.0
2024-08-26 10:35:00,551.37,551.5,551.37,551.5,600.0,548.8923,549.0217,548.8923,549.0217,600.0
2024-08-26 10:40:00,551.67,551.76,551.26,551.26,600.0,549.191,549.2806,548.7828,548.7828,600.0
2024-08-26 10:45:00,550.8,551.01,550.8,551.0,300.0,548.3249,548.5339,548.3249,548.524,300.0
2024-08-26 10:50:00,550.7,550.97,550.7,550.78,500.0,548.2253,548.4941,548.2253,548.305,500.0
2024-08-26 10:55:00,550.78,550.78,550.78,550.78,0.0,548.305,548.305,548.305,548.305,0.0
2024-08-26 11:00:00,551.37,551.37,550.78,550.79,602.0,548.8923,548.8923,548.305,548.3149,602.0
2024-08-26 11:05:00,550.79,550.79,550.79,550.79,0.0,548.3149,548.3149,548.3149,548.3149,0.0
2024-08-26 11:10:00,550.79,550.79,550.79,550.79,0.0,548.3149,548.3149,548.3149,548.3149,0.0
2024-08-26 11:15:00,551.2,551.2,551.16,551.16,912.0,548.7231,548.7231,548.6833,548.6833,912.0
2024-08-26 11:20:00,550.71,551.07,550.69,551.07,991.0,548.2353,548.5937,548.2154,548.5937,991.0
2024-08-26 11:25:00,551.07,551.07,551.07,551.07,0.0,548.5937,548.5937,548.5937,548.5937,0.0
2024-08-26 11:30:00,550.43,550.43,549.93,549.94,300.0,547.9565,547.9565,547.4588,547.4687,300.0
2024-08-26 11:35:00,549.94,549.94,549.94,549.94,0.0,547.4687,547.4687,547.4687,547.4687,0.0
2024-08-26 11:40:00,549.94,549.94,549.94,549.94,0.0,547.4687,547.4687,547.4687,547.4687,0.0
2024-08-26 11:45:00,550.45,551.68,550.3,551.68,3439.0,547.9765,549.2009,547.8271,549.2009,3439.0
2024-08-26 11:50:00,550.63,550.64,550.59,550.59,200.0,548.1556,548.1656,548.1158,548.1158,200.0
2024-08-26 11:55:00,550.22,550.23,549.66,549.66,2008.0,547.7475,547.7574,547.19,547.19,2008.0
2024-08-26 12:00:00,549.45,549.45,549.45,549.45,100.0,546.9809,546.9809,546.9809,546.9809,100.0
2024-08-26 12:05:00,549.34,549.34,549.34,549.34,100.0,546.8714,546.8714,546.8714,546.8714,100.0
2024-08-26 12:10:00,549.6,549.6,549.6,549.6,128.0,547.1303,547.1303,547.1303,547.1303,128.0
2024-08-26 12:15:00,549.67,549.67,549.66,549.67,100.0,547.2,547.2,547.19,547.2,100.0
2024-08-26 12:20:00,549.76,549.93,549.72,549.72,437.0,547.2896,547.4588,547.2497,547.2497,437.0
2024-08-26 12:25:00,548.98,548.98,548.98,548.98,150.0,546.5131,546.5131,546.5131,546.5131,150.0
2024-08-26 12:30:00,548.98,548.98,548.98,548.98,0.0,546.5131,546.5131,546.5131,546.5131,0.0
2024-08-26 12:35:00,548.98,548.98,548.98,548.98,0.0,546.5131,546.5131,546.5131,546.5131,0.0
2024-08-26 12:40:00,548.98,548.98,548.98,548.98,0.0,546.5131,546.5131,546.5131,546.5131,0.0
2024-08-26 12:45:00,548.98,548.98,548.98,548.98,0.0,546.5131,546.5131,546.5131,546.5131,0.0
2024-08-26 12:50:00,549.25,549.51,549.18,549.22,1100.0,546.7818,547.0407,546.7122,546.752,1100.0
2024-08-26 12:55:00,549.32,549.73,549.32,549.51,17039.0,546.8515,547.2597,546.8515,547.0407,17039.0
2024-08-26 13:00:00,549.84,549.84,549.68,549.68,1334.0,547.3692,547.3692,547.2099,547.2099,1334.0
2024-08-26 13:05:00,549.68,549.68,549.68,549.68,0.0,547.2099,547.2099,547.2099,547.2099,0.0
2024-08-26 13:10:00,549.68,549.68,549.68,549.68,0.0,547.2099,547.2099,547.2099,547.2099,0.0
2024-08-26 13:15:00,549.68,549.68,549.68,549.68,0.0,547.2099,547.2099,547.2099,547.2099,0.0
2024-08-26 13:20:00,549.4,549.4,549.4,549.4,100.0,546.9312,546.9312,546.9312,546.9312,100.0
2024-08-26 13:25:00,549.07,549.07,549.07,549.07,100.0,546.6027,546.6027,546.6027,546.6027,100.0
2024-08-26 13:30:00,549.07,549.07,549.07,549.07,0.0,546.6027,546.6027,546.6027,546.6027,0.0
2024-08-26 13:35:00,548.68,548.68,547.99,547.99,2421.0,546.2144,546.2144,545.5275,545.5275,2421.0
2024-08-26 13:40:00,547.99,547.99,547.99,547.99,0.0,545.5275,545.5275,545.5275,545.5275,0.0
2024-08-26 13:45:00,547.79,547.79,546.98,546.98,1465.0,545.3284,545.3284,544.522,544.522,1465.0
2024-08-26 13:50:00,546.84,547.36,546.84,547.16,484.0,544.3827,544.9003,544.3827,544.7012,484.0
2024-08-26 13:55:00,547.29,547.67,547.29,547.59,800.0,544.8307,545.2089,544.8307,545.1293,800.0
2024-08-26 14:00:00,547.59,547.59,547.59,547.59,0.0,545.1293,545.1293,545.1293,545.1293,0.0
2024-08-26 14:05:00,547.5,547.5,547.5,547.5,100.0,545.0397,545.0397,545.0397,545.0397,100.0
2024-08-26 14:10:00,547.5,547.5,547.5,547.5,0.0,545.0397,545.0397,545.0397,545.0397,0.0
2024-08-26 14:15:00,548.22,548.54,547.87,547.88,379.0,545.7565,546.075,545.408,545.418,379.0
2024-08-26 14:20:00,548.31,548.66,548.3,548.65,3663.0,545.8461,546.1945,545.8361,546.1845,3663.0
2024-08-26 14:25:00,548.65,548.65,548.65,548.65,0.0,546.1845,546.1845,546.1845,546.1845,0.0
2024-08-26 14:30:00,548.36,548.68,548.35,548.64,1011.0,545.8958,546.2144,545.8859,546.1746,1011.0
2024-08-26 14:35:00,548.63,548.64,548.63,548.63,100.0,546.1646,546.1746,546.1646,546.1646,100.0
2024-08-26 14:40:00,548.7,548.84,548.55,548.84,910.0,546.2343,546.3737,546.085,546.3737,910.0
2024-08-26 14:45:00,548.84,548.84,548.84,548.84,0.0,546.3737,546.3737,546.3737,546.3737,0.0
2024-08-26 14:50:00,548.62,548.62,548.2,548.25,2805.0,546.1547,546.1547,545.7366,545.7863,2805.0
2024-08-26 14:55:00,548.29,548.42,548.13,548.13,870.0,545.8262,545.9556,545.6669,545.6669,870.0
2024-08-26 15:00:00,548.22,548.45,548.22,548.41,446.0,545.7565,545.9854,545.7565,545.9456,446.0
2024-08-26 15:05:00,548.7,548.7,547.98,547.98,3886.0,546.2343,546.2343,545.5175,545.5175,3886.0
2024-08-26 15:10:00,547.87,547.87,547.87,547.87,100.0,545.408,545.408,545.408,545.408,100.0
2024-08-26 15:15:00,548.18,548.25,548.18,548.25,200.0,545.7167,545.7863,545.7167,545.7863,200.0
2024-08-26 15:20:00,548.25,548.26,547.97,548.01,551.0,545.7863,545.7963,545.5076,545.5474,551.0
2024-08-26 15:25:00,548.0,548.19,547.78,547.82,5367.0,545.5375,545.7266,545.3184,545.3583,5367.0
2024-08-26 15:30:00,547.27,547.39,547.27,547.38,496.0,544.8107,544.9302,544.8107,544.9202,496.0
2024-08-26 15:35:00,547.15,547.26,547.03,547.03,400.0,544.6913,544.8008,544.5718,544.5718,400.0
2024-08-26 15:40:00,546.87,547.31,546.79,547.08,1141.0,544.4125,544.8506,544.3329,544.6216,1141.0
2024-08-26 15:45:00,547.08,547.08,546.32,546.63,2202.0,544.6216,544.6216,543.865,544.1736,2202.0
2024-08-26 15:50:00,546.2,546.5,545.5,545.5,9839.0,543.7455,544.0442,543.0487,543.0487,9839.0
2024-08-26 15:55:00,545.64,546.84,545.34,546.68,19041.0,543.1881,544.3827,542.8894,544.2234,19041.0
2024-08-27 09:30:00,543.62,547.85,543.31,547.0,7387.0,541.1771,545.3881,540.8685,544.542,7387.0
2024-08-27 09:35:00,547.0,548.4,546.99,548.39,1092.0,544.542,545.9357,544.532,545.9257,1092.0
2024-08-27 09:40:00,548.61,548.98,548.61,548.98,390.0,546.1447,546.5131,546.1447,546.5131,390.0
2024-08-27 09:45:00,548.4,550.05,548.36,549.93,1618.0,545.9357,547.5782,545.8958,547.4588,1618.0
2024-08-27 09:50:00,549.27,550.21,549.27,550.21,700.0,546.8018,547.7375,546.8018,547.7375,700.0
2024-08-27 09:55:00,549.41,549.99,549.41,549.92,800.0,546.9411,547.5185,546.9411,547.4488,800.0
2024-08-27 10:00:00,549.01,551.33,548.51,549.09,15040.0,546.5429,548.8525,546.0452,546.6226,15040.0
2024-08-27 10:05:00,549.24,550.17,548.43,548.43,3750.0,546.7719,547.6977,545.9655,545.9655,3750.0
2024-08-27 10:10:00,549.38,549.43,548.01,548.27,1278.0,546.9113,546.961,545.5474,545.8062,1278.0
2024-08-27 10:15:00,548.4,548.41,547.91,548.28,306.0,545.9357,545.9456,545.4479,545.8162,306.0
2024-08-27 10:20:00,548.77,550.44,548.77,549.46,2400.0,546.304,547.9665,546.304,546.9909,2400.0
2024-08-27 10:25:00,550.25,550.74,550.25,550.74,200.0,547.7773,548.2651,547.7773,548.2651,200.0
2024-08-27 10:30:00,550.74,551.65,550.58,551.2,5549.0,548.2651,549.1711,548.1059,548.7231,5549.0
2024-08-27 10:35:00,551.24,551.42,549.24,549.25,3962.0,548.7629,548.9421,546.7719,546.7818,3962.0
2024-08-27 10:40:00,549.65,550.2,549.65,550.11,2408.0,547.18,547.7276,547.18,547.638,2408.0
2024-08-27 10:45:00,550.39,550.4,550.39,550.39,162.0,547.9167,547.9267,547.9167,547.9167,162.0
2024-08-27 10:50:00,550.39,550.39,550.39,550.39,0.0,547.9167,547.9167,547.9167,547.9167,0.0
2024-08-27 10:55:00,550.41,551.17,550.41,550.81,952.0,547.9366,548.6932,547.9366,548.3348,952.0
2024-08-27 11:00:00,550.84,551.71,550.5,551.01,4095.0,548.3647,549.2308,548.0262,548.5339,4095.0
2024-08-27 11:05:00,550.86,550.86,550.63,550.73,401.0,548.3846,548.3846,548.1556,548.2552,401.0
2024-08-27 11:10:00,550.6,551.27,550.22,550.5,5120.0,548.1258,548.7928,547.7475,548.0262,5120.0
2024-08-27 11:15:00,550.71,551.0,550.2,550.21,2822.0,548.2353,548.524,547.7276,547.7375,2822.0
2024-08-27 11:20:00,550.34,550.98,550.21,550.59,4884.0,547.8669,548.5041,547.7375,548.1158,4884.0
2024-08-27 11:25:00,550.59,550.84,549.64,549.64,1833.0,548.1158,548.3647,547.1701,547.1701,1833.0
2024-08-27 11:30:00,549.43,550.34,549.11,549.59,6156.0,546.961,547.8669,546.6425,547.1203,6156.0
2024-08-27 11:35:00,549.2,549.7,549.2,549.7,1505.0,546.7321,547.2298,546.7321,547.2298,1505.0
2024-08-27 11:40:00,549.53,549.54,549.49,549.5,600.0,547.0606,547.0705,547.0208,547.0307,600.0
2024-08-27 11:45:00,549.46,549.63,549.07,549.25,1610.0,546.9909,547.1601,546.6027,546.7818,1610.0
2024-08-27 11:50:00,549.2,549.21,549.2,549.2,125.0,546.7321,546.742,546.7321,546.7321,125.0
2024-08-27 11:55:00,549.34,549.45,549.2,549.45,427.0,546.8714,546.9809,546.7321,546.9809,427.0
2024-08-27 12:00:00,549.45,549.45,548.86,548.96,1100.0,546.9809,546.9809,546.3936,546.4931,1100.0
2024-08-27 12:05:00,548.99,548.99,548.88,548.88,292.0,546.523,546.523,546.4135,546.4135,292.0
2024-08-27 12:10:00,549.12,549.35,549.11,549.35,500.0,546.6524,546.8814,546.6425,546.8814,500.0
2024-08-27 12:15:00,549.35,549.35,549.35,549.35,0.0,546.8814,546.8814,546.8814,546.8814,0.0
2024-08-27 12:20:00,549.21,549.21,549.21,549.21,401.0,546.742,546.742,546.742,546.742,401.0
2024-08-27 12:25:00,548.71,548.92,548.71,548.92,400.0,546.2443,546.4533,546.2443,546.4533,400.0
2024-08-27 12:30:00,548.59,548.69,548.36,548.59,909.0,546.1248,546.2244,545.8958,546.1248,909.0
2024-08-27 12:35:00,548.94,548.96,548.69,548.7,649.0,546.4732,546.4931,546.2244,546.2343,649.0
2024-08-27 12:40:00,548.43,548.44,547.87,548.14,700.0,545.9655,545.9755,545.408,545.6768,700.0
2024-08-27 12:45:00,548.21,548.58,548.2,548.58,603.0,545.7465,546.1149,545.7366,546.1149,603.0
2024-08-27 12:50:00,548.59,548.6,548.59,548.59,500.0,546.1248,546.1348,546.1248,546.1248,500.0
2024-08-27 12:55:00,548.6,548.63,548.6,548.63,200.0,546.1348,546.1646,546.1348,546.1646,200.0
2024-08-27 13:00:00,548.63,548.77,548.63,548.77,400.0,546.1646,546.304,546.1646,546.304,400.0
2024-08-27 13:05:00,548.83,549.03,548.72,548.72,1025.0,546.3637,546.5628,546.2542,546.2542,1025.0
2024-08-27 13:10:00,548.86,548.87,548.41,548.41,1000.0,546.3936,546.4036,545.9456,545.9456,1000.0
2024-08-27 13:15:00,548.8,548.8,547.96,548.46,800.0,546.3339,546.3339,545.4976,545.9954,800.0
2024-08-27 13:20:00,548.26,548.62,547.85,547.85,2020.0,545.7963,546.1547,545.3881,545.3881,2020.0
2024-08-27 13:25:00,547.8,548.79,547.8,548.42,2467.0,545.3384,546.3239,545.3384,545.9556,2467.0
2024-08-27 13:30:00,548.8,548.83,548.42,548.42,500.0,546.3339,546.3637,545.9556,545.9556,500.0
2024-08-27 13:35:00,548.66,548.66,548.66,548.66,100.0,546.1945,546.1945,546.1945,546.1945,100.0
2024-08-27 13:40:00,548.59,548.6,548.53,548.53,500.0,546.1248,546.1348,546.0651,546.0651,500.0
2024-08-27 13:45:00,548.38,548.74,548.37,548.74,500.0,545.9158,546.2741,545.9058,546.2741,500.0
2024-08-27 13:50:00,548.98,549.37,548.61,549.37,700.0,546.5131,546.9013,546.1447,546.9013,700.0
2024-08-27 13:55:00,549.37,549.37,549.37,549.37,0.0,546.9013,546.9013,546.9013,546.9013,0.0
2024-08-27 14:00:00,549.37,549.37,549.01,549.01,669.0,546.9013,546.9013,546.5429,546.5429,669.0
2024-08-27 14:05:00,549.67,550.0,549.67,549.9,396.0,547.2,547.5285,547.2,547.4289,396.0
2024-08-27 14:10:00,550.36,550.92,550.36,550.85,1008.0,547.8869,548.4443,547.8869,548.3747,1008.0
2024-08-27 14:15:00,550.85,550.85,550.44,550.44,400.0,548.3747,548.3747,547.9665,547.9665,400.0
2024-08-27 14:20:00,550.42,550.42,549.98,549.98,800.0,547.9466,547.9466,547.5086,547.5086,800.0
2024-08-27 14:25:00,550.24,550.7,550.24,550.7,600.0,547.7674,548.2253,547.7674,548.2253,600.0
2024-08-27 14:30:00,551.02,551.02,550.72,550.72,500.0,548.5439,548.5439,548.2452,548.2452,500.0
2024-08-27 14:35:00,550.72,550.72,550.69,550.69,200.0,548.2452,548.2452,548.2154,548.2154,200.0
2024-08-27 14:40:00,550.74,550.74,550.38,550.49,1228.0,548.2651,548.2651,547.9068,548.0163,1228.0
2024-08-27 14:45:00,550.49,550.49,550.11,550.32,554.0,548.0163,548.0163,547.638,547.847,554.0
2024-08-27 14:50:00,550.25,550.47,550.25,550.47,600.0,547.7773,547.9964,547.7773,547.9964,600.0
2024-08-27 14:55:00,550.33,550.33,550.29,550.31,350.0,547.857,547.857,547.8172,547.8371,350.0
2024-08-27 15:00:00,550.55,551.09,550.54,550.89,1924.0,548.076,548.6136,548.066,548.4145,1924.0
2024-08-27 15:05:00,550.7,551.02,550.7,551.01,300.0,548.2253,548.5439,548.2253,548.5339,300.0
2024-08-27 15:10:00,550.74,551.04,550.29,550.46,1501.0,548.2651,548.5638,547.8172,547.9864,1501.0
2024-08-27 15:15:00,550.3,550.3,549.73,550.24,2027.0,547.8271,547.8271,547.2597,547.7674,2027.0
2024-08-27 15:20:00,549.99,550.58,549.98,550.03,1531.0,547.5185,548.1059,547.5086,547.5583,1531.0
2024-08-27 15:25:00,550.26,550.6,550.26,550.59,304.0,547.7873,548.1258,547.7873,548.1158,304.0
2024-08-27 15:30:00,550.48,550.96,550.21,550.96,895.0,548.0063,548.4842,547.7375,548.4842,895.0
2024-08-27 15:35:00,550.84,550.84,550.83,550.84,100.0,548.3647,548.3647,548.3547,548.3647,100.0
2024-08-27 15:40:00,551.23,551.23,551.04,551.04,300.0,548.7529,548.7529,548.5638,548.5638,300.0
2024-08-27 15:45:00,551.42,551.61,551.27,551.61,1179.0,548.9421,549.1312,548.7928,549.1312,1179.0
2024-08-27 15:50:00,551.61,551.61,550.66,551.08,3890.0,549.1312,549.1312,548.1855,548.6036,3890.0
2024-08-27 15:55:00,551.26,551.58,550.88,551.31,5916.0,548.7828,549.1014,548.4045,548.8326,5916.0
2024-08-28 09:30:00,552.16,552.16,550.19,551.01,4086.0,549.6788,549.6788,547.7176,548.5339,4086.0
2024-08-28 09:35:00,549.28,549.29,549.28,549.28,108.0,546.8117,546.8217,546.8117,546.8117,108.0
2024-08-28 09:40:00,549.28,549.28,549.28,549.28,0.0,546.8117,546.8117,546.8117,546.8117,0.0
2024-08-28 09:45:00,551.44,552.15,551.2,552.15,400.0,548.962,549.6688,548.7231,549.6688,400.0
2024-08-28 09:50:00,551.81,552.74,551.81,552.45,6024.0,549.3303,550.2562,549.3303,549.9675,6024.0
2024-08-28 09:55:00,551.87,551.87,551.48,551.48,600.0,549.3901,549.3901,549.0018,549.0018,600.0
2024-08-28 10:00:00,551.48,551.48,551.48,551.48,0.0,549.0018,549.0018,549.0018,549.0018,0.0
2024-08-28 10:05:00,551.25,552.09,550.96,552.09,481.0,548.7729,549.6091,548.4842,549.6091,481.0
2024-08-28 10:10:00,551.35,552.18,551.2,551.85,2158.0,548.8724,549.6987,548.7231,549.3702,2158.0
2024-08-28 10:15:00,552.07,552.07,551.51,551.51,300.0,549.5892,549.5892,549.0317,549.0317,300.0
2024-08-28 10:20:00,552.01,552.36,551.51,552.36,607.0,549.5294,549.8779,549.0317,549.8779,607.0
2024-08-28 10:25:00,552.6,552.6,552.6,552.6,100.0,550.1168,550.1168,550.1168,550.1168,100.0
2024-08-28 10:30:00,553.03,554.35,553.02,554.35,832.0,550.5449,551.8589,550.5349,551.8589,832.0
2024-08-28 10:35:00,554.0,554.38,553.89,554.38,505.0,551.5105,551.8888,551.401,551.8888,505.0
2024-08-28 10:40:00,554.15,554.61,553.92,554.61,849.0,551.6598,552.1178,551.4309,552.1178,849.0
2024-08-28 10:45:00,554.21,554.57,554.0,554.4,744.0,551.7196,552.0779,551.5105,551.9087,744.0
2024-08-28 10:50:00,554.43,554.43,554.25,554.25,200.0,551.9386,551.9386,551.7594,551.7594,200.0
2024-08-28 10:55:00,554.0,554.3,554.0,554.3,650.0,551.5105,551.8091,551.5105,551.8091,650.0
2024-08-28 11:00:00,554.03,554.26,554.0,554.0,800.0,551.5404,551.7693,551.5105,551.5105,800.0
2024-08-28 11:05:00,554.17,554.36,553.84,553.88,1782.0,551.6797,551.8689,551.3512,551.391,1782.0
2024-08-28 11:10:00,553.99,554.01,553.7,554.0,406.0,551.5005,551.5205,551.2118,551.5105,406.0
2024-08-28 11:15:00,554.0,554.0,553.62,553.63,1300.0,551.5105,551.5105,551.1322,551.1422,1300.0
2024-08-28 11:20:00,553.5,553.63,553.0,553.0,709.0,551.0127,551.1422,550.515,550.515,709.0
2024-08-28 11:25:00,553.04,553.04,552.7,552.7,400.0,550.5548,550.5548,550.2163,550.2163,400.0
2024-08-28 11:30:00,552.4,552.4,552.23,552.23,525.0,549.9177,549.9177,549.7485,549.7485,525.0
2024-08-28 11:35:00,552.26,552.26,552.26,552.26,100.0,549.7783,549.7783,549.7783,549.7783,100.0
2024-08-28 11:40:00,552.32,552.32,551.96,551.97,700.0,549.838,549.838,549.4797,549.4896,700.0
2024-08-28 11:45:00,552.24,552.67,552.02,552.67,1300.0,549.7584,550.1865,549.5394,550.1865,1300.0
2024-08-28 11:50:00,552.31,552.31,552.31,552.31,100.0,549.8281,549.8281,549.8281,549.8281,100.0
2024-08-28 11:55:00,552.03,552.03,552.0,552.0,461.0,549.5494,549.5494,549.5195,549.5195,461.0
2024-08-28 12:00:00,552.82,552.82,552.73,552.74,400.0,550.3358,550.3358,550.2462,550.2562,400.0
2024-08-28 12:05:00,552.73,552.73,552.57,552.73,425.0,550.2462,550.2462,550.0869,550.2462,425.0
2024-08-28 12:10:00,552.73,552.73,552.73,552.73,0.0,550.2462,550.2462,550.2462,550.2462,0.0
2024-08-28 12:15:00,552.17,552.17,552.15,552.15,221.0,549.6887,549.6887,549.6688,549.6688,221.0
2024-08-28 12:20:00,552.14,552.14,552.13,552.14,200.0,549.6589,549.6589,549.6489,549.6589,200.0
2024-08-28 12:25:00,552.0,552.0,552.0,552.0,106.0,549.5195,549.5195,549.5195,549.5195,106.0
2024-08-28 12:30:00,552.0,552.05,551.94,551.95,653.0,549.5195,549.5693,549.4598,549.4697,653.0
2024-08-28 12:35:00,552.19,552.19,552.18,552.19,170.0,549.7086,549.7086,549.6987,549.7086,170.0
2024-08-28 12:40:00,552.52,552.52,552.52,552.52,200.0,550.0371,550.0371,550.0371,550.0371,200.0
2024-08-28 12:45:00,552.96,552.96,552.45,552.45,700.0,550.4752,550.4752,549.9675,549.9675,700.0
2024-08-28 12:50:00,552.37,552.37,552.37,552.37,100.0,549.8878,549.8878,549.8878,549.8878,100.0
2024-08-28 12:55:00,552.26,552.26,552.26,552.26,125.0,549.7783,549.7783,549.7783,549.7783,125.0
2024-08-28 13:00:00,552.26,552.26,552.26,552.26,0.0,549.7783,549.7783,549.7783,549.7783,0.0
2024-08-28 13:05:00,552.26,552.26,552.26,552.26,0.0,549.7783,549.7783,549.7783,549.7783,0.0
2024-08-28 13:10:00,552.31,552.31,552.31,552.31,100.0,549.8281,549.8281,549.8281,549.8281,100.0
2024-08-28 13:15:00,552.31,552.31,552.31,552.31,0.0,549.8281,549.8281,549.8281,549.8281,0.0
2024-08-28 13:20:00,552.33,552.33,552.32,552.33,147.0,549.848,549.848,549.838,549.848,147.0
2024-08-28 13:25:00,552.0,552.0,551.91,551.96,611.0,549.5195,549.5195,549.4299,549.4797,611.0
2024-08-28 13:30:00,552.31,552.31,552.31,552.31,200.0,549.8281,549.8281,549.8281,549.8281,200.0
2024-08-28 13:35:00,552.43,552.43,552.43,552.43,100.0,549.9476,549.9476,549.9476,549.9476,100.0
2024-08-28 13:40:00,552.59,552.59,552.04,552.04,527.0,550.1068,550.1068,549.5593,549.5593,527.0
2024-08-28 13:45:00,552.0,552.0,552.0,552.0,225.0,549.5195,549.5195,549.5195,549.5195,225.0
2024-08-28 13:50:00,551.93,552.13,551.93,552.0,1705.0,549.4498,549.6489,549.4498,549.5195,1705.0
2024-08-28 13:55:00,551.95,552.13,550.95,551.2,5615.0,549.4697,549.6489,548.4742,548.7231,5615.0
2024-08-28 14:00:00,550.63,551.11,550.58,551.11,3014.0,548.1556,548.6335,548.1059,548.6335,3014.0
2024-08-28 14:05:00,551.02,551.23,550.16,551.23,1536.0,548.5439,548.7529,547.6878,548.7529,1536.0
2024-08-28 14:10:00,551.23,551.23,551.23,551.23,0.0,548.7529,548.7529,548.7529,548.7529,0.0
2024-08-28 14:15:00,550.64,550.64,550.6,550.6,361.0,548.1656,548.1656,548.1258,548.1258,361.0
2024-08-28 14:20:00,550.42,550.42,550.0,550.1,1849.0,547.9466,547.9466,547.5285,547.628,1849.0
2024-08-28 14:25:00,550.09,550.1,549.69,550.07,800.0,547.6181,547.628,547.2199,547.5982,800.0
2024-08-28 14:30:00,550.07,550.07,550.07,550.07,0.0,547.5982,547.5982,547.5982,547.5982,0.0
2024-08-28 14:35:00,549.1,549.1,549.09,549.1,100.0,546.6325,546.6325,546.6226,546.6325,100.0
2024-08-28 14:40:00,549.74,549.78,549.08,549.08,300.0,547.2696,547.3095,546.6126,546.6126,300.0
2024-08-28 14:45:00,549.35,549.74,549.35,549.37,500.0,546.8814,547.2696,546.8814,546.9013,500.0
2024-08-28 14:50:00,549.43,550.07,549.43,550.07,600.0,546.961,547.5982,546.961,547.5982,600.0
2024-08-28 14:55:00,550.36,550.97,550.36,550.97,500.0,547.8869,548.4941,547.8869,548.4941,500.0
2024-08-28 15:00:00,551.22,551.22,551.22,551.22,100.0,548.743,548.743,548.743,548.743,100.0
2024-08-28 15:05:00,551.71,551.71,550.98,550.98,300.0,549.2308,549.2308,548.5041,548.5041,300.0
2024-08-28 15:10:00,551.27,551.51,551.27,551.51,400.0,548.7928,549.0317,548.7928,549.0317,400.0
2024-08-28 15:15:00,550.87,551.17,550.87,551.17,300.0,548.3946,548.6932,548.3946,548.6932,300.0
2024-08-28 15:20:00,551.5,551.51,551.5,551.5,231.0,549.0217,549.0317,549.0217,549.0217,231.0
2024-08-28 15:25:00,551.59,552.19,551.59,552.19,470.0,549.1113,549.7086,549.1113,549.7086,470.0
2024-08-28 15:30:00,552.21,552.22,552.21,552.21,100.0,549.7285,549.7385,549.7285,549.7285,100.0
2024-08-28 15:35:00,551.99,552.09,551.99,552.09,400.0,549.5095,549.6091,549.5095,549.6091,400.0
2024-08-28 15:40:00,552.04,552.3,551.77,551.77,700.0,549.5593,549.8181,549.2905,549.2905,700.0
2024-08-28 15:45:00,551.81,552.25,551.43,551.43,500.0,549.3303,549.7684,548.952,548.952,500.0
2024-08-28 15:50:00,551.45,551.82,550.36,550.61,4421.0,548.972,549.3403,547.8869,548.1357,4421.0
2024-08-28 15:55:00,550.76,550.92,550.08,550.33,3820.0,548.2851,548.4443,547.6081,547.857,3820.0
2024-08-29 09:30:00,555.34,558.0,555.34,557.14,3947.0,552.8445,555.4925,552.8445,554.6364,3947.0
2024-08-29 09:35:00,556.86,556.86,553.36,553.55,2536.0,554.3576,554.3576,550.8734,551.0625,2536.0
2024-08-29 09:40:00,553.55,553.55,553.55,553.55,0.0,551.0625,551.0625,551.0625,551.0625,0.0
2024-08-29 09:45:00,553.55,553.55,553.55,553.55,0.0,551.0625,551.0625,551.0625,551.0625,0.0
2024-08-29 09:50:00,553.55,553.55,553.55,553.55,0.0,551.0625,551.0625,551.0625,551.0625,0.0
2024-08-29 09:55:00,555.75,558.14,555.75,558.14,1800.0,553.2526,555.6319,553.2526,555.6319,1800.0
2024-08-29 10:00:00,560.0,560.0,558.56,558.76,1760.0,557.4835,557.4835,556.05,556.2491,1760.0
2024-08-29 10:05:00,558.35,558.35,557.83,558.08,2581.0,555.8409,555.8409,555.3233,555.5722,2581.0
2024-08-29 10:10:00,557.12,558.46,557.12,558.46,300.0,554.6165,555.9505,554.6165,555.9505,300.0
2024-08-29 10:15:00,558.72,558.79,558.26,558.79,391.0,556.2093,556.279,555.7514,556.279,391.0
2024-08-29 10:20:00,558.91,558.91,558.41,558.42,348.0,556.3984,556.3984,555.9007,555.9106,348.0
2024-08-29 10:25:00,558.35,558.35,558.34,558.34,300.0,555.8409,555.8409,555.831,555.831,300.0
2024-08-29 10:30:00,558.34,558.34,558.18,558.18,397.0,555.831,555.831,555.6717,555.6717,397.0
2024-08-29 10:35:00,557.87,557.89,557.25,557.25,727.0,555.3631,555.383,554.7459,554.7459,727.0
2024-08-29 10:40:00,556.52,557.11,556.09,557.11,1937.0,554.0192,554.6065,553.5911,554.6065,1937.0
2024-08-29 10:45:00,556.83,556.83,556.82,556.83,310.0,554.3278,554.3278,554.3178,554.3278,310.0
2024-08-29 10:50:00,557.2,557.2,557.2,557.2,100.0,554.6961,554.6961,554.6961,554.6961,100.0
2024-08-29 10:55:00,557.24,557.24,555.8,556.18,2475.0,554.7359,554.7359,553.3024,553.6807,2475.0
2024-08-29 11:00:00,556.67,556.67,556.67,556.67,100.0,554.1685,554.1685,554.1685,554.1685,100.0
2024-08-29 11:05:00,557.17,557.17,556.76,556.87,2547.0,554.6663,554.6663,554.2581,554.3676,2547.0
2024-08-29 11:10:00,557.02,557.02,557.02,557.02,100.0,554.5169,554.5169,554.5169,554.5169,100.0
2024-08-29 11:15:00,556.7,557.11,556.7,557.1,252.0,554.1984,554.6065,554.1984,554.5966,252.0
2024-08-29 11:20:00,556.97,556.98,555.88,556.77,1145.0,554.4672,554.4771,553.382,554.268,1145.0
2024-08-29 11:25:00,556.77,556.77,556.77,556.77,0.0,554.268,554.268,554.268,554.268,0.0
2024-08-29 11:30:00,557.13,557.13,557.13,557.13,300.0,554.6264,554.6264,554.6264,554.6264,300.0
2024-08-29 11:35:00,556.39,556.39,555.85,556.2,600.0,553.8898,553.8898,553.3522,553.7006,600.0
2024-08-29 11:40:00,556.5,556.5,555.91,555.91,410.0,553.9993,553.9993,553.4119,553.4119,410.0
2024-08-29 11:45:00,556.33,556.33,556.32,556.33,100.0,553.83,553.83,553.8201,553.83,100.0
2024-08-29 11:50:00,556.32,556.32,556.13,556.16,1300.0,553.8201,553.8201,553.6309,553.6608,1300.0
2024-08-29 11:55:00,556.32,556.55,556.32,556.33,700.0,553.8201,554.049,553.8201,553.83,700.0
2024-08-29 12:00:00,556.59,557.09,556.59,557.0,600.0,554.0889,554.5866,554.0889,554.497,600.0
2024-08-29 12:05:00,557.23,557.38,557.21,557.38,2024.0,554.726,554.8753,554.7061,554.8753,2024.0
2024-08-29 12:10:00,557.43,557.76,557.34,557.34,475.0,554.9251,555.2536,554.8355,554.8355,475.0
2024-08-29 12:15:00,557.34,557.34,557.34,557.34,0.0,554.8355,554.8355,554.8355,554.8355,0.0
2024-08-29 12:20:00,557.63,557.75,557.63,557.75,200.0,555.1242,555.2436,555.1242,555.2436,200.0
2024-08-29 12:25:00,557.78,557.98,557.78,557.98,621.0,555.2735,555.4726,555.2735,555.4726,621.0
2024-08-29 12:30:00,557.98,557.98,557.98,557.98,0.0,555.4726,555.4726,555.4726,555.4726,0.0
2024-08-29 12:35:00,557.98,557.98,557.98,557.98,0.0,555.4726,555.4726,555.4726,555.4726,0.0
2024-08-29 12:40:00,558.49,558.49,558.49,558.49,100.0,555.9803,555.9803,555.9803,555.9803,100.0
2024-08-29 12:45:00,558.79,558.83,558.52,558.83,1885.0,556.279,556.3188,556.0102,556.3188,1885.0
2024-08-29 12:50:00,558.68,558.68,558.53,558.54,899.0,556.1695,556.1695,556.0201,556.0301,899.0
2024-08-29 12:55:00,558.54,558.54,558.54,558.54,0.0,556.0301,556.0301,556.0301,556.0301,0.0
2024-08-29 13:00:00,558.26,558.26,558.26,558.26,346.0,555.7514,555.7514,555.7514,555.7514,346.0
2024-08-29 13:05:00,558.1,558.1,557.97,557.97,500.0,555.5921,555.5921,555.4627,555.4627,500.0
2024-08-29 13:10:00,557.88,557.88,557.65,557.65,600.0,555.3731,555.3731,555.1441,555.1441,600.0
2024-08-29 13:15:00,557.88,557.89,557.56,557.56,300.0,555.3731,555.383,555.0545,555.0545,300.0
2024-08-29 13:20:00,557.89,557.93,557.43,557.43,303.0,555.383,555.4228,554.9251,554.9251,303.0
2024-08-29 13:25:00,557.43,557.43,557.43,557.43,0.0,554.9251,554.9251,554.9251,554.9251,0.0
2024-08-29 13:30:00,557.44,557.44,557.44,557.44,100.0,554.935,554.935,554.935,554.935,100.0
2024-08-29 13:35:00,557.54,557.54,557.54,557.54,200.0,555.0346,555.0346,555.0346,555.0346,200.0
2024-08-29 13:40:00,557.54,557.54,557.54,557.54,0.0,555.0346,555.0346,555.0346,555.0346,0.0
2024-08-29 13:45:00,557.54,557.54,557.54,557.54,100.0,555.0346,555.0346,555.0346,555.0346,100.0
2024-08-29 13:50:00,557.54,557.54,557.54,557.54,325.0,555.0346,555.0346,555.0346,555.0346,325.0
2024-08-29 13:55:00,557.46,558.09,557.46,558.09,700.0,554.9549,555.5821,554.9549,555.5821,700.0
2024-08-29 14:00:00,557.82,557.82,557.65,557.65,712.0,555.3133,555.3133,555.1441,555.1441,712.0
2024-08-29 14:05:00,557.67,557.67,557.66,557.67,238.0,555.164,555.164,555.1541,555.164,238.0
2024-08-29 14:10:00,557.55,557.56,557.55,557.56,200.0,555.0445,555.0545,555.0445,555.0545,200.0
2024-08-29 14:15:00,557.32,557.95,557.32,557.74,763.0,554.8156,555.4427,554.8156,555.2337,763.0
2024-08-29 14:20:00,557.74,557.74,557.74,557.74,0.0,555.2337,555.2337,555.2337,555.2337,0.0
2024-08-29 14:25:00,557.29,557.54,556.56,556.56,700.0,554.7857,555.0346,554.059,554.059,700.0
2024-08-29 14:30:00,556.63,556.64,556.43,556.43,400.0,554.1287,554.1386,553.9296,553.9296,400.0
2024-08-29 14:35:00,556.09,556.09,555.3,555.42,1541.0,553.5911,553.5911,552.8047,552.9241,1541.0
2024-08-29 14:40:00,555.24,555.24,555.17,555.17,300.0,552.7449,552.7449,552.6752,552.6752,300.0
2024-08-29 14:45:00,555.02,555.31,554.82,555.13,1040.0,552.5259,552.8146,552.3268,552.6354,1040.0
2024-08-29 14:50:00,554.92,555.28,554.67,555.28,910.0,552.4264,552.7847,552.1775,552.7847,910.0
2024-08-29 14:55:00,555.61,555.61,555.34,555.46,421.0,553.1133,553.1133,552.8445,552.9639,421.0
2024-08-29 15:00:00,555.01,555.25,554.94,554.94,898.0,552.516,552.7549,552.4463,552.4463,898.0
2024-08-29 15:05:00,555.2,555.23,554.65,554.65,700.0,552.7051,552.735,552.1576,552.1576,700.0
2024-08-29 15:10:00,554.98,555.05,554.65,554.65,424.0,552.4861,552.5558,552.1576,552.1576,424.0
2024-08-29 15:15:00,555.13,555.37,555.13,555.37,800.0,552.6354,552.8743,552.6354,552.8743,800.0
2024-08-29 15:20:00,555.72,555.72,555.31,555.31,1000.0,553.2228,553.2228,552.8146,552.8146,1000.0
2024-08-29 15:25:00,555.9,556.16,555.67,555.8,1279.0,553.402,553.6608,553.173,553.3024,1279.0
2024-08-29 15:30:00,555.52,555.8,555.3,555.56,1423.0,553.0237,553.3024,552.8047,553.0635,1423.0
2024-08-29 15:35:00,555.61,556.39,555.61,556.39,600.0,553.1133,553.8898,553.1133,553.8898,600.0
2024-08-29 15:40:00,556.13,556.13,555.22,555.38,1338.0,553.6309,553.6309,552.725,552.8843,1338.0
2024-08-29 15:45:00,555.26,555.56,554.42,554.42,2785.0,552.7648,553.0635,551.9286,551.9286,2785.0
2024-08-29 15:50:00,554.47,554.83,553.79,553.85,4457.0,551.9784,552.3368,551.3014,551.3612,4457.0
2024-08-29 15:55:00,553.35,554.31,552.97,553.99,11103.0,550.8634,551.8191,550.4851,551.5005,11103.0
2024-08-30 09:30:00,557.38,557.38,557.38,557.38,2564.0,554.8753,554.8753,554.8753,554.8753,2564.0
2024-08-30 09:35:00,557.07,557.07,553.34,554.09,1491.0,554.5667,554.5667,550.8535,551.6001,1491.0
2024-08-30 09:40:00,553.52,554.15,553.52,554.08,319.0,551.0327,551.6598,551.0327,551.5901,319.0
2024-08-30 09:45:00,552.82,553.36,551.95,551.96,563.0,550.3358,550.8734,549.4697,549.4797,563.0
2024-08-30 09:50:00,552.01,552.48,550.89,552.48,3203.0,549.5294,549.9973,548.4145,549.9973,3203.0
2024-08-30 09:55:00,552.58,552.58,551.79,551.79,629.0,550.0969,550.0969,549.3104,549.3104,629.0
2024-08-30 10:00:00,552.28,553.25,552.01,552.27,2486.0,549.7982,550.7639,549.5294,549.7883,2486.0
2024-08-30 10:05:00,552.28,552.28,552.27,552.27,200.0,549.7982,549.7982,549.7883,549.7883,200.0
2024-08-30 10:10:00,552.26,553.56,552.26,553.05,2436.0,549.7783,551.0725,549.7783,550.5648,2436.0
2024-08-30 10:15:00,553.05,553.05,553.05,553.05,0.0,550.5648,550.5648,550.5648,550.5648,0.0
2024-08-30 10:20:00,553.68,554.24,553.17,553.53,2233.0,551.1919,551.7494,550.6842,551.0426,2233.0
2024-08-30 10:25:00,553.95,553.96,553.49,553.49,700.0,551.4607,551.4707,551.0028,551.0028,700.0
2024-08-30 10:30:00,553.49,553.49,553.49,553.49,0.0,551.0028,551.0028,551.0028,551.0028,0.0
2024-08-30 10:35:00,553.19,553.19,553.19,553.19,839.0,550.7041,550.7041,550.7041,550.7041,839.0
2024-08-30 10:40:00,552.61,552.61,552.37,552.37,312.0,550.1267,550.1267,549.8878,549.8878,312.0
2024-08-30 10:45:00,552.85,553.03,552.85,553.03,225.0,550.3657,550.5449,550.3657,550.5449,225.0
2024-08-30 10:50:00,553.03,553.03,553.03,553.03,0.0,550.5449,550.5449,550.5449,550.5449,0.0
2024-08-30 10:55:00,552.59,552.89,552.37,552.38,700.0,550.1068,550.4055,549.8878,549.8978,700.0
2024-08-30 11:00:00,551.94,552.21,551.94,552.21,473.0,549.4598,549.7285,549.4598,549.7285,473.0
2024-08-30 11:05:00,552.21,552.21,552.21,552.21,0.0,549.7285,549.7285,549.7285,549.7285,0.0
2024-08-30 11:10:00,552.31,552.31,552.15,552.15,200.0,549.8281,549.8281,549.6688,549.6688,200.0
2024-08-30 11:15:00,552.18,552.18,552.18,552.18,100.0,549.6987,549.6987,549.6987,549.6987,100.0
2024-08-30 11:20:00,551.55,551.55,551.55,551.55,100.0,549.0715,549.0715,549.0715,549.0715,100.0
2024-08-30 11:25:00,551.34,551.34,550.43,550.95,304.0,548.8625,548.8625,547.9565,548.4742,304.0
2024-08-30 11:30:00,550.82,550.82,549.67,549.67,415.0,548.3448,548.3448,547.2,547.2,415.0
2024-08-30 11:35:00,549.85,550.22,549.68,549.68,500.0,547.3791,547.7475,547.2099,547.2099,500.0
2024-08-30 11:40:00,550.17,550.24,549.91,550.24,600.0,547.6977,547.7674,547.4389,547.7674,600.0
2024-08-30 11:45:00,549.97,550.12,549.97,550.12,300.0,547.4986,547.6479,547.4986,547.6479,300.0
2024-08-30 11:50:00,550.07,550.38,550.07,550.38,200.0,547.5982,547.9068,547.5982,547.9068,200.0
2024-08-30 11:55:00,550.5,550.5,550.49,550.5,100.0,548.0262,548.0262,548.0163,548.0262,100.0
2024-08-30 12:00:00,549.96,549.96,549.81,549.82,200.0,547.4887,547.4887,547.3393,547.3493,200.0
2024-08-30 12:05:00,550.78,550.78,550.64,550.64,350.0,548.305,548.305,548.1656,548.1656,350.0
2024-08-30 12:10:00,550.81,551.0,550.72,550.72,300.0,548.3348,548.524,548.2452,548.2452,300.0
2024-08-30 12:15:00,550.9,550.9,550.57,550.57,200.0,548.4244,548.4244,548.0959,548.0959,200.0
2024-08-30 12:20:00,550.56,550.56,550.56,550.56,111.0,548.086,548.086,548.086,548.086,111.0
2024-08-30 12:25:00,550.25,550.26,549.75,549.75,200.0,547.7773,547.7873,547.2796,547.2796,200.0
2024-08-30 12:30:00,549.75,549.75,549.75,549.75,0.0,547.2796,547.2796,547.2796,547.2796,0.0
2024-08-30 12:35:00,549.38,549.38,549.03,549.03,656.0,546.9113,546.9113,546.5628,546.5628,656.0
2024-08-30 12:40:00,549.03,549.03,549.03,549.03,0.0,546.5628,546.5628,546.5628,546.5628,0.0
2024-08-30 12:45:00,549.03,549.03,549.03,549.03,0.0,546.5628,546.5628,546.5628,546.5628,0.0
2024-08-30 12:50:00,550.18,550.18,550.18,550.18,100.0,547.7077,547.7077,547.7077,547.7077,100.0
2024-08-30 12:55:00,550.18,550.18,550.18,550.18,0.0,547.7077,547.7077,547.7077,547.7077,0.0
2024-08-30 13:00:00,550.18,550.18,550.18,550.18,0.0,547.7077,547.7077,547.7077,547.7077,0.0
2024-08-30 13:05:00,550.18,550.18,550.18,550.18,0.0,547.7077,547.7077,547.7077,547.7077,0.0
2024-08-30 13:10:00,551.87,552.06,551.87,552.06,200.0,549.3901,549.5792,549.3901,549.5792,200.0
2024-08-30 13:15:00,552.47,552.47,552.25,552.44,400.0,549.9874,549.9874,549.7684,549.9575,400.0
2024-08-30 13:20:00,552.44,552.44,552.44,552.44,0.0,549.9575,549.9575,549.9575,549.9575,0.0
2024-08-30 13:25:00,552.24,552.24,552.23,552.24,100.0,549.7584,549.7584,549.7485,549.7584,100.0
2024-08-30 13:30:00,552.22,552.3,551.52,551.73,3384.0,549.7385,549.8181,549.0416,549.2507,3384.0
2024-08-30 13:35:00,551.82,551.82,551.8,551.8,428.0,549.3403,549.3403,549.3204,549.3204,428.0
2024-08-30 13:40:00,551.8,551.8,551.79,551.8,200.0,549.3204,549.3204,549.3104,549.3204,200.0
2024-08-30 13:45:00,551.79,551.79,551.78,551.79,600.0,549.3104,549.3104,549.3005,549.3104,600.0
2024-08-30 13:50:00,551.56,551.56,551.5,551.51,400.0,549.0815,549.0815,549.0217,549.0317,400.0
2024-08-30 13:55:00,551.28,551.28,551.14,551.14,1200.0,548.8027,548.8027,548.6633,548.6633,1200.0
2024-08-30 14:00:00,551.14,551.14,551.14,551.14,0.0,548.6633,548.6633,548.6633,548.6633,0.0
2024-08-30 14:05:00,551.24,551.24,551.0,551.13,1049.0,548.7629,548.7629,548.524,548.6534,1049.0
2024-08-30 14:10:00,551.43,551.43,551.11,551.12,806.0,548.952,548.952,548.6335,548.6434,806.0
2024-08-30 14:15:00,551.02,551.46,551.02,551.46,1485.0,548.5439,548.9819,548.5439,548.9819,1485.0
2024-08-30 14:20:00,551.46,551.76,551.46,551.58,1222.0,548.9819,549.2806,548.9819,549.1014,1222.0
2024-08-30 14:25:00,551.48,551.66,551.43,551.44,625.0,549.0018,549.181,548.952,548.962,625.0
2024-08-30 14:30:00,551.22,551.22,551.21,551.22,100.0,548.743,548.743,548.733,548.743,100.0
2024-08-30 14:35:00,551.22,551.23,550.96,550.96,956.0,548.743,548.7529,548.4842,548.4842,956.0
2024-08-30 14:40:00,550.96,552.23,550.96,552.23,1720.0,548.4842,549.7485,548.4842,549.7485,1720.0
2024-08-30 14:45:00,552.25,552.26,552.25,552.25,100.0,549.7684,549.7783,549.7684,549.7684,100.0
2024-08-30 14:50:00,552.5,553.39,552.5,553.39,209.0,550.0172,550.9032,550.0172,550.9032,209.0
2024-08-30 14:55:00,553.11,553.11,553.11,553.11,100.0,550.6245,550.6245,550.6245,550.6245,100.0
2024-08-30 15:00:00,552.85,553.09,552.84,553.09,491.0,550.3657,550.6046,550.3557,550.6046,491.0
2024-08-30 15:05:00,553.07,553.07,553.06,553.07,100.0,550.5847,550.5847,550.5747,550.5847,100.0
2024-08-30 15:10:00,553.05,553.05,552.81,552.83,500.0,550.5648,550.5648,550.3258,550.3458,500.0
2024-08-30 15:15:00,552.87,553.14,552.87,553.03,2508.0,550.3856,550.6544,550.3856,550.5449,2508.0
2024-08-30 15:20:00,553.35,553.62,553.34,553.43,501.0,550.8634,551.1322,550.8535,550.9431,501.0
2024-08-30 15:25:00,553.84,554.61,553.69,554.61,674.0,551.3512,552.1178,551.2019,552.1178,674.0
2024-08-30 15:30:00,554.5,554.65,553.95,553.95,682.0,552.0083,552.1576,551.4607,551.4607,682.0
2024-08-30 15:35:00,554.13,554.79,554.13,554.79,515.0,551.6399,552.2969,551.6399,552.2969,515.0
2024-08-30 15:40:00,554.49,554.8,554.45,554.47,994.0,551.9983,552.3069,551.9585,551.9784,994.0
2024-08-30 15:45:00,554.48,554.48,553.71,554.07,3100.0,551.9883,551.9883,551.2218,551.5802,3100.0
2024-08-30 15:50:00,554.02,554.59,553.65,554.33,5847.0,551.5304,552.0978,551.1621,551.839,5847.0
2024-08-30 15:55:00,554.59,555.17,553.89,554.33,18413.0,552.0978,552.6752,551.401,551.839,18413.0
2024-09-03 09:30:00,553.29,553.29,551.57,552.86,7411.0,550.8037,550.8037,549.0914,550.3756,7411.0
2024-09-03 09:35:00,554.76,554.76,554.76,554.76,100.0,552.2671,552.2671,552.2671,552.2671,100.0
2024-09-03 09:40:00,554.69,555.67,554.69,555.2,500.0,552.1974,553.173,552.1974,552.7051,500.0
2024-09-03 09:45:00,555.99,557.15,554.97,556.24,3743.0,553.4916,554.6463,552.4761,553.7404,3743.0
2024-09-03 09:50:00,556.24,556.24,553.94,555.17,832.0,553.7404,553.7404,551.4508,552.6752,832.0
2024-09-03 09:55:00,554.63,556.13,554.05,554.05,4207.0,552.1377,553.6309,551.5603,551.5603,4207.0
2024-09-03 10:00:00,553.4,554.77,553.12,553.4,3035.0,550.9132,552.277,550.6345,550.9132,3035.0
2024-09-03 10:05:00,553.68,555.18,553.25,554.91,3694.0,551.1919,552.6852,550.7639,552.4164,3694.0
2024-09-03 10:10:00,555.1,555.22,554.79,555.18,796.0,552.6056,552.725,552.2969,552.6852,796.0
2024-09-03 10:15:00,554.26,554.52,554.0,554.0,300.0,551.7693,552.0282,551.5105,551.5105,300.0
2024-09-03 10:20:00,554.74,555.0,554.72,555.0,600.0,552.2472,552.506,552.2273,552.506,600.0
2024-09-03 10:25:00,555.77,556.06,555.15,555.15,849.0,553.2725,553.5612,552.6553,552.6553,849.0
2024-09-03 10:30:00,555.14,556.26,554.66,555.49,1500.0,552.6454,553.7603,552.1675,552.9938,1500.0
2024-09-03 10:35:00,555.47,556.21,555.46,556.18,325.0,552.9739,553.7106,552.9639,553.6807,325.0
2024-09-03 10:40:00,556.74,556.74,556.73,556.74,100.0,554.2382,554.2382,554.2282,554.2382,100.0
2024-09-03 10:45:00,556.52,557.21,556.15,556.48,1300.0,554.0192,554.7061,553.6508,553.9794,1300.0
2024-09-03 10:50:00,556.0,556.05,555.4,556.05,1700.0,553.5015,553.5513,552.9042,553.5513,1700.0
2024-09-03 10:55:00,556.1,556.52,555.59,556.0,1923.0,553.6011,554.0192,553.0934,553.5015,1923.0
2024-09-03 11:00:00,556.03,556.16,556.03,556.16,295.0,553.5314,553.6608,553.5314,553.6608,295.0
2024-09-03 11:05:00,555.7,555.7,555.26,555.27,556.0,553.2029,553.2029,552.7648,552.7748,556.0
2024-09-03 11:10:00,555.13,555.28,555.12,555.28,5565.0,552.6354,552.7847,552.6255,552.7847,5565.0
2024-09-03 11:15:00,555.31,555.31,555.3,555.31,200.0,552.8146,552.8146,552.8047,552.8146,200.0
2024-09-03 11:20:00,555.69,555.87,555.32,555.32,3100.0,553.1929,553.3721,552.8246,552.8246,3100.0
2024-09-03 11:25:00,555.63,555.95,555.63,555.95,500.0,553.1332,553.4517,553.1332,553.4517,500.0
2024-09-03 11:30:00,556.06,556.42,556.0,556.0,500.0,553.5612,553.9196,553.5015,553.5015,500.0
2024-09-03 11:35:00,555.77,556.0,555.77,556.0,700.0,553.2725,553.5015,553.2725,553.5015,700.0
2024-09-03 11:40:00,555.79,556.12,554.98,554.98,2795.0,553.2925,553.621,552.4861,552.4861,2795.0
2024-09-03 11:45:00,555.66,555.68,555.55,555.56,1000.0,553.163,553.1829,553.0535,553.0635,1000.0
2024-09-03 11:50:00,556.0,556.0,555.51,555.98,615.0,553.5015,553.5015,553.0137,553.4816,615.0
2024-09-03 11:55:00,555.57,555.57,555.56,555.57,2085.0,553.0734,553.0734,553.0635,553.0734,2085.0
2024-09-03 12:00:00,555.56,555.67,555.47,555.52,900.0,553.0635,553.173,552.9739,553.0237,900.0
2024-09-03 12:05:00,555.26,555.26,555.26,555.26,200.0,552.7648,552.7648,552.7648,552.7648,200.0
2024-09-03 12:10:00,554.75,555.87,554.75,555.81,853.0,552.2571,553.3721,552.2571,553.3124,853.0
2024-09-03 12:15:00,555.92,556.2,555.9,555.91,500.0,553.4219,553.7006,553.402,553.4119,500.0
2024-09-03 12:20:00,556.4,556.4,556.32,556.32,400.0,553.8997,553.8997,553.8201,553.8201,400.0
2024-09-03 12:25:00,556.32,556.58,556.05,556.32,1200.0,553.8201,554.0789,553.5513,553.8201,1200.0
2024-09-03 12:30:00,555.81,556.5,555.77,556.5,400.0,553.3124,553.9993,553.2725,553.9993,400.0
2024-09-03 12:35:00,556.96,557.16,556.37,557.16,3108.0,554.4572,554.6563,553.8698,554.6563,3108.0
2024-09-03 12:40:00,556.76,556.76,556.76,556.76,100.0,554.2581,554.2581,554.2581,554.2581,100.0
2024-09-03 12:45:00,556.22,556.22,556.22,556.22,100.0,553.7205,553.7205,553.7205,553.7205,100.0
2024-09-03 12:50:00,556.2,556.2,556.17,556.17,200.0,553.7006,553.7006,553.6707,553.6707,200.0
2024-09-03 12:55:00,556.17,556.17,556.17,556.17,0.0,553.6707,553.6707,553.6707,553.6707,0.0
2024-09-03 13:00:00,556.3,556.38,556.29,556.38,2110.0,553.8002,553.8798,553.7902,553.8798,2110.0
2024-09-03 13:05:00,556.24,556.8,556.24,556.8,907.0,553.7404,554.2979,553.7404,554.2979,907.0
2024-09-03 13:10:00,556.45,556.45,556.45,556.45,200.0,553.9495,553.9495,553.9495,553.9495,200.0
2024-09-03 13:15:00,556.79,556.79,556.79,556.79,100.0,554.288,554.288,554.288,554.288,100.0
2024-09-03 13:20:00,556.73,557.52,556.73,557.51,2330.0,554.2282,555.0147,554.2282,555.0047,2330.0
2024-09-03 13:25:00,557.29,557.53,557.29,557.52,400.0,554.7857,555.0246,554.7857,555.0147,400.0
2024-09-03 13:30:00,557.52,557.96,557.08,557.08,921.0,555.0147,555.4527,554.5767,554.5767,921.0
2024-09-03 13:35:00,557.62,557.79,557.62,557.69,525.0,555.1142,555.2835,555.1142,555.1839,525.0
2024-09-03 13:40:00,558.14,558.14,557.79,557.79,552.0,555.6319,555.6319,555.2835,555.2835,552.0
2024-09-03 13:45:00,557.79,557.79,557.79,557.79,0.0,555.2835,555.2835,555.2835,555.2835,0.0
2024-09-03 13:50:00,557.72,557.72,557.72,557.72,100.0,555.2138,555.2138,555.2138,555.2138,100.0
2024-09-03 13:55:00,557.68,557.87,557.34,557.67,8266.0,555.174,555.3631,554.8355,555.164,8266.0
2024-09-03 14:00:00,557.43,557.47,556.46,556.55,1578.0,554.9251,554.9649,553.9594,554.049,1578.0
2024-09-03 14:05:00,556.79,557.08,556.61,556.62,2186.0,554.288,554.5767,554.1088,554.1187,2186.0
2024-09-03 14:10:00,556.92,556.92,556.61,556.89,313.0,554.4174,554.4174,554.1088,554.3875,313.0
2024-09-03 14:15:00,557.18,557.18,556.77,556.77,600.0,554.6762,554.6762,554.268,554.268,600.0
2024-09-03 14:20:00,556.84,557.15,556.49,556.5,1522.0,554.3377,554.6463,553.9893,553.9993,1522.0
2024-09-03 14:25:00,556.63,556.63,556.0,556.38,1425.0,554.1287,554.1287,553.5015,553.8798,1425.0
2024-09-03 14:30:00,556.52,557.24,556.52,557.24,801.0,554.0192,554.7359,554.0192,554.7359,801.0
2024-09-03 14:35:00,557.13,557.68,557.11,557.68,400.0,554.6264,555.174,554.6065,555.174,400.0
2024-09-03 14:40:00,557.44,557.44,557.11,557.12,281.0,554.935,554.935,554.6065,554.6165,281.0
2024-09-03 14:45:00,557.6,557.7,556.83,556.84,2000.0,555.0943,555.1939,554.3278,554.3377,2000.0
2024-09-03 14:50:00,556.84,556.84,556.46,556.47,725.0,554.3377,554.3377,553.9594,553.9694,725.0
2024-09-03 14:55:00,556.15,556.15,555.75,555.75,210.0,553.6508,553.6508,553.2526,553.2526,210.0
2024-09-03 15:00:00,556.2,556.2,555.32,555.32,500.0,553.7006,553.7006,552.8246,552.8246,500.0
2024-09-03 15:05:00,555.01,555.01,553.97,554.24,1475.0,552.516,552.516,551.4806,551.7494,1475.0
2024-09-03 15:10:00,553.96,554.58,553.95,554.58,600.0,551.4707,552.0879,551.4607,552.0879,600.0
2024-09-03 15:15:00,554.15,554.16,554.15,554.15,537.0,551.6598,551.6698,551.6598,551.6598,537.0
2024-09-03 15:20:00,553.85,554.54,553.84,554.54,1000.0,551.3612,552.0481,551.3512,552.0481,1000.0
2024-09-03 15:25:00,554.6,554.6,554.59,554.6,100.0,552.1078,552.1078,552.0978,552.1078,100.0
2024-09-03 15:30:00,554.45,554.86,554.35,554.71,1523.0,551.9585,552.3666,551.8589,552.2173,1523.0
2024-09-03 15:35:00,554.39,554.39,553.42,553.57,881.0,551.8987,551.8987,550.9331,551.0824,881.0
2024-09-03 15:40:00,553.08,553.08,552.27,552.84,614.0,550.5946,550.5946,549.7883,550.3557,614.0
2024-09-03 15:45:00,552.81,552.81,551.44,552.25,3632.0,550.3258,550.3258,548.962,549.7684,3632.0
2024-09-03 15:50:00,552.25,552.25,549.8,550.63,9688.0,549.7684,549.7684,547.3294,548.1556,9688.0
2024-09-03 15:55:00,551.5,552.62,551.35,552.62,12696.0,549.0217,550.1367,548.8724,550.1367,12696.0
2024-09-04 09:30:00,552.25,553.74,551.66,552.59,8565.0,549.7684,551.2517,549.181,550.1068,8565.0
2024-09-04 09:35:00,553.42,553.42,552.59,552.78,400.0,550.9331,550.9331,550.1068,550.296,400.0
2024-09-04 09:40:00,554.38,556.49,553.93,553.93,3198.0,551.8888,553.9893,551.4408,551.4408,3198.0
2024-09-04 09:45:00,553.95,554.93,553.94,554.93,380.0,551.4607,552.4363,551.4508,552.4363,380.0
2024-09-04 09:50:00,554.63,554.63,554.25,554.42,400.0,552.1377,552.1377,551.7594,551.9286,400.0
2024-09-04 09:55:00,554.42,554.42,554.42,554.42,0.0,551.9286,551.9286,551.9286,551.9286,0.0
2024-09-04 10:00:00,554.25,556.58,554.25,555.41,2875.0,551.7594,554.0789,551.7594,552.9142,2875.0
2024-09-04 10:05:00,555.21,555.83,555.01,555.53,700.0,552.7151,553.3323,552.516,553.0336,700.0
2024-09-04 10:10:00,555.53,556.04,554.44,555.75,2881.0,553.0336,553.5413,551.9485,553.2526,2881.0
2024-09-04 10:15:00,556.42,556.43,555.13,556.15,1199.0,553.9196,553.9296,552.6354,553.6508,1199.0
2024-09-04 10:20:00,556.06,556.29,555.78,556.09,982.0,553.5612,553.7902,553.2825,553.5911,982.0
2024-09-04 10:25:00,555.9,556.29,555.75,555.85,600.0,553.402,553.7902,553.2526,553.3522,600.0
2024-09-04 10:30:00,556.32,557.29,555.8,556.59,1096.0,553.8201,554.7857,553.3024,554.0889,1096.0
2024-09-04 10:35:00,556.21,556.21,555.63,555.63,325.0,553.7106,553.7106,553.1332,553.1332,325.0
2024-09-04 10:40:00,555.42,556.4,555.42,556.4,3583.0,552.9241,553.8997,552.9241,553.8997,3583.0
2024-09-04 10:45:00,556.17,556.17,554.89,555.64,1710.0,553.6707,553.6707,552.3965,553.1431,1710.0
2024-09-04 10:50:00,555.49,556.58,555.02,556.25,3250.0,552.9938,554.0789,552.5259,553.7504,3250.0
2024-09-04 10:55:00,557.06,557.06,557.06,557.06,100.0,554.5567,554.5567,554.5567,554.5567,100.0
2024-09-04 11:00:00,556.79,556.97,556.79,556.96,301.0,554.288,554.4672,554.288,554.4572,301.0
2024-09-04 11:05:00,556.5,556.5,555.88,556.12,2079.0,553.9993,553.9993,553.382,553.621,2079.0
2024-09-04 11:10:00,556.17,556.17,555.52,555.52,500.0,553.6707,553.6707,553.0237,553.0237,500.0
2024-09-04 11:15:00,555.82,555.82,555.74,555.75,200.0,553.3223,553.3223,553.2427,553.2526,200.0
2024-09-04 11:20:00,555.75,556.25,555.64,556.25,1705.0,553.2526,553.7504,553.1431,553.7504,1705.0
2024-09-04 11:25:00,556.34,556.34,555.9,556.02,900.0,553.84,553.84,553.402,553.5214,900.0
2024-09-04 11:30:00,556.24,556.24,555.44,556.13,2290.0,553.7404,553.7404,552.944,553.6309,2290.0
2024-09-04 11:35:00,555.85,555.85,555.85,555.85,100.0,553.3522,553.3522,553.3522,553.3522,100.0
2024-09-04 11:40:00,555.85,555.85,555.85,555.85,0.0,553.3522,553.3522,553.3522,553.3522,0.0
2024-09-04 11:45:00,556.47,556.66,556.16,556.16,500.0,553.9694,554.1585,553.6608,553.6608,500.0
2024-09-04 11:50:00,556.36,556.36,556.17,556.17,300.0,553.8599,553.8599,553.6707,553.6707,300.0
2024-09-04 11:55:00,556.51,556.51,555.94,555.95,200.0,554.0092,554.0092,553.4418,553.4517,200.0
2024-09-04 12:00:00,555.97,555.97,554.27,554.27,1606.0,553.4716,553.4716,551.7793,551.7793,1606.0
2024-09-04 12:05:00,554.2,555.81,553.9,555.51,7868.0,551.7096,553.3124,551.4109,553.0137,7868.0
2024-09-04 12:10:00,555.4,556.53,555.4,555.71,3649.0,552.9042,554.0291,552.9042,553.2128,3649.0
2024-09-04 12:15:00,555.85,555.91,555.85,555.9,1337.0,553.3522,553.4119,553.3522,553.402,1337.0
2024-09-04 12:20:00,555.89,555.99,555.32,555.9,1448.0,553.392,553.4916,552.8246,553.402,1448.0
2024-09-04 12:25:00,556.24,556.24,555.95,555.95,252.0,553.7404,553.7404,553.4517,553.4517,252.0
2024-09-04 12:30:00,555.76,556.29,555.6,556.04,1000.0,553.2626,553.7902,553.1033,553.5413,1000.0
2024-09-04 12:35:00,556.42,556.42,556.03,556.03,213.0,553.9196,553.9196,553.5314,553.5314,213.0
2024-09-04 12:40:00,555.65,556.59,555.65,556.08,4000.0,553.1531,554.0889,553.1531,553.5812,4000.0
2024-09-04 12:45:00,556.38,556.78,556.38,556.78,300.0,553.8798,554.278,553.8798,554.278,300.0
2024-09-04 12:50:00,556.31,556.31,556.31,556.31,300.0,553.8101,553.8101,553.8101,553.8101,300.0
2024-09-04 12:55:00,556.88,556.89,556.88,556.88,100.0,554.3776,554.3875,554.3776,554.3776,100.0
2024-09-04 13:00:00,556.79,556.79,556.36,556.36,500.0,554.288,554.288,553.8599,553.8599,500.0
2024-09-04 13:05:00,555.95,556.0,555.95,556.0,200.0,553.4517,553.5015,553.4517,553.5015,200.0
2024-09-04 13:10:00,556.0,556.0,556.0,556.0,0.0,553.5015,553.5015,553.5015,553.5015,0.0
2024-09-04 13:15:00,555.82,556.2,555.46,556.2,800.0,553.3223,553.7006,552.9639,553.7006,800.0
2024-09-04 13:20:00,556.1,556.1,556.1,556.1,124.0,553.6011,553.6011,553.6011,553.6011,124.0
2024-09-04 13:25:00,555.67,555.77,555.18,555.76,631.0,553.173,553.2725,552.6852,553.2626,631.0
2024-09-04 13:30:00,555.27,555.27,555.17,555.23,300.0,552.7748,552.7748,552.6752,552.735,300.0
2024-09-04 13:35:00,555.2,555.2,555.2,555.2,100.0,552.7051,552.7051,552.7051,552.7051,100.0
2024-09-04 13:40:00,555.13,555.13,554.69,554.75,500.0,552.6354,552.6354,552.1974,552.2571,500.0
2024-09-04 13:45:00,555.07,555.07,554.58,554.58,200.0,552.5757,552.5757,552.0879,552.0879,200.0
2024-09-04 13:50:00,554.58,555.8,554.57,555.8,2706.0,552.0879,553.3024,552.0779,553.3024,2706.0
2024-09-04 13:55:00,555.85,555.85,555.57,555.58,265.0,553.3522,553.3522,553.0734,553.0834,265.0
2024-09-04 14:00:00,555.24,555.56,555.05,555.05,746.0,552.7449,553.0635,552.5558,552.5558,746.0
2024-09-04 14:05:00,555.02,556.63,555.02,556.61,2550.0,552.5259,554.1287,552.5259,554.1088,2550.0
2024-09-04 14:10:00,556.64,556.64,556.64,556.64,100.0,554.1386,554.1386,554.1386,554.1386,100.0
2024-09-04 14:15:00,556.52,556.52,556.51,556.51,200.0,554.0192,554.0192,554.0092,554.0092,200.0
2024-09-04 14:20:00,556.51,556.51,556.51,556.51,0.0,554.0092,554.0092,554.0092,554.0092,0.0
2024-09-04 14:25:00,557.01,557.28,556.71,557.28,1111.0,554.507,554.7758,554.2083,554.7758,1111.0
2024-09-04 14:30:00,557.78,557.79,557.26,557.26,962.0,555.2735,555.2835,554.7558,554.7558,962.0
2024-09-04 14:35:00,556.72,556.72,556.72,556.72,100.0,554.2183,554.2183,554.2183,554.2183,100.0
2024-09-04 14:40:00,556.72,556.72,556.72,556.72,0.0,554.2183,554.2183,554.2183,554.2183,0.0
2024-09-04 14:45:00,557.43,557.43,556.83,557.4,468.0,554.9251,554.9251,554.3278,554.8952,468.0
2024-09-04 14:50:00,556.92,556.97,556.59,556.81,1548.0,554.4174,554.4672,554.0889,554.3079,1548.0
2024-09-04 14:55:00,556.78,556.81,556.09,556.23,1300.0,554.278,554.3079,553.5911,553.7305,1300.0
2024-09-04 15:00:00,555.98,555.98,555.98,555.98,200.0,553.4816,553.4816,553.4816,553.4816,200.0
2024-09-04 15:05:00,556.05,556.05,556.05,556.05,200.0,553.5513,553.5513,553.5513,553.5513,200.0
2024-09-04 15:10:00,556.05,556.05,556.05,556.05,0.0,553.5513,553.5513,553.5513,553.5513,0.0
2024-09-04 15:15:00,556.01,556.05,555.81,555.83,636.0,553.5115,553.5513,553.3124,553.3323,636.0
2024-09-04 15:20:00,556.16,556.77,556.14,556.77,2000.0,553.6608,554.268,553.6409,554.268,2000.0
2024-09-04 15:25:00,556.75,557.38,556.75,557.0,3700.0,554.2481,554.8753,554.2481,554.497,3700.0
2024-09-04 15:30:00,556.9,557.17,556.9,557.17,200.0,554.3975,554.6663,554.3975,554.6663,200.0
2024-09-04 15:35:00,557.23,558.53,557.22,557.59,1605.0,554.726,556.0201,554.716,555.0844,1605.0
2024-09-04 15:40:00,557.56,558.04,557.36,557.83,1055.0,555.0545,555.5323,554.8554,555.3233,1055.0
2024-09-04 15:45:00,558.05,558.45,558.05,558.44,1000.0,555.5423,555.9405,555.5423,555.9305,1000.0
2024-09-04 15:50:00,558.95,559.59,558.21,558.76,9137.0,556.4383,557.0754,555.7016,556.2491,9137.0
2024-09-04 15:55:00,558.76,559.27,558.03,558.26,7922.0,556.2491,556.7568,555.5224,555.7514,7922.0
2024-09-05 09:30:00,555.35,556.79,551.54,551.55,4277.0,552.8544,554.288,549.0616,549.0715,4277.0
2024-09-05 09:35:00,550.83,552.8,550.83,552.33,800.0,548.3547,550.3159,548.3547,549.848,800.0
2024-09-05 09:40:00,553.65,553.66,553.65,553.65,100.0,551.1621,551.172,551.1621,551.1621,100.0
2024-09-05 09:45:00,554.12,554.12,552.81,552.81,200.0,551.63,551.63,550.3258,550.3258,200.0
2024-09-05 09:50:00,552.62,554.0,552.62,554.0,800.0,550.1367,551.5105,550.1367,551.5105,800.0
2024-09-05 09:55:00,553.74,554.16,553.02,553.31,1375.0,551.2517,551.6698,550.5349,550.8236,1375.0
2024-09-05 10:00:00,554.37,554.37,553.97,553.97,200.0,551.8788,551.8788,551.4806,551.4806,200.0
2024-09-05 10:05:00,553.83,554.27,553.82,554.24,300.0,551.3413,551.7793,551.3313,551.7494,300.0
2024-09-05 10:10:00,554.04,554.18,553.77,554.07,590.0,551.5503,551.6897,551.2815,551.5802,590.0
2024-09-05 10:15:00,554.07,554.95,554.06,554.95,617.0,551.5802,552.4562,551.5702,552.4562,617.0
2024-09-05 10:20:00,555.32,555.77,554.96,555.39,960.0,552.8246,553.2725,552.4662,552.8943,960.0
2024-09-05 10:25:00,555.71,555.71,555.23,555.54,2738.0,553.2128,553.2128,552.735,553.0436,2738.0
2024-09-05 10:30:00,555.79,556.52,555.79,556.52,209.0,553.2925,554.0192,553.2925,554.0192,209.0
2024-09-05 10:35:00,556.22,556.24,555.8,555.82,800.0,553.7205,553.7404,553.3024,553.3223,800.0
2024-09-05 10:40:00,555.75,555.83,555.51,555.83,900.0,553.2526,553.3323,553.0137,553.3323,900.0
2024-09-05 10:45:00,555.51,555.51,554.74,554.75,717.0,553.0137,553.0137,552.2472,552.2571,717.0
2024-09-05 10:50:00,555.2,555.21,555.19,555.21,200.0,552.7051,552.7151,552.6951,552.7151,200.0
2024-09-05 10:55:00,555.21,555.21,554.62,554.63,728.0,552.7151,552.7151,552.1277,552.1377,728.0
2024-09-05 11:00:00,554.54,554.54,553.28,553.58,1952.0,552.0481,552.0481,550.7937,551.0924,1952.0
2024-09-05 11:05:00,553.07,553.08,552.79,553.08,300.0,550.5847,550.5946,550.3059,550.5946,300.0
2024-09-05 11:10:00,552.79,552.79,552.79,552.79,200.0,550.3059,550.3059,550.3059,550.3059,200.0
2024-09-05 11:15:00,551.96,551.96,551.96,551.96,100.0,549.4797,549.4797,549.4797,549.4797,100.0
2024-09-05 11:20:00,552.08,552.19,551.47,551.5,1100.0,549.5991,549.7086,548.9919,549.0217,1100.0
2024-09-05 11:25:00,551.5,551.5,550.5,550.64,700.0,549.0217,549.0217,548.0262,548.1656,700.0
2024-09-05 11:30:00,550.82,550.82,550.03,550.03,800.0,548.3448,548.3448,547.5583,547.5583,800.0
2024-09-05 11:35:00,550.72,550.73,550.37,550.37,1098.0,548.2452,548.2552,547.8968,547.8968,1098.0
2024-09-05 11:40:00,550.58,550.58,550.57,550.58,200.0,548.1059,548.1059,548.0959,548.1059,200.0
2024-09-05 11:45:00,550.66,550.76,550.66,550.76,200.0,548.1855,548.2851,548.1855,548.2851,200.0
2024-09-05 11:50:00,550.89,551.05,550.61,550.62,400.0,548.4145,548.5738,548.1357,548.1457,400.0
2024-09-05 11:55:00,550.94,550.94,550.7,550.7,500.0,548.4642,548.4642,548.2253,548.2253,500.0
2024-09-05 12:00:00,550.7,550.7,550.7,550.7,0.0,548.2253,548.2253,548.2253,548.2253,0.0
2024-09-05 12:05:00,551.17,551.17,551.16,551.17,200.0,548.6932,548.6932,548.6833,548.6932,200.0
2024-09-05 12:10:00,551.22,551.26,550.76,550.76,1300.0,548.743,548.7828,548.2851,548.2851,1300.0
2024-09-05 12:15:00,550.32,550.32,550.32,550.32,100.0,547.847,547.847,547.847,547.847,100.0
2024-09-05 12:20:00,550.91,551.04,550.91,551.04,200.0,548.4344,548.5638,548.4344,548.5638,200.0
2024-09-05 12:25:00,550.82,550.82,550.67,550.69,800.0,548.3448,548.3448,548.1955,548.2154,800.0
2024-09-05 12:30:00,550.65,550.81,550.45,550.81,400.0,548.1756,548.3348,547.9765,548.3348,400.0
2024-09-05 12:35:00,550.75,551.27,550.75,551.27,400.0,548.2751,548.7928,548.2751,548.7928,400.0
2024-09-05 12:40:00,551.24,551.56,551.24,551.56,200.0,548.7629,549.0815,548.7629,549.0815,200.0
2024-09-05 12:45:00,552.28,552.7,552.28,552.37,666.0,549.7982,550.2163,549.7982,549.8878,666.0
2024-09-05 12:50:00,552.84,553.08,552.83,553.08,500.0,550.3557,550.5946,550.3458,550.5946,500.0
2024-09-05 12:55:00,553.52,553.96,553.52,553.96,219.0,551.0327,551.4707,551.0327,551.4707,219.0
2024-09-05 13:00:00,553.53,554.12,553.53,554.12,300.0,551.0426,551.63,551.0426,551.63,300.0
2024-09-05 13:05:00,553.78,554.14,553.78,554.14,400.0,551.2915,551.6499,551.2915,551.6499,400.0
2024-09-05 13:10:00,554.69,554.85,554.24,554.85,587.0,552.1974,552.3567,551.7494,552.3567,587.0
2024-09-05 13:15:00,554.85,554.85,554.1,554.29,2800.0,552.3567,552.3567,551.61,551.7992,2800.0
2024-09-05 13:20:00,554.4,554.4,554.4,554.4,200.0,551.9087,551.9087,551.9087,551.9087,200.0
2024-09-05 13:25:00,554.28,554.28,553.34,553.34,1136.0,551.7892,551.7892,550.8535,550.8535,1136.0
2024-09-05 13:30:00,553.9,553.9,553.56,553.56,697.0,551.4109,551.4109,551.0725,551.0725,697.0
2024-09-05 13:35:00,554.07,554.68,554.07,554.68,700.0,551.5802,552.1874,551.5802,552.1874,700.0
2024-09-05 13:40:00,554.77,555.11,554.77,555.1,1500.0,552.277,552.6155,552.277,552.6056,1500.0
2024-09-05 13:45:00,555.53,556.4,555.53,556.21,1300.0,553.0336,553.8997,553.0336,553.7106,1300.0
2024-09-05 13:50:00,556.37,556.61,555.62,555.62,1450.0,553.8698,554.1088,553.1232,553.1232,1450.0
2024-09-05 13:55:00,555.58,556.18,555.58,555.95,3152.0,553.0834,553.6807,553.0834,553.4517,3152.0
2024-09-05 14:00:00,557.25,557.25,557.25,557.25,300.0,554.7459,554.7459,554.7459,554.7459,300.0
2024-09-05 14:05:00,556.65,557.08,556.16,556.73,3000.0,554.1486,554.5767,553.6608,554.2282,3000.0
2024-09-05 14:10:00,556.79,557.09,556.38,557.09,1175.0,554.288,554.5866,553.8798,554.5866,1175.0
2024-09-05 14:15:00,556.68,557.1,556.68,557.1,273.0,554.1785,554.5966,554.1785,554.5966,273.0
2024-09-05 14:20:00,556.72,557.1,556.71,556.77,734.0,554.2183,554.5966,554.2083,554.268,734.0
2024-09-05 14:25:00,556.34,556.4,555.97,555.97,708.0,553.84,553.8997,553.4716,553.4716,708.0
2024-09-05 14:30:00,556.4,556.4,556.16,556.16,300.0,553.8997,553.8997,553.6608,553.6608,300.0
2024-09-05 14:35:00,556.16,556.16,556.1,556.11,200.0,553.6608,553.6608,553.6011,553.611,200.0
2024-09-05 14:40:00,556.41,556.41,555.64,555.64,600.0,553.9097,553.9097,553.1431,553.1431,600.0
2024-09-05 14:45:00,555.85,555.85,555.83,555.83,500.0,553.3522,553.3522,553.3323,553.3323,500.0
2024-09-05 14:50:00,555.55,556.17,555.55,556.17,200.0,553.0535,553.6707,553.0535,553.6707,200.0
2024-09-05 14:55:00,556.17,556.17,556.17,556.17,0.0,553.6707,553.6707,553.6707,553.6707,0.0
2024-09-05 15:00:00,555.78,555.78,555.5,555.51,503.0,553.2825,553.2825,553.0038,553.0137,503.0
2024-09-05 15:05:00,555.45,555.45,555.38,555.38,570.0,552.954,552.954,552.8843,552.8843,570.0
2024-09-05 15:10:00,555.19,555.19,555.16,555.16,442.0,552.6951,552.6951,552.6653,552.6653,442.0
2024-09-05 15:15:00,554.77,554.91,553.45,553.45,1300.0,552.277,552.4164,550.963,550.963,1300.0
2024-09-05 15:20:00,553.79,553.92,553.79,553.85,500.0,551.3014,551.4309,551.3014,551.3612,500.0
2024-09-05 15:25:00,553.94,554.27,553.72,554.11,600.0,551.4508,551.7793,551.2318,551.62,600.0
2024-09-05 15:30:00,554.33,554.81,554.07,554.81,800.0,551.839,552.3169,551.5802,552.3169,800.0
2024-09-05 15:35:00,554.88,555.07,554.88,555.07,7366.0,552.3865,552.5757,552.3865,552.5757,7366.0
2024-09-05 15:40:00,554.75,554.75,553.85,553.9,2384.0,552.2571,552.2571,551.3612,551.4109,2384.0
2024-09-05 15:45:00,554.4,554.65,554.26,554.65,700.0,551.9087,552.1576,551.7693,552.1576,700.0
2024-09-05 15:50:00,555.17,555.77,554.3,555.26,6557.0,552.6752,553.2725,551.8091,552.7648,6557.0
2024-09-05 15:55:00,555.05,555.05,554.07,554.9,6099.0,552.5558,552.5558,551.5802,552.4065,6099.0
2024-09-06 09:30:00,555.31,556.8,554.1,556.01,4139.0,552.8146,554.2979,551.61,553.5115,4139.0
2024-09-06 09:35:00,555.28,555.28,555.28,555.28,100.0,552.7847,552.7847,552.7847,552.7847,100.0
2024-09-06 09:40:00,556.14,556.92,554.67,556.72,1400.0,553.6409,554.4174,552.1775,554.2183,1400.0
2024-09-06 09:45:00,556.65,556.65,555.38,555.93,415.0,554.1486,554.1486,552.8843,553.4318,415.0
2024-09-06 09:50:00,556.94,556.94,555.85,555.85,1736.0,554.4373,554.4373,553.3522,553.3522,1736.0
2024-09-06 09:55:00,556.87,557.1,556.87,557.1,200.0,554.3676,554.5966,554.3676,554.5966,200.0
2024-09-06 10:00:00,556.48,557.89,556.0,557.89,1718.0,553.9794,555.383,553.5015,555.383,1718.0
2024-09-06 10:05:00,557.55,557.86,556.4,556.41,859.0,555.0445,555.3532,553.8997,553.9097,859.0
2024-09-06 10:10:00,555.5,555.5,555.07,555.08,200.0,553.0038,553.0038,552.5757,552.5856,200.0
2024-09-06 10:15:00,555.08,555.08,554.18,554.18,200.0,552.5856,552.5856,551.6897,551.6897,200.0
2024-09-06 10:20:00,554.15,554.15,553.35,553.35,507.0,551.6598,551.6598,550.8634,550.8634,507.0
2024-09-06 10:25:00,553.08,553.08,552.41,552.41,276.0,550.5946,550.5946,549.9276,549.9276,276.0
2024-09-06 10:30:00,551.46,552.51,551.46,551.95,600.0,548.9819,550.0272,548.9819,549.4697,600.0
2024-09-06 10:35:00,551.88,551.99,551.66,551.66,700.0,549.4,549.5095,549.181,549.181,700.0
2024-09-06 10:40:00,552.16,552.16,551.03,551.2,1939.0,549.6788,549.6788,548.5538,548.7231,1939.0
2024-09-06 10:45:00,551.27,551.38,551.27,551.3,400.0,548.7928,548.9023,548.7928,548.8226,400.0
2024-09-06 10:50:00,551.48,551.58,551.14,551.36,1269.0,549.0018,549.1014,548.6633,548.8824,1269.0
2024-09-06 10:55:00,551.03,551.03,551.03,551.03,100.0,548.5538,548.5538,548.5538,548.5538,100.0
2024-09-06 11:00:00,551.47,552.87,551.46,552.2,1875.0,548.9919,550.3856,548.9819,549.7186,1875.0
2024-09-06 11:05:00,551.11,551.11,551.1,551.11,100.0,548.6335,548.6335,548.6235,548.6335,100.0
2024-09-06 11:10:00,550.27,550.82,550.27,550.82,200.0,547.7973,548.3448,547.7973,548.3448,200.0
2024-09-06 11:15:00,550.82,550.82,550.82,550.82,0.0,548.3448,548.3448,548.3448,548.3448,0.0
2024-09-06 11:20:00,550.39,550.9,550.39,550.79,500.0,547.9167,548.4244,547.9167,548.3149,500.0
2024-09-06 11:25:00,550.29,550.29,550.29,550.29,146.0,547.8172,547.8172,547.8172,547.8172,146.0
2024-09-06 11:30:00,550.73,551.22,550.62,550.71,1100.0,548.2552,548.743,548.1457,548.2353,1100.0
2024-09-06 11:35:00,550.71,550.71,550.71,550.71,0.0,548.2353,548.2353,548.2353,548.2353,0.0
2024-09-06 11:40:00,550.55,550.55,550.48,550.51,400.0,548.076,548.076,548.0063,548.0362,400.0
2024-09-06 11:45:00,549.87,549.87,549.87,549.87,100.0,547.3991,547.3991,547.3991,547.3991,100.0
2024-09-06 11:50:00,549.87,549.87,549.87,549.87,0.0,547.3991,547.3991,547.3991,547.3991,0.0
2024-09-06 11:55:00,549.87,549.87,549.87,549.87,0.0,547.3991,547.3991,547.3991,547.3991,0.0
2024-09-06 12:00:00,550.06,550.06,550.06,550.06,200.0,547.5882,547.5882,547.5882,547.5882,200.0
2024-09-06 12:05:00,549.34,549.34,549.14,549.14,544.0,546.8714,546.8714,546.6723,546.6723,544.0
2024-09-06 12:10:00,549.38,549.39,549.38,549.38,100.0,546.9113,546.9212,546.9113,546.9113,100.0
2024-09-06 12:15:00,548.87,548.87,548.87,548.87,100.0,546.4036,546.4036,546.4036,546.4036,100.0
2024-09-06 12:20:00,549.31,549.37,548.87,548.87,1025.0,546.8416,546.9013,546.4036,546.4036,1025.0
2024-09-06 12:25:00,550.06,550.06,549.84,550.06,451.0,547.5882,547.5882,547.3692,547.5882,451.0
2024-09-06 12:30:00,549.72,549.74,549.72,549.74,400.0,547.2497,547.2696,547.2497,547.2696,400.0
2024-09-06 12:35:00,549.68,550.1,549.68,550.1,400.0,547.2099,547.628,547.2099,547.628,400.0
2024-09-06 12:40:00,549.26,549.7,548.75,549.06,2000.0,546.7918,547.2298,546.2841,546.5927,2000.0
2024-09-06 12:45:00,549.45,549.45,549.06,549.06,200.0,546.9809,546.9809,546.5927,546.5927,200.0
2024-09-06 12:50:00,549.06,549.06,549.06,549.06,0.0,546.5927,546.5927,546.5927,546.5927,0.0
2024-09-06 12:55:00,548.78,548.78,548.78,548.78,200.0,546.314,546.314,546.314,546.314,200.0
2024-09-06 13:00:00,548.25,548.66,548.14,548.48,1200.0,545.7863,546.1945,545.6768,546.0153,1200.0
2024-09-06 13:05:00,548.25,549.11,548.25,549.11,1545.0,545.7863,546.6425,545.7863,546.6425,1545.0
2024-09-06 13:10:00,549.14,549.39,548.86,549.39,1142.0,546.6723,546.9212,546.3936,546.9212,1142.0
2024-09-06 13:15:00,549.29,549.29,549.28,549.29,100.0,546.8217,546.8217,546.8117,546.8217,100.0
2024-09-06 13:20:00,548.99,549.96,548.99,549.96,1304.0,546.523,547.4887,546.523,547.4887,1304.0
2024-09-06 13:25:00,549.95,549.95,549.29,549.33,300.0,547.4787,547.4787,546.8217,546.8615,300.0
2024-09-06 13:30:00,548.96,549.0,548.93,548.94,300.0,546.4931,546.533,546.4633,546.4732,300.0
2024-09-06 13:35:00,548.59,548.76,548.5,548.75,1405.0,546.1248,546.294,546.0352,546.2841,1405.0
2024-09-06 13:40:00,548.77,548.78,548.77,548.77,100.0,546.304,546.314,546.304,546.304,100.0
2024-09-06 13:45:00,548.4,548.41,548.35,548.35,400.0,545.9357,545.9456,545.8859,545.8859,400.0
2024-09-06 13:50:00,548.38,548.99,548.38,548.98,1104.0,545.9158,546.523,545.9158,546.5131,1104.0
2024-09-06 13:55:00,549.04,549.59,549.03,549.59,400.0,546.5728,547.1203,546.5628,547.1203,400.0
2024-09-06 14:00:00,549.01,549.01,548.5,548.5,874.0,546.5429,546.5429,546.0352,546.0352,874.0
2024-09-06 14:05:00,548.15,548.15,548.14,548.14,200.0,545.6868,545.6868,545.6768,545.6768,200.0
2024-09-06 14:10:00,548.19,548.68,548.19,548.64,1100.0,545.7266,546.2144,545.7266,546.1746,1100.0
2024-09-06 14:15:00,548.72,548.84,548.71,548.81,800.0,546.2542,546.3737,546.2443,546.3438,800.0
2024-09-06 14:20:00,548.76,548.78,548.76,548.77,700.0,546.294,546.314,546.294,546.304,700.0
2024-09-06 14:25:00,548.8,549.41,548.8,549.33,500.0,546.3339,546.9411,546.3339,546.8615,500.0
2024-09-06 14:30:00,549.38,549.38,548.83,548.83,500.0,546.9113,546.9113,546.3637,546.3637,500.0
2024-09-06 14:35:00,548.83,548.83,548.24,548.24,400.0,546.3637,546.3637,545.7764,545.7764,400.0
2024-09-06 14:40:00,548.31,548.45,548.31,548.44,842.0,545.8461,545.9854,545.8461,545.9755,842.0
2024-09-06 14:45:00,548.41,548.56,548.13,548.56,925.0,545.9456,546.0949,545.6669,546.0949,925.0
2024-09-06 14:50:00,548.36,548.51,548.23,548.5,1100.0,545.8958,546.0452,545.7664,546.0352,1100.0
2024-09-06 14:55:00,548.75,548.87,548.5,548.51,602.0,546.2841,546.4036,546.0352,546.0452,602.0
2024-09-06 15:00:00,548.71,549.41,548.71,549.31,1176.0,546.2443,546.9411,546.2443,546.8416,1176.0
2024-09-06 15:05:00,549.57,550.04,549.56,549.6,2366.0,547.1004,547.5683,547.0904,547.1303,2366.0
2024-09-06 15:10:00,549.69,549.87,549.29,549.87,1750.0,547.2199,547.3991,546.8217,547.3991,1750.0
2024-09-06 15:15:00,550.2,550.2,549.67,549.67,1261.0,547.7276,547.7276,547.2,547.2,1261.0
2024-09-06 15:20:00,549.67,549.72,549.23,549.4,2400.0,547.2,547.2497,546.7619,546.9312,2400.0
2024-09-06 15:25:00,549.66,549.66,549.31,549.57,3117.0,547.19,547.19,546.8416,547.1004,3117.0
2024-09-06 15:30:00,549.22,549.22,548.58,548.58,1401.0,546.752,546.752,546.1149,546.1149,1401.0
2024-09-06 15:35:00,548.97,548.97,548.29,548.29,1600.0,546.5031,546.5031,545.8262,545.8262,1600.0
2024-09-06 15:40:00,548.41,548.55,548.08,548.39,6096.0,545.9456,546.085,545.6171,545.9257,6096.0
2024-09-06 15:45:00,548.38,549.07,548.08,549.07,4527.0,545.9158,546.6027,545.6171,546.6027,4527.0
2024-09-06 15:50:00,549.12,549.16,546.78,547.58,9888.0,546.6524,546.6922,544.3229,545.1193,9888.0
2024-09-06 15:55:00,547.11,548.14,546.77,548.0,22310.0,544.6515,545.6768,544.313,545.5375,22310.0
2024-09-09 09:30:00,549.88,553.76,549.88,553.72,2874.0,547.409,551.2716,547.409,551.2318,2874.0
2024-09-09 09:35:00,553.79,553.79,550.94,551.44,507.0,551.3014,551.3014,548.4642,548.962,507.0
2024-09-09 09:40:00,552.29,552.44,552.28,552.44,283.0,549.8082,549.9575,549.7982,549.9575,283.0
2024-09-09 09:45:00,553.4,553.41,553.4,553.4,100.0,550.9132,550.9231,550.9132,550.9132,100.0
2024-09-09 09:50:00,553.25,553.26,552.41,552.42,500.0,550.7639,550.7738,549.9276,549.9376,500.0
2024-09-09 09:55:00,552.04,552.04,551.3,551.3,500.0,549.5593,549.5593,548.8226,548.8226,500.0
2024-09-09 10:00:00,551.75,552.76,551.75,552.62,749.0,549.2706,550.2761,549.2706,550.1367,749.0
2024-09-09 10:05:00,552.19,552.65,552.18,552.65,200.0,549.7086,550.1666,549.6987,550.1666,200.0
2024-09-09 10:10:00,552.86,553.12,551.99,552.0,1400.0,550.3756,550.6345,549.5095,549.5195,1400.0
2024-09-09 10:15:00,552.36,552.37,552.36,552.37,200.0,549.8779,549.8878,549.8779,549.8878,200.0
2024-09-09 10:20:00,552.74,552.74,551.8,551.81,400.0,550.2562,550.2562,549.3204,549.3303,400.0
2024-09-09 10:25:00,552.31,552.39,552.05,552.25,600.0,549.8281,549.9077,549.5693,549.7684,600.0
2024-09-09 10:30:00,552.25,552.26,551.82,551.87,600.0,549.7684,549.7783,549.3403,549.3901,600.0
2024-09-09 10:35:00,552.34,552.68,552.33,552.39,506.0,549.858,550.1964,549.848,549.9077,506.0
2024-09-09 10:40:00,553.39,553.39,552.49,552.49,200.0,550.9032,550.9032,550.0073,550.0073,200.0
2024-09-09 10:45:00,552.76,552.77,552.76,552.76,100.0,550.2761,550.286,550.2761,550.2761,100.0
2024-09-09 10:50:00,553.05,553.2,552.7,552.88,600.0,550.5648,550.7141,550.2163,550.3955,600.0
2024-09-09 10:55:00,552.64,552.64,552.47,552.47,200.0,550.1566,550.1566,549.9874,549.9874,200.0
2024-09-09 11:00:00,551.97,552.69,551.96,552.18,1178.0,549.4896,550.2064,549.4797,549.6987,1178.0
2024-09-09 11:05:00,552.12,552.12,552.12,552.12,100.0,549.6389,549.6389,549.6389,549.6389,100.0
2024-09-09 11:10:00,551.97,551.97,551.97,551.97,200.0,549.4896,549.4896,549.4896,549.4896,200.0
2024-09-09 11:15:00,550.86,551.15,550.81,550.81,500.0,548.3846,548.6733,548.3348,548.3348,500.0
2024-09-09 11:20:00,550.65,551.04,550.56,551.04,900.0,548.1756,548.5638,548.086,548.5638,900.0
2024-09-09 11:25:00,550.71,551.38,550.71,550.72,400.0,548.2353,548.9023,548.2353,548.2452,400.0
2024-09-09 11:30:00,551.14,552.34,551.14,552.34,1626.0,548.6633,549.858,548.6633,549.858,1626.0
2024-09-09 11:35:00,552.7,553.16,552.22,553.16,400.0,550.2163,550.6743,549.7385,550.6743,400.0
2024-09-09 11:40:00,552.49,552.9,552.44,552.9,634.0,550.0073,550.4154,549.9575,550.4154,634.0
2024-09-09 11:45:00,552.94,553.56,552.76,553.56,500.0,550.4553,551.0725,550.2761,551.0725,500.0
2024-09-09 11:50:00,553.14,553.68,553.14,553.62,488.0,550.6544,551.1919,550.6544,551.1322,488.0
2024-09-09 11:55:00,553.5,553.5,553.5,553.5,100.0,551.0127,551.0127,551.0127,551.0127,100.0
2024-09-09 12:00:00,553.47,553.47,553.47,553.47,200.0,550.9829,550.9829,550.9829,550.9829,200.0
2024-09-09 12:05:00,553.61,553.61,553.17,553.17,321.0,551.1222,551.1222,550.6842,550.6842,321.0
2024-09-09 12:10:00,553.52,553.52,553.52,553.52,100.0,551.0327,551.0327,551.0327,551.0327,100.0
2024-09-09 12:15:00,553.3,553.3,553.3,553.3,100.0,550.8136,550.8136,550.8136,550.8136,100.0
2024-09-09 12:20:00,553.35,553.35,553.35,553.35,100.0,550.8634,550.8634,550.8634,550.8634,100.0
2024-09-09 12:25:00,553.31,553.7,553.31,553.56,1000.0,550.8236,551.2118,550.8236,551.0725,1000.0
2024-09-09 12:30:00,553.39,553.6,553.21,553.34,872.0,550.9032,551.1123,550.724,550.8535,872.0
2024-09-09 12:35:00,553.34,553.34,553.34,553.34,0.0,550.8535,550.8535,550.8535,550.8535,0.0
2024-09-09 12:40:00,553.71,554.48,553.71,554.48,930.0,551.2218,551.9883,551.2218,551.9883,930.0
2024-09-09 12:45:00,554.46,554.46,554.09,554.09,254.0,551.9684,551.9684,551.6001,551.6001,254.0
2024-09-09 12:50:00,554.61,554.61,554.61,554.61,100.0,552.1178,552.1178,552.1178,552.1178,100.0
2024-09-09 12:55:00,554.57,554.84,554.56,554.84,200.0,552.0779,552.3467,552.068,552.3467,200.0
2024-09-09 13:00:00,554.56,554.56,554.56,554.56,1695.0,552.068,552.068,552.068,552.068,1695.0
2024-09-09 13:05:00,554.77,554.77,554.54,554.55,200.0,552.277,552.277,552.0481,552.058,200.0
2024-09-09 13:10:00,554.65,554.65,554.52,554.52,400.0,552.1576,552.1576,552.0282,552.0282,400.0
2024-09-09 13:15:00,554.52,554.52,554.52,554.52,0.0,552.0282,552.0282,552.0282,552.0282,0.0
2024-09-09 13:20:00,554.48,554.48,554.48,554.48,200.0,551.9883,551.9883,551.9883,551.9883,200.0
2024-09-09 13:25:00,554.37,554.68,554.36,554.68,500.0,551.8788,552.1874,551.8689,552.1874,500.0
2024-09-09 13:30:00,554.39,554.61,554.35,554.55,1000.0,551.8987,552.1178,551.8589,552.058,1000.0
2024-09-09 13:35:00,554.36,554.69,554.26,554.69,300.0,551.8689,552.1974,551.7693,552.1974,300.0
2024-09-09 13:40:00,554.65,554.71,554.65,554.71,303.0,552.1576,552.2173,552.1576,552.2173,303.0
2024-09-09 13:45:00,554.49,554.49,554.48,554.49,352.0,551.9983,551.9983,551.9883,551.9983,352.0
2024-09-09 13:50:00,554.5,554.5,554.18,554.18,200.0,552.0083,552.0083,551.6897,551.6897,200.0
2024-09-09 13:55:00,553.87,553.87,553.29,553.5,600.0,551.3811,551.3811,550.8037,551.0127,600.0
2024-09-09 14:00:00,552.49,552.49,552.48,552.49,100.0,550.0073,550.0073,549.9973,550.0073,100.0
2024-09-09 14:05:00,552.25,552.25,552.25,552.25,100.0,549.7684,549.7684,549.7684,549.7684,100.0
2024-09-09 14:10:00,552.22,552.22,552.22,552.22,100.0,549.7385,549.7385,549.7385,549.7385,100.0
2024-09-09 14:15:00,552.39,552.42,552.2,552.42,900.0,549.9077,549.9376,549.7186,549.9376,900.0
2024-09-09 14:20:00,552.1,552.34,552.1,552.34,200.0,549.619,549.858,549.619,549.858,200.0
2024-09-09 14:25:00,552.84,552.86,552.44,552.44,400.0,550.3557,550.3756,549.9575,549.9575,400.0
2024-09-09 14:30:00,552.72,552.72,552.71,552.71,232.0,550.2362,550.2362,550.2263,550.2263,232.0
2024-09-09 14:35:00,552.68,552.74,552.38,552.38,600.0,550.1964,550.2562,549.8978,549.8978,600.0
2024-09-09 14:40:00,552.79,552.79,552.79,552.79,100.0,550.3059,550.3059,550.3059,550.3059,100.0
2024-09-09 14:45:00,552.86,552.86,552.86,552.86,100.0,550.3756,550.3756,550.3756,550.3756,100.0
2024-09-09 14:50:00,553.05,553.12,552.74,552.75,700.0,550.5648,550.6345,550.2562,550.2661,700.0
2024-09-09 14:55:00,552.95,552.95,552.59,552.59,500.0,550.4652,550.4652,550.1068,550.1068,500.0
2024-09-09 15:00:00,552.59,552.6,552.26,552.56,1363.0,550.1068,550.1168,549.7783,550.077,1363.0
2024-09-09 15:05:00,552.44,552.44,552.41,552.42,200.0,549.9575,549.9575,549.9276,549.9376,200.0
2024-09-09 15:10:00,552.13,552.13,551.73,551.78,1500.0,549.6489,549.6489,549.2507,549.3005,1500.0
2024-09-09 15:15:00,551.77,552.15,551.77,551.87,1207.0,549.2905,549.6688,549.2905,549.3901,1207.0
2024-09-09 15:20:00,551.78,551.78,551.71,551.71,500.0,549.3005,549.3005,549.2308,549.2308,500.0
2024-09-09 15:25:00,551.71,552.6,551.7,552.39,737.0,549.2308,550.1168,549.2208,549.9077,737.0
2024-09-09 15:30:00,552.44,552.49,551.93,552.01,5734.0,549.9575,550.0073,549.4498,549.5294,5734.0
2024-09-09 15:35:00,552.17,552.56,552.01,552.13,1900.0,549.6887,550.077,549.5294,549.6489,1900.0
2024-09-09 15:40:00,552.26,552.45,552.01,552.01,3916.0,549.7783,549.9675,549.5294,549.5294,3916.0
2024-09-09 15:45:00,552.12,552.23,551.64,551.71,4143.0,549.6389,549.7485,549.1611,549.2308,4143.0
2024-09-09 15:50:00,551.56,551.91,550.89,551.75,14919.0,549.0815,549.4299,548.4145,549.2706,14919.0
2024-09-09 15:55:00,551.8,553.64,551.53,553.46,10556.0,549.3204,551.1521,549.0516,550.9729,10556.0
2024-09-10 09:30:00,556.54,556.54,552.44,552.44,2890.0,554.0391,554.0391,549.9575,549.9575,2890.0
2024-09-10 09:35:00,556.0,556.0,555.99,556.0,100.0,553.5015,553.5015,553.4916,553.5015,100.0
2024-09-10 09:40:00,554.62,555.08,554.62,555.08,255.0,552.1277,552.5856,552.1277,552.5856,255.0
2024-09-10 09:45:00,555.52,555.57,555.52,555.56,265.0,553.0237,553.0734,553.0237,553.0635,265.0
2024-09-10 09:50:00,555.49,555.49,554.85,555.07,564.0,552.9938,552.9938,552.3567,552.5757,564.0
2024-09-10 09:55:00,553.92,553.92,552.95,553.06,499.0,551.4309,551.4309,550.4652,550.5747,499.0
2024-09-10 10:00:00,553.92,554.05,552.46,552.46,1187.0,551.4309,551.5603,549.9774,549.9774,1187.0
2024-09-10 10:05:00,552.39,552.82,552.39,552.82,416.0,549.9077,550.3358,549.9077,550.3358,416.0
2024-09-10 10:10:00,551.69,551.69,551.68,551.69,384.0,549.2109,549.2109,549.2009,549.2109,384.0
2024-09-10 10:15:00,551.52,551.99,551.29,551.99,700.0,549.0416,549.5095,548.8127,549.5095,700.0
2024-09-10 10:20:00,551.67,551.67,551.67,551.67,100.0,549.191,549.191,549.191,549.191,100.0
2024-09-10 10:25:00,551.74,552.54,551.74,552.54,700.0,549.2607,550.0571,549.2607,550.0571,700.0
2024-09-10 10:30:00,553.17,553.17,553.17,553.17,100.0,550.6842,550.6842,550.6842,550.6842,100.0
2024-09-10 10:35:00,553.18,553.18,552.67,553.18,1559.0,550.6942,550.6942,550.1865,550.6942,1559.0
2024-09-10 10:40:00,552.78,552.78,552.19,552.19,639.0,550.296,550.296,549.7086,549.7086,639.0
2024-09-10 10:45:00,552.36,552.36,552.29,552.29,300.0,549.8779,549.8779,549.8082,549.8082,300.0
2024-09-10 10:50:00,552.28,552.28,552.05,552.06,200.0,549.7982,549.7982,549.5693,549.5792,200.0
2024-09-10 10:55:00,551.67,552.54,551.59,552.54,1028.0,549.191,550.0571,549.1113,550.0571,1028.0
2024-09-10 11:00:00,552.44,552.57,552.44,552.49,1155.0,549.9575,550.0869,549.9575,550.0073,1155.0
2024-09-10 11:05:00,552.24,552.52,552.23,552.52,400.0,549.7584,550.0371,549.7485,550.0371,400.0
2024-09-10 11:10:00,552.52,552.96,552.44,552.64,9029.0,550.0371,550.4752,549.9575,550.1566,9029.0
2024-09-10 11:15:00,552.64,552.64,552.64,552.64,0.0,550.1566,550.1566,550.1566,550.1566,0.0
2024-09-10 11:20:00,552.88,552.9,552.87,552.9,200.0,550.3955,550.4154,550.3856,550.4154,200.0
2024-09-10 11:25:00,553.01,553.02,552.61,553.0,1400.0,550.5249,550.5349,550.1267,550.515,1400.0
2024-09-10 11:30:00,553.44,553.48,552.8,553.48,5100.0,550.953,550.9928,550.3159,550.9928,5100.0
2024-09-10 11:35:00,552.34,552.34,551.99,552.25,500.0,549.858,549.858,549.5095,549.7684,500.0
2024-09-10 11:40:00,552.25,552.25,552.25,552.25,0.0,549.7684,549.7684,549.7684,549.7684,0.0
2024-09-10 11:45:00,551.39,551.39,550.55,550.55,542.0,548.9122,548.9122,548.076,548.076,542.0
2024-09-10 11:50:00,549.86,549.86,549.86,549.86,100.0,547.3891,547.3891,547.3891,547.3891,100.0
2024-09-10 11:55:00,550.11,550.2,550.1,550.15,500.0,547.638,547.7276,547.628,547.6778,500.0
2024-09-10 12:00:00,548.41,548.41,548.13,548.14,360.0,545.9456,545.9456,545.6669,545.6768,360.0
2024-09-10 12:05:00,548.0,549.39,548.0,549.39,1322.0,545.5375,546.9212,545.5375,546.9212,1322.0
2024-09-10 12:10:00,549.56,549.56,548.59,549.01,1222.0,547.0904,547.0904,546.1248,546.5429,1222.0
2024-09-10 12:15:00,548.9,549.51,548.82,549.51,400.0,546.4334,547.0407,546.3538,547.0407,400.0
2024-09-10 12:20:00,549.54,550.11,549.53,550.11,845.0,547.0705,547.638,547.0606,547.638,845.0
2024-09-10 12:25:00,550.62,550.89,550.57,550.89,319.0,548.1457,548.4145,548.0959,548.4145,319.0
2024-09-10 12:30:00,550.4,551.18,550.4,551.17,663.0,547.9267,548.7032,547.9267,548.6932,663.0
2024-09-10 12:35:00,550.8,550.8,550.37,550.37,300.0,548.3249,548.3249,547.8968,547.8968,300.0
2024-09-10 12:40:00,550.61,550.67,549.59,549.59,1083.0,548.1357,548.1955,547.1203,547.1203,1083.0
2024-09-10 12:45:00,550.45,550.45,550.45,550.45,100.0,547.9765,547.9765,547.9765,547.9765,100.0
2024-09-10 12:50:00,550.42,550.75,550.42,550.75,671.0,547.9466,548.2751,547.9466,548.2751,671.0
2024-09-10 12:55:00,550.75,550.75,550.75,550.75,0.0,548.2751,548.2751,548.2751,548.2751,0.0
2024-09-10 13:00:00,550.01,550.45,550.01,550.45,350.0,547.5384,547.9765,547.5384,547.9765,350.0
2024-09-10 13:05:00,550.06,550.58,549.53,550.09,1684.0,547.5882,548.1059,547.0606,547.6181,1684.0
2024-09-10 13:10:00,550.21,550.46,550.2,550.21,999.0,547.7375,547.9864,547.7276,547.7375,999.0
2024-09-10 13:15:00,550.27,550.44,550.12,550.22,1647.0,547.7973,547.9665,547.6479,547.7475,1647.0
2024-09-10 13:20:00,550.18,550.45,550.17,550.29,10973.0,547.7077,547.9765,547.6977,547.8172,10973.0
2024-09-10 13:25:00,550.35,550.82,550.24,550.7,5431.0,547.8769,548.3448,547.7674,548.2253,5431.0
2024-09-10 13:30:00,550.48,550.68,550.48,550.68,441.0,548.0063,548.2054,548.0063,548.2054,441.0
2024-09-10 13:35:00,550.68,550.68,550.68,550.68,0.0,548.2054,548.2054,548.2054,548.2054,0.0
2024-09-10 13:40:00,551.17,551.38,551.0,551.2,1370.0,548.6932,548.9023,548.524,548.7231,1370.0
2024-09-10 13:45:00,551.18,551.18,550.75,550.96,500.0,548.7032,548.7032,548.2751,548.4842,500.0
2024-09-10 13:50:00,550.74,550.74,550.74,550.74,100.0,548.2651,548.2651,548.2651,548.2651,100.0
2024-09-10 13:55:00,550.47,550.78,550.47,550.77,400.0,547.9964,548.305,547.9964,548.295,400.0
2024-09-10 14:00:00,550.75,551.95,550.75,551.77,1067.0,548.2751,549.4697,548.2751,549.2905,1067.0
2024-09-10 14:05:00,551.94,551.94,551.75,551.92,523.0,549.4598,549.4598,549.2706,549.4398,523.0
2024-09-10 14:10:00,551.5,551.62,551.5,551.62,214.0,549.0217,549.1412,549.0217,549.1412,214.0
2024-09-10 14:15:00,551.62,551.62,551.62,551.62,0.0,549.1412,549.1412,549.1412,549.1412,0.0
2024-09-10 14:20:00,551.71,551.72,551.71,551.72,200.0,549.2308,549.2407,549.2308,549.2407,200.0
2024-09-10 14:25:00,551.62,551.7,551.62,551.67,327.0,549.1412,549.2208,549.1412,549.191,327.0
2024-09-10 14:30:00,551.79,552.22,551.78,552.21,452.0,549.3104,549.7385,549.3005,549.7285,452.0
2024-09-10 14:35:00,551.89,552.06,551.81,551.81,740.0,549.41,549.5792,549.3303,549.3303,740.0
2024-09-10 14:40:00,551.82,551.82,551.78,551.78,209.0,549.3403,549.3403,549.3005,549.3005,209.0
2024-09-10 14:45:00,551.82,551.82,551.82,551.82,200.0,549.3403,549.3403,549.3403,549.3403,200.0
2024-09-10 14:50:00,551.86,552.16,551.85,552.15,300.0,549.3801,549.6788,549.3702,549.6688,300.0
2024-09-10 14:55:00,552.25,552.25,552.25,552.25,217.0,549.7684,549.7684,549.7684,549.7684,217.0
2024-09-10 15:00:00,552.39,552.52,552.39,552.52,300.0,549.9077,550.0371,549.9077,550.0371,300.0
2024-09-10 15:05:00,552.52,552.95,552.49,552.49,2094.0,550.0371,550.4652,550.0073,550.0073,2094.0
2024-09-10 15:10:00,552.54,553.1,552.54,552.75,1268.0,550.0571,550.6145,550.0571,550.2661,1268.0
2024-09-10 15:15:00,552.75,553.1,552.75,552.75,4704.0,550.2661,550.6145,550.2661,550.2661,4704.0
2024-09-10 15:20:00,552.89,553.35,552.72,553.04,14187.0,550.4055,550.8634,550.2362,550.5548,14187.0
2024-09-10 15:25:00,552.82,553.25,552.82,553.25,428.0,550.3358,550.7639,550.3358,550.7639,428.0
2024-09-10 15:30:00,553.31,553.31,552.82,552.93,1582.0,550.8236,550.8236,550.3358,550.4453,1582.0
2024-09-10 15:35:00,553.05,553.19,552.5,552.5,2883.0,550.5648,550.7041,550.0172,550.0172,2883.0
2024-09-10 15:40:00,552.5,552.5,552.5,552.5,0.0,550.0172,550.0172,550.0172,550.0172,0.0
2024-09-10 15:45:00,552.84,552.91,552.31,552.31,2477.0,550.3557,550.4254,549.8281,549.8281,2477.0
2024-09-10 15:50:00,552.65,552.65,551.59,552.15,7350.0,550.1666,550.1666,549.1113,549.6688,7350.0
2024-09-10 15:55:00,552.51,552.62,551.65,552.29,12153.0,550.0272,550.1367,549.1711,549.8082,12153.0
2024-09-11 09:30:00,550.28,550.28,547.21,547.21,2664.0,547.8072,547.8072,544.751,544.751,2664.0
2024-09-11 09:35:00,546.38,546.38,546.37,546.37,200.0,543.9247,543.9247,543.9148,543.9148,200.0
2024-09-11 09:40:00,545.84,546.27,545.62,545.63,513.0,543.3872,543.8152,543.1682,543.1781,513.0
2024-09-11 09:45:00,545.24,545.52,545.24,545.51,465.0,542.7899,543.0686,542.7899,543.0586,465.0
2024-09-11 09:50:00,545.19,545.98,545.19,545.98,702.0,542.7401,543.5265,542.7401,543.5265,702.0
2024-09-11 09:55:00,546.39,546.39,545.37,545.37,554.0,543.9347,543.9347,542.9193,542.9193,554.0
2024-09-11 10:00:00,543.89,544.55,542.88,542.88,930.0,541.4459,542.103,540.4405,540.4405,930.0
2024-09-11 10:05:00,542.96,542.96,542.96,542.96,100.0,540.5201,540.5201,540.5201,540.5201,100.0
2024-09-11 10:10:00,541.89,541.99,541.61,541.61,1149.0,539.4549,539.5545,539.1762,539.1762,1149.0
2024-09-11 10:15:00,541.55,541.67,540.6,540.86,800.0,539.1164,539.2359,538.1707,538.4295,800.0
2024-09-11 10:20:00,540.62,540.67,540.15,540.16,400.0,538.1906,538.2404,537.7227,537.7327,400.0
2024-09-11 10:25:00,540.13,540.13,539.94,540.05,300.0,537.7028,537.7028,537.5137,537.6232,300.0
2024-09-11 10:30:00,539.65,539.65,538.83,538.93,998.0,537.225,537.225,536.4087,536.5082,998.0
2024-09-11 10:35:00,539.31,539.91,539.1,539.5,900.0,536.8865,537.4838,536.6775,537.0757,900.0
2024-09-11 10:40:00,538.8,538.8,538.79,538.8,100.0,536.3788,536.3788,536.3688,536.3788,100.0
2024-09-11 10:45:00,539.57,539.57,538.76,538.76,900.0,537.1453,537.1453,536.339,536.339,900.0
2024-09-11 10:50:00,538.87,538.87,538.26,538.67,900.0,536.4485,536.4485,535.8412,536.2494,900.0
2024-09-11 10:55:00,538.5,538.82,538.15,538.67,936.0,536.0801,536.3987,535.7317,536.2494,936.0
2024-09-11 11:00:00,538.69,538.81,537.93,538.73,1015.0,536.2693,536.3888,535.5127,536.3091,1015.0
2024-09-11 11:05:00,539.39,539.4,539.39,539.39,100.0,536.9662,536.9761,536.9662,536.9662,100.0
2024-09-11 11:10:00,539.54,540.17,539.53,540.17,1600.0,537.1155,537.7426,537.1055,537.7426,1600.0
2024-09-11 11:15:00,539.84,540.13,539.72,539.72,324.0,537.4141,537.7028,537.2947,537.2947,324.0
2024-09-11 11:20:00,539.97,540.09,539.51,539.51,912.0,537.5435,537.663,537.0856,537.0856,912.0
2024-09-11 11:25:00,539.81,539.92,539.81,539.92,354.0,537.3843,537.4938,537.3843,537.4938,354.0
2024-09-11 11:30:00,539.89,540.21,539.82,539.82,500.0,537.4639,537.7825,537.3942,537.3942,500.0
2024-09-11 11:35:00,539.93,540.28,539.92,540.28,300.0,537.5037,537.8522,537.4938,537.8522,300.0
2024-09-11 11:40:00,541.56,541.58,541.56,541.58,200.0,539.1264,539.1463,539.1264,539.1463,200.0
2024-09-11 11:45:00,541.9,542.53,541.9,542.42,300.0,539.4649,540.092,539.4649,539.9825,300.0
2024-09-11 11:50:00,542.15,542.8,542.15,542.73,500.0,539.7137,540.3608,539.7137,540.2911,500.0
2024-09-11 11:55:00,541.97,541.97,541.39,541.88,330.0,539.5346,539.5346,538.9572,539.445,330.0
2024-09-11 12:00:00,542.93,543.68,542.93,543.43,400.0,540.4902,541.2369,540.4902,540.988,400.0
2024-09-11 12:05:00,545.37,546.06,545.37,545.38,1283.0,542.9193,543.6062,542.9193,542.9292,1283.0
2024-09-11 12:10:00,545.75,545.75,545.03,545.03,510.0,543.2976,543.2976,542.5808,542.5808,510.0
2024-09-11 12:15:00,544.69,545.0,544.69,545.0,300.0,542.2423,542.5509,542.2423,542.5509,300.0
2024-09-11 12:20:00,545.6,545.76,545.13,545.76,500.0,543.1482,543.3075,542.6804,543.3075,500.0
2024-09-11 12:25:00,546.23,546.24,546.23,546.23,287.0,543.7754,543.7854,543.7754,543.7754,287.0
2024-09-11 12:30:00,546.68,547.01,546.41,546.71,656.0,544.2234,544.5519,543.9546,544.2533,656.0
2024-09-11 12:35:00,547.1,547.1,546.91,546.96,499.0,544.6415,544.6415,544.4524,544.5021,499.0
2024-09-11 12:40:00,547.05,547.05,546.55,546.8,500.0,544.5917,544.5917,544.094,544.3429,500.0
2024-09-11 12:45:00,546.73,547.07,546.63,547.07,6300.0,544.2732,544.6116,544.1736,544.6116,6300.0
2024-09-11 12:50:00,547.05,547.05,546.46,546.46,1238.0,544.5917,544.5917,544.0044,544.0044,1238.0
2024-09-11 12:55:00,546.6,546.6,546.15,546.15,320.0,544.1438,544.1438,543.6958,543.6958,320.0
2024-09-11 13:00:00,546.15,546.51,546.15,546.24,1000.0,543.6958,544.0542,543.6958,543.7854,1000.0
2024-09-11 13:05:00,546.49,546.54,546.03,546.54,1628.0,544.0342,544.084,543.5763,544.084,1628.0
2024-09-11 13:10:00,546.54,546.54,546.54,546.54,0.0,544.084,544.084,544.084,544.084,0.0
2024-09-11 13:15:00,546.11,546.11,545.71,545.71,2033.0,543.656,543.656,543.2578,543.2578,2033.0
2024-09-11 13:20:00,545.26,545.26,545.19,545.19,400.0,542.8098,542.8098,542.7401,542.7401,400.0
2024-09-11 13:25:00,545.58,545.63,545.58,545.63,417.0,543.1283,543.1781,543.1283,543.1781,417.0
2024-09-11 13:30:00,546.25,546.25,545.94,545.94,541.0,543.7953,543.7953,543.4867,543.4867,541.0
2024-09-11 13:35:00,546.09,546.09,546.09,546.09,107.0,543.636,543.636,543.636,543.636,107.0
2024-09-11 13:40:00,546.0,546.0,545.81,546.0,600.0,543.5464,543.5464,543.3573,543.5464,600.0
2024-09-11 13:45:00,546.0,546.46,545.81,546.07,1642.0,543.5464,544.0044,543.3573,543.6161,1642.0
2024-09-11 13:50:00,546.48,546.48,546.48,546.48,200.0,544.0243,544.0243,544.0243,544.0243,200.0
2024-09-11 13:55:00,546.17,546.17,546.14,546.14,482.0,543.7157,543.7157,543.6858,543.6858,482.0
2024-09-11 14:00:00,546.4,546.65,546.24,546.29,1365.0,543.9446,544.1935,543.7854,543.8351,1365.0
2024-09-11 14:05:00,546.27,546.31,546.25,546.25,1358.0,543.8152,543.8551,543.7953,543.7953,1358.0
2024-09-11 14:10:00,546.32,546.32,546.22,546.22,1131.0,543.865,543.865,543.7655,543.7655,1131.0
2024-09-11 14:15:00,546.28,546.29,546.0,546.0,700.0,543.8252,543.8351,543.5464,543.5464,700.0
2024-09-11 14:20:00,546.5,546.5,546.34,546.35,200.0,544.0442,544.0442,543.8849,543.8949,200.0
2024-09-11 14:25:00,546.65,547.17,546.62,546.7,973.0,544.1935,544.7112,544.1637,544.2433,973.0
2024-09-11 14:30:00,546.76,547.96,546.76,547.75,2891.0,544.303,545.4976,544.303,545.2886,2891.0
2024-09-11 14:35:00,547.26,547.76,547.19,547.76,400.0,544.8008,545.2985,544.7311,545.2985,400.0
2024-09-11 14:40:00,547.88,548.25,547.88,548.09,600.0,545.418,545.7863,545.418,545.6271,600.0
2024-09-11 14:45:00,548.59,548.97,548.33,548.97,800.0,546.1248,546.5031,545.866,546.5031,800.0
2024-09-11 14:50:00,549.1,549.41,548.73,549.41,935.0,546.6325,546.9411,546.2642,546.9411,935.0
2024-09-11 14:55:00,549.05,549.26,548.96,548.96,1208.0,546.5827,546.7918,546.4931,546.4931,1208.0
2024-09-11 15:00:00,549.07,549.07,548.8,548.8,300.0,546.6027,546.6027,546.3339,546.3339,300.0
2024-09-11 15:05:00,549.0,549.01,548.64,549.01,689.0,546.533,546.5429,546.1746,546.5429,689.0
2024-09-11 15:10:00,549.02,549.2,548.98,548.98,724.0,546.5529,546.7321,546.5131,546.5131,724.0
2024-09-11 15:15:00,549.01,549.41,548.93,548.94,4852.0,546.5429,546.9411,546.4633,546.4732,4852.0
2024-09-11 15:20:00,549.3,549.3,549.29,549.3,100.0,546.8316,546.8316,546.8217,546.8316,100.0
2024-09-11 15:25:00,549.37,549.58,548.99,549.0,4960.0,546.9013,547.1104,546.523,546.533,4960.0
2024-09-11 15:30:00,549.04,549.21,548.68,549.09,4029.0,546.5728,546.742,546.2144,546.6226,4029.0
2024-09-11 15:35:00,548.75,548.85,548.75,548.85,841.0,546.2841,546.3836,546.2841,546.3836,841.0
2024-09-11 15:40:00,548.6,548.79,548.19,548.79,3350.0,546.1348,546.3239,545.7266,546.3239,3350.0
2024-09-11 15:45:00,548.89,549.53,548.89,548.95,2979.0,546.4235,547.0606,546.4235,546.4832,2979.0
2024-09-11 15:50:00,548.88,550.4,548.64,550.4,5167.0,546.4135,547.9267,546.1746,547.9267,5167.0
2024-09-11 15:55:00,549.95,550.57,549.71,549.71,11950.0,547.4787,548.0959,547.2398,547.2398,11950.0
2024-09-12 09:30:00,550.51,550.51,550.51,550.51,1960.0,548.0362,548.0362,548.0362,548.0362,1960.0
2024-09-12 09:35:00,548.91,548.91,548.75,548.75,200.0,546.4434,546.4434,546.2841,546.2841,200.0
2024-09-12 09:40:00,549.64,549.65,547.22,547.24,500.0,547.1701,547.18,544.761,544.7809,500.0
2024-09-12 09:45:00,547.78,547.78,547.5,547.5,300.0,545.3184,545.3184,545.0397,545.0397,300.0
2024-09-12 09:50:00,547.39,547.4,547.39,547.39,117.0,544.9302,544.9402,544.9302,544.9302,117.0
2024-09-12 09:55:00,547.31,547.5,547.31,547.5,200.0,544.8506,545.0397,544.8506,545.0397,200.0
2024-09-12 10:00:00,546.46,546.71,545.87,546.71,940.0,544.0044,544.2533,543.417,544.2533,940.0
2024-09-12 10:05:00,546.84,546.84,546.7,546.7,200.0,544.3827,544.3827,544.2433,544.2433,200.0
2024-09-12 10:10:00,547.18,547.69,546.67,547.39,1931.0,544.7211,545.2289,544.2134,544.9302,1931.0
2024-09-12 10:15:00,547.52,547.53,547.52,547.52,100.0,545.0596,545.0696,545.0596,545.0596,100.0
2024-09-12 10:20:00,547.38,547.38,547.38,547.38,100.0,544.9202,544.9202,544.9202,544.9202,100.0
2024-09-12 10:25:00,547.48,547.48,547.48,547.48,100.0,545.0198,545.0198,545.0198,545.0198,100.0
2024-09-12 10:30:00,546.57,546.71,545.77,545.77,1025.0,544.1139,544.2533,543.3175,543.3175,1025.0
2024-09-12 10:35:00,545.7,545.7,545.5,545.51,300.0,543.2478,543.2478,543.0487,543.0586,300.0
2024-09-12 10:40:00,546.31,546.75,546.19,546.75,2705.0,543.8551,544.2931,543.7356,544.2931,2705.0
2024-09-12 10:45:00,546.75,547.97,546.6,547.47,1200.0,544.2931,545.5076,544.1438,545.0098,1200.0
2024-09-12 10:50:00,547.73,547.86,547.51,547.51,400.0,545.2687,545.3981,545.0497,545.0497,400.0
2024-09-12 10:55:00,547.52,548.01,546.79,546.83,2046.0,545.0596,545.5474,544.3329,544.3727,2046.0
2024-09-12 11:00:00,546.65,547.03,546.65,547.03,200.0,544.1935,544.5718,544.1935,544.5718,200.0
2024-09-12 11:05:00,547.83,548.31,547.82,548.31,462.0,545.3682,545.8461,545.3583,545.8461,462.0
2024-09-12 11:10:00,547.55,547.55,547.55,547.55,100.0,545.0895,545.0895,545.0895,545.0895,100.0
2024-09-12 11:15:00,547.98,548.0,547.43,547.43,895.0,545.5175,545.5375,544.97,544.97,895.0
2024-09-12 11:20:00,546.42,546.84,546.42,546.84,300.0,543.9646,544.3827,543.9646,544.3827,300.0
2024-09-12 11:25:00,546.6,546.77,546.19,546.2,510.0,544.1438,544.313,543.7356,543.7455,510.0
2024-09-12 11:30:00,546.2,546.2,546.2,546.2,490.0,543.7455,543.7455,543.7455,543.7455,490.0
2024-09-12 11:35:00,545.92,546.65,545.91,546.6,843.0,543.4668,544.1935,543.4569,544.1438,843.0
2024-09-12 11:40:00,546.6,546.93,545.61,545.61,1400.0,544.1438,544.4723,543.1582,543.1582,1400.0
2024-09-12 11:45:00,545.84,545.84,545.39,545.72,1898.0,543.3872,543.3872,542.9392,543.2677,1898.0
2024-09-12 11:50:00,545.19,545.19,545.11,545.12,300.0,542.7401,542.7401,542.6604,542.6704,300.0
2024-09-12 11:55:00,545.12,545.12,545.12,545.12,0.0,542.6704,542.6704,542.6704,542.6704,0.0
2024-09-12 12:00:00,545.35,545.49,545.21,545.49,1171.0,542.8994,543.0387,542.76,543.0387,1171.0
2024-09-12 12:05:00,545.37,545.48,545.37,545.48,410.0,542.9193,543.0288,542.9193,543.0288,410.0
2024-09-12 12:10:00,545.43,545.43,544.87,544.87,400.0,542.979,542.979,542.4215,542.4215,400.0
2024-09-12 12:15:00,544.52,544.67,544.51,544.66,321.0,542.0731,542.2224,542.0631,542.2125,321.0
2024-09-12 12:20:00,544.64,544.89,544.64,544.71,302.0,542.1926,542.4414,542.1926,542.2622,302.0
2024-09-12 12:25:00,544.67,544.82,544.66,544.82,300.0,542.2224,542.3717,542.2125,542.3717,300.0
2024-09-12 12:30:00,544.71,544.71,544.71,544.71,101.0,542.2622,542.2622,542.2622,542.2622,101.0
2024-09-12 12:35:00,544.73,545.18,544.73,544.83,400.0,542.2822,542.7301,542.2822,542.3817,400.0
2024-09-12 12:40:00,545.08,545.08,544.97,544.98,200.0,542.6306,542.6306,542.5211,542.531,200.0
2024-09-12 12:45:00,544.82,544.82,544.82,544.82,100.0,542.3717,542.3717,542.3717,542.3717,100.0
2024-09-12 12:50:00,545.02,545.31,544.8,545.31,1000.0,542.5709,542.8595,542.3518,542.8595,1000.0
2024-09-12 12:55:00,545.76,546.44,545.53,546.44,1337.0,543.3075,543.9845,543.0786,543.9845,1337.0
2024-09-12 13:00:00,546.37,546.73,546.04,546.52,1294.0,543.9148,544.2732,543.5863,544.0641,1294.0
2024-09-12 13:05:00,546.9,547.02,546.38,547.0,2349.0,544.4424,544.5619,543.9247,544.542,2349.0
2024-09-12 13:10:00,546.9,546.9,546.9,546.9,300.0,544.4424,544.4424,544.4424,544.4424,300.0
2024-09-12 13:15:00,547.12,547.12,546.98,546.98,200.0,544.6614,544.6614,544.522,544.522,200.0
2024-09-12 13:20:00,546.89,546.96,546.51,546.96,441.0,544.4324,544.5021,544.0542,544.5021,441.0
2024-09-12 13:25:00,546.96,546.96,546.96,546.96,0.0,544.5021,544.5021,544.5021,544.5021,0.0
2024-09-12 13:30:00,547.13,547.41,547.12,547.23,1670.0,544.6714,544.9501,544.6614,544.7709,1670.0
2024-09-12 13:35:00,547.71,547.71,547.71,547.71,200.0,545.2488,545.2488,545.2488,545.2488,200.0
2024-09-12 13:40:00,548.0,548.0,548.0,548.0,100.0,545.5375,545.5375,545.5375,545.5375,100.0
2024-09-12 13:45:00,548.15,548.16,548.15,548.15,319.0,545.6868,545.6967,545.6868,545.6868,319.0
2024-09-12 13:50:00,548.14,548.45,547.92,547.92,2136.0,545.6768,545.9854,545.4578,545.4578,2136.0
2024-09-12 13:55:00,548.12,548.12,548.11,548.12,100.0,545.6569,545.6569,545.647,545.6569,100.0
2024-09-12 14:00:00,548.31,548.45,548.31,548.45,200.0,545.8461,545.9854,545.8461,545.9854,200.0
2024-09-12 14:05:00,548.07,548.54,548.06,548.54,819.0,545.6071,546.075,545.5972,546.075,819.0
2024-09-12 14:10:00,548.69,548.69,548.68,548.69,100.0,546.2244,546.2244,546.2144,546.2244,100.0
2024-09-12 14:15:00,548.7,548.98,548.33,548.33,1800.0,546.2343,546.5131,545.866,545.866,1800.0
2024-09-12 14:20:00,548.7,548.7,548.5,548.7,1739.0,546.2343,546.2343,546.0352,546.2343,1739.0
2024-09-12 14:25:00,548.85,549.11,548.85,549.11,400.0,546.3836,546.6425,546.3836,546.6425,400.0
2024-09-12 14:30:00,548.79,548.9,548.79,548.89,200.0,546.3239,546.4334,546.3239,546.4235,200.0
2024-09-12 14:35:00,548.89,548.89,548.89,548.89,0.0,546.4235,546.4235,546.4235,546.4235,0.0
2024-09-12 14:40:00,549.25,549.9,549.25,549.9,634.0,546.7818,547.4289,546.7818,547.4289,634.0
2024-09-12 14:45:00,549.9,549.9,549.9,549.9,0.0,547.4289,547.4289,547.4289,547.4289,0.0
2024-09-12 14:50:00,549.49,549.75,548.64,549.42,1700.0,547.0208,547.2796,546.1746,546.9511,1700.0
2024-09-12 14:55:00,549.65,549.88,549.65,549.88,300.0,547.18,547.409,547.18,547.409,300.0
2024-09-12 15:00:00,549.84,549.84,549.83,549.84,108.0,547.3692,547.3692,547.3592,547.3692,108.0
2024-09-12 15:05:00,549.88,549.88,549.88,549.88,100.0,547.409,547.409,547.409,547.409,100.0
2024-09-12 15:10:00,550.5,550.5,549.88,550.2,304.0,548.0262,548.0262,547.409,547.7276,304.0
2024-09-12 15:15:00,550.48,550.8,550.39,550.39,4503.0,548.0063,548.3249,547.9167,547.9167,4503.0
2024-09-12 15:20:00,551.12,551.12,550.69,550.94,400.0,548.6434,548.6434,548.2154,548.4642,400.0
2024-09-12 15:25:00,550.97,550.97,550.66,550.66,311.0,548.4941,548.4941,548.1855,548.1855,311.0
2024-09-12 15:30:00,550.94,551.03,550.5,550.94,2410.0,548.4642,548.5538,548.0262,548.4642,2410.0
2024-09-12 15:35:00,550.99,551.21,550.99,551.11,1968.0,548.514,548.733,548.514,548.6335,1968.0
2024-09-12 15:40:00,551.13,551.14,550.85,551.01,1714.0,548.6534,548.6633,548.3747,548.5339,1714.0
2024-09-12 15:45:00,551.03,551.45,550.98,551.45,3516.0,548.5538,548.972,548.5041,548.972,3516.0
2024-09-12 15:50:00,551.14,551.53,550.17,550.72,5533.0,548.6633,549.0516,547.6977,548.2452,5533.0
2024-09-12 15:55:00,550.74,551.5,550.33,551.5,12720.0,548.2651,549.0217,547.857,549.0217,12720.0
2024-09-13 09:30:00,551.87,551.87,551.87,551.87,3074.0,549.3901,549.3901,549.3901,549.3901,3074.0
2024-09-13 09:35:00,553.98,554.25,552.25,552.25,1452.0,551.4906,551.7594,549.7684,549.7684,1452.0
2024-09-13 09:40:00,552.65,552.81,552.11,552.81,700.0,550.1666,550.3258,549.629,550.3258,700.0
2024-09-13 09:45:00,552.9,553.93,552.9,553.88,566.0,550.4154,551.4408,550.4154,551.391,566.0
2024-09-13 09:50:00,552.69,552.87,552.48,552.48,600.0,550.2064,550.3856,549.9973,549.9973,600.0
2024-09-13 09:55:00,553.66,553.66,553.66,553.66,200.0,551.172,551.172,551.172,551.172,200.0
2024-09-13 10:00:00,553.66,553.66,551.29,552.56,1128.0,551.172,551.172,548.8127,550.077,1128.0
2024-09-13 10:05:00,552.58,552.74,552.5,552.58,500.0,550.0969,550.2562,550.0172,550.0969,500.0
2024-09-13 10:10:00,552.47,553.82,552.47,553.82,1300.0,549.9874,551.3313,549.9874,551.3313,1300.0
2024-09-13 10:15:00,554.07,554.27,553.71,553.72,1049.0,551.5802,551.7793,551.2218,551.2318,1049.0
2024-09-13 10:20:00,553.73,554.8,553.72,554.45,1862.0,551.2417,552.3069,551.2318,551.9585,1862.0
2024-09-13 10:25:00,554.12,554.5,553.7,554.5,800.0,551.63,552.0083,551.2118,552.0083,800.0
2024-09-13 10:30:00,554.5,554.5,554.5,554.5,0.0,552.0083,552.0083,552.0083,552.0083,0.0
2024-09-13 10:35:00,554.8,554.8,554.5,554.5,300.0,552.3069,552.3069,552.0083,552.0083,300.0
2024-09-13 10:40:00,554.5,555.66,554.27,555.08,6700.0,552.0083,553.163,551.7793,552.5856,6700.0
2024-09-13 10:45:00,555.08,555.08,555.08,555.08,0.0,552.5856,552.5856,552.5856,552.5856,0.0
2024-09-13 10:50:00,554.75,554.75,554.54,554.54,200.0,552.2571,552.2571,552.0481,552.0481,200.0
2024-09-13 10:55:00,555.14,555.15,554.42,554.42,600.0,552.6454,552.6553,551.9286,551.9286,600.0
2024-09-13 11:00:00,554.42,554.42,554.42,554.42,100.0,551.9286,551.9286,551.9286,551.9286,100.0
2024-09-13 11:05:00,554.59,554.59,554.58,554.59,210.0,552.0978,552.0978,552.0879,552.0978,210.0
2024-09-13 11:10:00,554.85,555.04,554.84,554.84,795.0,552.3567,552.5458,552.3467,552.3467,795.0
2024-09-13 11:15:00,554.27,554.91,554.26,554.63,410.0,551.7793,552.4164,551.7693,552.1377,410.0
2024-09-13 11:20:00,554.38,554.9,554.38,554.9,200.0,551.8888,552.4065,551.8888,552.4065,200.0
2024-09-13 11:25:00,554.41,554.55,553.18,553.18,400.0,551.9187,552.058,550.6942,550.6942,400.0
2024-09-13 11:30:00,553.8,553.8,553.48,553.56,2438.0,551.3114,551.3114,550.9928,551.0725,2438.0
2024-09-13 11:35:00,553.55,553.94,553.37,553.94,2420.0,551.0625,551.4508,550.8833,551.4508,2420.0
2024-09-13 11:40:00,553.96,554.45,553.96,554.36,1000.0,551.4707,551.9585,551.4707,551.8689,1000.0
2024-09-13 11:45:00,554.69,555.0,554.33,555.0,1875.0,552.1974,552.506,551.839,552.506,1875.0
2024-09-13 11:50:00,555.0,555.0,555.0,555.0,1100.0,552.506,552.506,552.506,552.506,1100.0
2024-09-13 11:55:00,555.0,555.0,554.57,554.58,400.0,552.506,552.506,552.0779,552.0879,400.0
2024-09-13 12:00:00,554.59,554.59,554.59,554.59,116.0,552.0978,552.0978,552.0978,552.0978,116.0
2024-09-13 12:05:00,553.87,554.29,553.87,554.29,3695.0,551.3811,551.7992,551.3811,551.7992,3695.0
2024-09-13 12:10:00,553.72,553.72,553.72,553.72,100.0,551.2318,551.2318,551.2318,551.2318,100.0
2024-09-13 12:15:00,553.62,553.63,553.62,553.63,400.0,551.1322,551.1422,551.1322,551.1422,400.0
2024-09-13 12:20:00,553.62,553.88,553.18,553.88,874.0,551.1322,551.391,550.6942,551.391,874.0
2024-09-13 12:25:00,553.88,553.88,553.88,553.88,0.0,551.391,551.391,551.391,551.391,0.0
2024-09-13 12:30:00,553.85,553.85,553.84,553.85,3591.0,551.3612,551.3612,551.3512,551.3612,3591.0
2024-09-13 12:35:00,553.09,553.48,553.09,553.48,200.0,550.6046,550.9928,550.6046,550.9928,200.0
2024-09-13 12:40:00,553.45,553.45,553.4,553.4,300.0,550.963,550.963,550.9132,550.9132,300.0
2024-09-13 12:45:00,553.4,553.4,553.4,553.4,0.0,550.9132,550.9132,550.9132,550.9132,0.0
2024-09-13 12:50:00,553.61,553.74,553.34,553.64,965.0,551.1222,551.2517,550.8535,551.1521,965.0
2024-09-13 12:55:00,554.33,554.33,553.81,553.82,200.0,551.839,551.839,551.3214,551.3313,200.0
2024-09-13 13:00:00,553.84,553.84,553.83,553.84,112.0,551.3512,551.3512,551.3413,551.3512,112.0
2024-09-13 13:05:00,554.0,554.35,554.0,554.35,1236.0,551.5105,551.8589,551.5105,551.8589,1236.0
2024-09-13 13:10:00,554.0,554.0,554.0,554.0,100.0,551.5105,551.5105,551.5105,551.5105,100.0
2024-09-13 13:15:00,553.97,553.97,553.97,553.97,100.0,551.4806,551.4806,551.4806,551.4806,100.0
2024-09-13 13:20:00,553.59,553.59,553.54,553.54,200.0,551.1023,551.1023,551.0526,551.0526,200.0
2024-09-13 13:25:00,553.55,554.0,553.55,554.0,275.0,551.0625,551.5105,551.0625,551.5105,275.0
2024-09-13 13:30:00,553.99,554.23,553.99,554.23,1036.0,551.5005,551.7395,551.5005,551.7395,1036.0
2024-09-13 13:35:00,554.23,554.48,554.23,554.48,700.0,551.7395,551.9883,551.7395,551.9883,700.0
2024-09-13 13:40:00,554.47,554.47,554.46,554.47,100.0,551.9784,551.9784,551.9684,551.9784,100.0
2024-09-13 13:45:00,553.99,553.99,553.99,553.99,200.0,551.5005,551.5005,551.5005,551.5005,200.0
2024-09-13 13:50:00,554.04,554.04,554.04,554.04,100.0,551.5503,551.5503,551.5503,551.5503,100.0
2024-09-13 13:55:00,553.81,553.81,553.74,553.74,719.0,551.3214,551.3214,551.2517,551.2517,719.0
2024-09-13 14:00:00,553.76,553.76,553.25,553.25,400.0,551.2716,551.2716,550.7639,550.7639,400.0
2024-09-13 14:05:00,553.89,554.18,553.89,554.18,700.0,551.401,551.6897,551.401,551.6897,700.0
2024-09-13 14:10:00,554.18,554.18,554.18,554.18,0.0,551.6897,551.6897,551.6897,551.6897,0.0
2024-09-13 14:15:00,553.57,553.57,553.57,553.57,100.0,551.0824,551.0824,551.0824,551.0824,100.0
2024-09-13 14:20:00,553.56,553.56,553.47,553.56,400.0,551.0725,551.0725,550.9829,551.0725,400.0
2024-09-13 14:25:00,553.17,553.17,553.11,553.12,400.0,550.6842,550.6842,550.6245,550.6345,400.0
2024-09-13 14:30:00,553.12,553.12,553.12,553.12,0.0,550.6345,550.6345,550.6345,550.6345,0.0
2024-09-13 14:35:00,553.12,553.12,553.12,553.12,0.0,550.6345,550.6345,550.6345,550.6345,0.0
2024-09-13 14:40:00,553.5,553.6,553.28,553.56,1300.0,551.0127,551.1123,550.7937,551.0725,1300.0
2024-09-13 14:45:00,553.7,553.7,553.61,553.61,200.0,551.2118,551.2118,551.1222,551.1222,200.0
2024-09-13 14:50:00,553.61,553.66,553.41,553.58,2100.0,551.1222,551.172,550.9231,551.0924,2100.0
2024-09-13 14:55:00,553.35,553.62,553.35,553.62,1400.0,550.8634,551.1322,550.8634,551.1322,1400.0
2024-09-13 15:00:00,553.5,553.8,553.34,553.8,1056.0,551.0127,551.3114,550.8535,551.3114,1056.0
2024-09-13 15:05:00,553.8,553.8,553.61,553.66,1744.0,551.3114,551.3114,551.1222,551.172,1744.0
2024-09-13 15:10:00,553.52,553.7,553.41,553.64,568.0,551.0327,551.2118,550.9231,551.1521,568.0
2024-09-13 15:15:00,553.41,553.87,553.41,553.48,500.0,550.9231,551.3811,550.9231,550.9928,500.0
2024-09-13 15:20:00,553.24,553.39,553.24,553.39,300.0,550.7539,550.9032,550.7539,550.9032,300.0
2024-09-13 15:25:00,552.86,552.86,552.71,552.72,200.0,550.3756,550.3756,550.2263,550.2362,200.0
2024-09-13 15:30:00,552.9,552.91,552.6,552.6,426.0,550.4154,550.4254,550.1168,550.1168,426.0
2024-09-13 15:35:00,552.39,552.54,552.26,552.5,600.0,549.9077,550.0571,549.7783,550.0172,600.0
2024-09-13 15:40:00,552.5,553.0,552.5,552.7,800.0,550.0172,550.515,550.0172,550.2163,800.0
2024-09-13 15:45:00,553.01,553.01,552.33,552.35,2083.0,550.5249,550.5249,549.848,549.8679,2083.0
2024-09-13 15:50:00,552.18,552.5,552.17,552.39,1386.0,549.6987,550.0172,549.6887,549.9077,1386.0
2024-09-13 15:55:00,552.46,552.46,551.59,551.67,4356.0,549.9774,549.9774,549.1113,549.191,4356.0
2024-09-16 09:30:00,554.99,556.06,552.66,556.06,6080.0,552.496,553.5612,550.1765,553.5612,6080.0
2024-09-16 09:35:00,555.13,555.13,555.08,555.08,300.0,552.6354,552.6354,552.5856,552.5856,300.0
2024-09-16 09:40:00,555.08,555.08,555.08,555.08,0.0,552.5856,552.5856,552.5856,552.5856,0.0
2024-09-16 09:45:00,555.05,555.45,555.05,555.45,604.0,552.5558,552.954,552.5558,552.954,604.0
2024-09-16 09:50:00,554.43,555.66,554.43,555.45,1003.0,551.9386,553.163,551.9386,552.954,1003.0
2024-09-16 09:55:00,556.11,556.11,555.49,555.49,212.0,553.611,553.611,552.9938,552.9938,212.0
2024-09-16 10:00:00,554.89,554.89,554.88,554.88,227.0,552.3965,552.3965,552.3865,552.3865,227.0
2024-09-16 10:05:00,554.57,555.04,554.57,555.04,234.0,552.0779,552.5458,552.0779,552.5458,234.0
2024-09-16 10:10:00,555.22,555.22,554.35,554.35,1734.0,552.725,552.725,551.8589,551.8589,1734.0
2024-09-16 10:15:00,553.95,553.95,553.95,553.95,126.0,551.4607,551.4607,551.4607,551.4607,126.0
2024-09-16 10:20:00,554.43,554.43,554.26,554.32,400.0,551.9386,551.9386,551.7693,551.8291,400.0
2024-09-16 10:25:00,554.37,554.37,553.54,553.54,400.0,551.8788,551.8788,551.0526,551.0526,400.0
2024-09-16 10:30:00,552.69,552.69,552.25,552.42,8112.0,550.2064,550.2064,549.7684,549.9376,8112.0
2024-09-16 10:35:00,552.83,552.9,552.7,552.7,400.0,550.3458,550.4154,550.2163,550.2163,400.0
2024-09-16 10:40:00,552.56,552.56,552.56,552.56,100.0,550.077,550.077,550.077,550.077,100.0
2024-09-16 10:45:00,552.74,553.27,552.35,553.26,500.0,550.2562,550.7838,549.8679,550.7738,500.0
2024-09-16 10:50:00,553.34,553.34,553.33,553.34,100.0,550.8535,550.8535,550.8435,550.8535,100.0
2024-09-16 10:55:00,553.34,553.34,553.34,553.34,0.0,550.8535,550.8535,550.8535,550.8535,0.0
2024-09-16 11:00:00,552.72,552.72,552.71,552.72,234.0,550.2362,550.2362,550.2263,550.2362,234.0
2024-09-16 11:05:00,553.21,553.21,553.21,553.21,100.0,550.724,550.724,550.724,550.724,100.0
2024-09-16 11:10:00,553.25,553.56,553.23,553.55,311.0,550.7639,551.0725,550.744,551.0625,311.0
2024-09-16 11:15:00,553.55,553.55,553.55,553.55,0.0,551.0625,551.0625,551.0625,551.0625,0.0
2024-09-16 11:20:00,553.21,553.47,553.2,553.47,200.0,550.724,550.9829,550.7141,550.9829,200.0
2024-09-16 11:25:00,553.6,553.6,553.6,553.6,100.0,551.1123,551.1123,551.1123,551.1123,100.0
2024-09-16 11:30:00,553.25,553.25,553.24,553.25,100.0,550.7639,550.7639,550.7539,550.7639,100.0
2024-09-16 11:35:00,553.25,553.25,553.25,553.25,0.0,550.7639,550.7639,550.7639,550.7639,0.0
2024-09-16 11:40:00,553.47,553.5,553.47,553.5,217.0,550.9829,551.0127,550.9829,551.0127,217.0
2024-09-16 11:45:00,553.81,553.81,553.81,553.81,100.0,551.3214,551.3214,551.3214,551.3214,100.0
2024-09-16 11:50:00,553.81,553.81,553.81,553.81,0.0,551.3214,551.3214,551.3214,551.3214,0.0
2024-09-16 11:55:00,553.84,554.36,553.84,554.36,400.0,551.3512,551.8689,551.3512,551.8689,400.0
2024-09-16 12:00:00,554.52,554.55,554.16,554.16,400.0,552.0282,552.058,551.6698,551.6698,400.0
2024-09-16 12:05:00,553.89,554.07,553.89,553.97,300.0,551.401,551.5802,551.401,551.4806,300.0
2024-09-16 12:10:00,553.92,553.92,553.91,553.92,200.0,551.4309,551.4309,551.4209,551.4309,200.0
2024-09-16 12:15:00,553.7,553.7,553.69,553.7,200.0,551.2118,551.2118,551.2019,551.2118,200.0
2024-09-16 12:20:00,553.79,554.04,553.79,554.04,400.0,551.3014,551.5503,551.3014,551.5503,400.0
2024-09-16 12:25:00,554.49,555.0,554.49,554.77,1341.0,551.9983,552.506,551.9983,552.277,1341.0
2024-09-16 12:30:00,554.77,554.77,554.77,554.77,0.0,552.277,552.277,552.277,552.277,0.0
2024-09-16 12:35:00,554.65,555.29,554.64,555.29,559.0,552.1576,552.7947,552.1476,552.7947,559.0
2024-09-16 12:40:00,555.29,555.7,555.28,555.7,414.0,552.7947,553.2029,552.7847,553.2029,414.0
2024-09-16 12:45:00,555.7,555.7,555.3,555.58,837.0,553.2029,553.2029,552.8047,553.0834,837.0
2024-09-16 12:50:00,555.65,555.94,555.65,555.94,400.0,553.1531,553.4418,553.1531,553.4418,400.0
2024-09-16 12:55:00,555.52,555.72,555.52,555.72,203.0,553.0237,553.2228,553.0237,553.2228,203.0
2024-09-16 13:00:00,556.1,556.1,556.09,556.1,100.0,553.6011,553.6011,553.5911,553.6011,100.0
2024-09-16 13:05:00,556.11,556.11,555.62,555.73,940.0,553.611,553.611,553.1232,553.2327,940.0
2024-09-16 13:10:00,555.73,555.73,555.73,555.73,0.0,553.2327,553.2327,553.2327,553.2327,0.0
2024-09-16 13:15:00,555.85,555.85,555.84,555.85,100.0,553.3522,553.3522,553.3422,553.3522,100.0
2024-09-16 13:20:00,555.84,555.94,555.83,555.94,200.0,553.3422,553.4418,553.3323,553.4418,200.0
2024-09-16 13:25:00,555.93,555.93,555.54,555.59,1100.0,553.4318,553.4318,553.0436,553.0934,1100.0
2024-09-16 13:30:00,555.32,555.42,554.91,555.42,332.0,552.8246,552.9241,552.4164,552.9241,332.0
2024-09-16 13:35:00,555.76,555.76,555.28,555.29,476.0,553.2626,553.2626,552.7847,552.7947,476.0
2024-09-16 13:40:00,556.32,556.32,556.32,556.32,100.0,553.8201,553.8201,553.8201,553.8201,100.0
2024-09-16 13:45:00,556.32,556.32,556.32,556.32,0.0,553.8201,553.8201,553.8201,553.8201,0.0
2024-09-16 13:50:00,556.66,556.66,556.66,556.66,100.0,554.1585,554.1585,554.1585,554.1585,100.0
2024-09-16 13:55:00,556.66,556.66,556.66,556.66,0.0,554.1585,554.1585,554.1585,554.1585,0.0
2024-09-16 14:00:00,556.66,556.66,556.66,556.66,0.0,554.1585,554.1585,554.1585,554.1585,0.0
2024-09-16 14:05:00,556.55,556.55,556.44,556.45,200.0,554.049,554.049,553.9395,553.9495,200.0
2024-09-16 14:10:00,556.69,556.69,556.44,556.45,200.0,554.1884,554.1884,553.9395,553.9495,200.0
2024-09-16 14:15:00,556.45,556.45,556.45,556.45,0.0,553.9495,553.9495,553.9495,553.9495,0.0
2024-09-16 14:20:00,556.5,556.5,556.5,556.5,100.0,553.9993,553.9993,553.9993,553.9993,100.0
2024-09-16 14:25:00,557.43,557.43,557.43,557.43,200.0,554.9251,554.9251,554.9251,554.9251,200.0
2024-09-16 14:30:00,557.18,557.58,557.17,557.58,300.0,554.6762,555.0744,554.6663,555.0744,300.0
2024-09-16 14:35:00,557.39,557.39,557.39,557.39,100.0,554.8853,554.8853,554.8853,554.8853,100.0
2024-09-16 14:40:00,556.95,556.95,556.67,556.7,500.0,554.4472,554.4472,554.1685,554.1984,500.0
2024-09-16 14:45:00,556.7,556.7,556.7,556.7,0.0,554.1984,554.1984,554.1984,554.1984,0.0
2024-09-16 14:50:00,556.91,556.91,556.91,556.91,200.0,554.4074,554.4074,554.4074,554.4074,200.0
2024-09-16 14:55:00,556.53,556.88,556.52,556.88,1100.0,554.0291,554.3776,554.0192,554.3776,1100.0
2024-09-16 15:00:00,557.17,557.17,557.17,557.17,200.0,554.6663,554.6663,554.6663,554.6663,200.0
2024-09-16 15:05:00,557.45,557.45,557.45,557.45,100.0,554.945,554.945,554.945,554.945,100.0
2024-09-16 15:10:00,557.11,557.11,556.93,556.93,300.0,554.6065,554.6065,554.4273,554.4273,300.0
2024-09-16 15:15:00,556.71,556.71,556.71,556.71,100.0,554.2083,554.2083,554.2083,554.2083,100.0
2024-09-16 15:20:00,556.78,556.78,556.27,556.27,200.0,554.278,554.278,553.7703,553.7703,200.0
2024-09-16 15:25:00,555.93,556.58,555.93,556.58,200.0,553.4318,554.0789,553.4318,554.0789,200.0
2024-09-16 15:30:00,556.58,556.77,555.93,556.2,1300.0,554.0789,554.268,553.4318,553.7006,1300.0
2024-09-16 15:35:00,556.2,556.2,556.2,556.2,0.0,553.7006,553.7006,553.7006,553.7006,0.0
2024-09-16 15:40:00,556.41,556.66,556.37,556.37,300.0,553.9097,554.1585,553.8698,553.8698,300.0
2024-09-16 15:45:00,556.91,556.91,556.91,556.91,100.0,554.4074,554.4074,554.4074,554.4074,100.0
2024-09-16 15:50:00,556.88,557.42,556.66,557.42,2415.0,554.3776,554.9151,554.1585,554.9151,2415.0
2024-09-16 15:55:00,556.87,557.3,556.06,556.4,6097.0,554.3676,554.7957,553.5612,553.8997,6097.0
2024-09-17 09:30:00,556.71,558.15,554.17,556.58,3801.0,554.2083,555.6418,551.6797,554.0789,3801.0
2024-09-17 09:35:00,556.58,556.58,556.58,556.58,0.0,554.0789,554.0789,554.0789,554.0789,0.0
2024-09-17 09:40:00,556.58,556.58,556.58,556.58,0.0,554.0789,554.0789,554.0789,554.0789,0.0
2024-09-17 09:45:00,556.58,556.58,556.58,556.58,0.0,554.0789,554.0789,554.0789,554.0789,0.0
2024-09-17 09:50:00,554.48,555.45,554.39,554.84,7294.0,551.9883,552.954,551.8987,552.3467,7294.0
2024-09-17 09:55:00,554.49,555.72,554.49,555.31,900.0,551.9983,553.2228,551.9983,552.8146,900.0
2024-09-17 10:00:00,555.31,556.0,555.31,555.87,3000.0,552.8146,553.5015,552.8146,553.3721,3000.0
2024-09-17 10:05:00,556.06,556.9,555.76,556.69,1556.0,553.5612,554.3975,553.2626,554.1884,1556.0
2024-09-17 10:10:00,556.75,557.46,556.35,557.32,1779.0,554.2481,554.9549,553.8499,554.8156,1779.0
2024-09-17 10:15:00,557.32,557.58,557.32,557.54,328.0,554.8156,555.0744,554.8156,555.0346,328.0
2024-09-17 10:20:00,556.78,556.85,556.78,556.85,300.0,554.278,554.3477,554.278,554.3477,300.0
2024-09-17 10:25:00,556.7,556.75,555.96,555.96,500.0,554.1984,554.2481,553.4617,553.4617,500.0
2024-09-17 10:30:00,555.96,555.96,555.96,555.96,0.0,553.4617,553.4617,553.4617,553.4617,0.0
2024-09-17 10:35:00,555.81,556.19,555.81,556.19,200.0,553.3124,553.6907,553.3124,553.6907,200.0
2024-09-17 10:40:00,555.51,555.8,555.33,555.72,1852.0,553.0137,553.3024,552.8345,553.2228,1852.0
2024-09-17 10:45:00,555.72,555.72,555.72,555.72,0.0,553.2228,553.2228,553.2228,553.2228,0.0
2024-09-17 10:50:00,555.92,556.06,555.58,555.91,1206.0,553.4219,553.5612,553.0834,553.4119,1206.0
2024-09-17 10:55:00,555.5,555.8,553.9,553.96,1000.0,553.0038,553.3024,551.4109,551.4707,1000.0
2024-09-17 11:00:00,554.47,555.0,554.47,554.57,500.0,551.9784,552.506,551.9784,552.0779,500.0
2024-09-17 11:05:00,554.57,554.57,554.57,554.57,0.0,552.0779,552.0779,552.0779,552.0779,0.0
2024-09-17 11:10:00,555.02,555.02,555.01,555.01,200.0,552.5259,552.5259,552.516,552.516,200.0
2024-09-17 11:15:00,555.66,555.66,555.36,555.36,280.0,553.163,553.163,552.8644,552.8644,280.0
2024-09-17 11:20:00,555.54,555.54,555.54,555.54,100.0,553.0436,553.0436,553.0436,553.0436,100.0
2024-09-17 11:25:00,555.45,555.45,555.23,555.37,700.0,552.954,552.954,552.735,552.8743,700.0
2024-09-17 11:30:00,555.01,555.02,555.0,555.0,377.0,552.516,552.5259,552.506,552.506,377.0
2024-09-17 11:35:00,555.01,555.4,555.01,555.01,300.0,552.516,552.9042,552.516,552.516,300.0
2024-09-17 11:40:00,554.81,554.81,554.7,554.7,200.0,552.3169,552.3169,552.2074,552.2074,200.0
2024-09-17 11:45:00,554.38,554.39,554.38,554.38,100.0,551.8888,551.8987,551.8888,551.8888,100.0
2024-09-17 11:50:00,553.96,554.09,553.96,554.09,200.0,551.4707,551.6001,551.4707,551.6001,200.0
2024-09-17 11:55:00,554.1,554.1,553.97,553.97,200.0,551.61,551.61,551.4806,551.4806,200.0
2024-09-17 12:00:00,553.93,553.93,553.93,553.93,600.0,551.4408,551.4408,551.4408,551.4408,600.0
2024-09-17 12:05:00,553.82,553.82,553.57,553.6,546.0,551.3313,551.3313,551.0824,551.1123,546.0
2024-09-17 12:10:00,553.56,553.56,553.31,553.31,296.0,551.0725,551.0725,550.8236,550.8236,296.0
2024-09-17 12:15:00,552.9,553.2,552.89,552.9,1400.0,550.4154,550.7141,550.4055,550.4154,1400.0
2024-09-17 12:20:00,552.71,552.76,551.93,552.61,900.0,550.2263,550.2761,549.4498,550.1267,900.0
2024-09-17 12:25:00,552.34,552.8,552.07,552.07,982.0,549.858,550.3159,549.5892,549.5892,982.0
2024-09-17 12:30:00,551.92,552.12,551.92,552.12,200.0,549.4398,549.6389,549.4398,549.6389,200.0
2024-09-17 12:35:00,552.25,552.25,551.49,551.91,624.0,549.7684,549.7684,549.0118,549.4299,624.0
2024-09-17 12:40:00,551.59,551.59,551.59,551.59,134.0,549.1113,549.1113,549.1113,549.1113,134.0
2024-09-17 12:45:00,551.68,551.88,551.28,551.45,1445.0,549.2009,549.4,548.8027,548.972,1445.0
2024-09-17 12:50:00,551.57,551.84,551.22,551.84,2346.0,549.0914,549.3602,548.743,549.3602,2346.0
2024-09-17 12:55:00,552.0,552.3,551.88,552.3,3400.0,549.5195,549.8181,549.4,549.8181,3400.0
2024-09-17 13:00:00,552.3,552.3,552.3,552.3,100.0,549.8181,549.8181,549.8181,549.8181,100.0
2024-09-17 13:05:00,552.3,552.3,552.3,552.3,0.0,549.8181,549.8181,549.8181,549.8181,0.0
2024-09-17 13:10:00,552.32,552.37,551.76,551.76,1100.0,549.838,549.8878,549.2806,549.2806,1100.0
2024-09-17 13:15:00,551.92,552.24,551.92,552.24,200.0,549.4398,549.7584,549.4398,549.7584,200.0
2024-09-17 13:20:00,552.48,552.48,552.47,552.48,100.0,549.9973,549.9973,549.9874,549.9973,100.0
2024-09-17 13:25:00,552.72,552.76,552.72,552.76,200.0,550.2362,550.2761,550.2362,550.2761,200.0
2024-09-17 13:30:00,552.85,552.85,552.51,552.82,300.0,550.3657,550.3657,550.0272,550.3358,300.0
2024-09-17 13:35:00,552.82,552.82,552.82,552.82,0.0,550.3358,550.3358,550.3358,550.3358,0.0
2024-09-17 13:40:00,552.81,552.81,552.38,552.38,1200.0,550.3258,550.3258,549.8978,549.8978,1200.0
2024-09-17 13:45:00,552.38,552.93,552.32,552.86,1300.0,549.8978,550.4453,549.838,550.3756,1300.0
2024-09-17 13:50:00,552.93,553.57,552.92,553.57,900.0,550.4453,551.0824,550.4354,551.0824,900.0
2024-09-17 13:55:00,553.57,553.57,553.24,553.24,200.0,551.0824,551.0824,550.7539,550.7539,200.0
2024-09-17 14:00:00,553.43,553.43,553.18,553.19,400.0,550.9431,550.9431,550.6942,550.7041,400.0
2024-09-17 14:05:00,553.49,553.61,553.13,553.55,2001.0,551.0028,551.1222,550.6444,551.0625,2001.0
2024-09-17 14:10:00,553.55,553.55,553.13,553.39,330.0,551.0625,551.0625,550.6444,550.9032,330.0
2024-09-17 14:15:00,553.18,553.18,553.18,553.18,100.0,550.6942,550.6942,550.6942,550.6942,100.0
2024-09-17 14:20:00,553.24,553.24,553.13,553.13,322.0,550.7539,550.7539,550.6444,550.6444,322.0
2024-09-17 14:25:00,553.21,553.26,553.02,553.02,500.0,550.724,550.7738,550.5349,550.5349,500.0
2024-09-17 14:30:00,553.0,553.15,552.9,552.97,700.0,550.515,550.6643,550.4154,550.4851,700.0
2024-09-17 14:35:00,552.71,553.22,552.58,552.88,818.0,550.2263,550.734,550.0969,550.3955,818.0
2024-09-17 14:40:00,552.85,553.34,552.84,553.34,702.0,550.3657,550.8535,550.3557,550.8535,702.0
2024-09-17 14:45:00,552.94,552.94,552.27,552.75,1324.0,550.4553,550.4553,549.7883,550.2661,1324.0
2024-09-17 14:50:00,552.54,552.9,552.54,552.9,905.0,550.0571,550.4154,550.0571,550.4154,905.0
2024-09-17 14:55:00,552.95,552.96,552.51,552.76,1200.0,550.4652,550.4752,550.0272,550.2761,1200.0
2024-09-17 15:00:00,552.92,552.98,552.8,552.81,500.0,550.4354,550.4951,550.3159,550.3258,500.0
2024-09-17 15:05:00,552.61,552.8,552.24,552.56,1783.0,550.1267,550.3159,549.7584,550.077,1783.0
2024-09-17 15:10:00,552.54,552.54,552.19,552.19,1500.0,550.0571,550.0571,549.7086,549.7086,1500.0
2024-09-17 15:15:00,552.26,552.26,551.93,551.93,800.0,549.7783,549.7783,549.4498,549.4498,800.0
2024-09-17 15:20:00,551.92,551.93,551.6,551.6,2200.0,549.4398,549.4498,549.1213,549.1213,2200.0
2024-09-17 15:25:00,551.65,551.84,551.58,551.59,2967.0,549.1711,549.3602,549.1014,549.1113,2967.0
2024-09-17 15:30:00,551.56,551.78,551.55,551.67,1800.0,549.0815,549.3005,549.0715,549.191,1800.0
2024-09-17 15:35:00,551.6,551.6,551.28,551.46,523.0,549.1213,549.1213,548.8027,548.9819,523.0
2024-09-17 15:40:00,551.45,551.59,551.2,551.29,1700.0,548.972,549.1113,548.7231,548.8127,1700.0
2024-09-17 15:45:00,551.29,551.4,550.86,551.39,7037.0,548.8127,548.9222,548.3846,548.9122,7037.0
2024-09-17 15:50:00,551.22,551.74,550.62,551.74,7900.0,548.743,549.2607,548.1457,549.2607,7900.0
2024-09-17 15:55:00,551.56,552.0,551.25,551.78,6868.0,549.0815,549.5195,548.7729,549.3005,6868.0
2024-09-18 09:30:00,551.65,551.65,547.87,547.89,6118.0,549.1711,549.1711,545.408,545.428,6118.0
2024-09-18 09:35:00,547.54,549.15,546.22,549.15,1806.0,545.0795,546.6823,543.7655,546.6823,1806.0
2024-09-18 09:40:00,549.8,550.05,549.42,549.42,1875.0,547.3294,547.5782,546.9511,546.9511,1875.0
2024-09-18 09:45:00,550.04,550.04,549.13,549.13,421.0,547.5683,547.5683,546.6624,546.6624,421.0
2024-09-18 09:50:00,548.88,548.93,548.19,548.4,1067.0,546.4135,546.4633,545.7266,545.9357,1067.0
2024-09-18 09:55:00,548.56,549.98,548.47,549.6,1526.0,546.0949,547.5086,546.0053,547.1303,1526.0
2024-09-18 10:00:00,550.22,550.22,550.21,550.22,119.0,547.7475,547.7475,547.7375,547.7475,119.0
2024-09-18 10:05:00,550.14,550.83,550.14,550.83,222.0,547.6678,548.3547,547.6678,548.3547,222.0
2024-09-18 10:10:00,550.78,551.05,550.19,551.02,1827.0,548.305,548.5738,547.7176,548.5439,1827.0
2024-09-18 10:15:00,550.66,550.66,550.0,550.05,1761.0,548.1855,548.1855,547.5285,547.5782,1761.0
2024-09-18 10:20:00,549.44,550.32,549.43,549.78,580.0,546.971,547.847,546.961,547.3095,580.0
2024-09-18 10:25:00,550.45,550.45,550.45,550.45,267.0,547.9765,547.9765,547.9765,547.9765,267.0
2024-09-18 10:30:00,550.27,550.37,549.74,550.32,500.0,547.7973,547.8968,547.2696,547.847,500.0
2024-09-18 10:35:00,549.8,550.1,549.8,550.1,400.0,547.3294,547.628,547.3294,547.628,400.0
2024-09-18 10:40:00,549.95,549.95,549.94,549.95,100.0,547.4787,547.4787,547.4687,547.4787,100.0
2024-09-18 10:45:00,550.11,551.09,549.87,550.67,1000.0,547.638,548.6136,547.3991,548.1955,1000.0
2024-09-18 10:50:00,550.2,550.2,549.95,549.95,300.0,547.7276,547.7276,547.4787,547.4787,300.0
2024-09-18 10:55:00,550.64,550.72,549.71,549.71,482.0,548.1656,548.2452,547.2398,547.2398,482.0
2024-09-18 11:00:00,549.91,549.91,549.91,549.91,100.0,547.4389,547.4389,547.4389,547.4389,100.0
2024-09-18 11:05:00,550.06,550.52,549.84,550.04,400.0,547.5882,548.0461,547.3692,547.5683,400.0
2024-09-18 11:10:00,550.33,550.33,549.66,549.66,200.0,547.857,547.857,547.19,547.19,200.0
2024-09-18 11:15:00,550.26,550.33,550.26,550.32,200.0,547.7873,547.857,547.7873,547.847,200.0
2024-09-18 11:20:00,549.92,550.32,549.92,549.96,300.0,547.4488,547.847,547.4488,547.4887,300.0
2024-09-18 11:25:00,550.12,550.36,550.12,550.36,767.0,547.6479,547.8869,547.6479,547.8869,767.0
2024-09-18 11:30:00,550.41,550.41,550.41,550.41,100.0,547.9366,547.9366,547.9366,547.9366,100.0
2024-09-18 11:35:00,550.41,550.41,550.41,550.41,0.0,547.9366,547.9366,547.9366,547.9366,0.0
2024-09-18 11:40:00,550.4,550.4,550.01,550.01,300.0,547.9267,547.9267,547.5384,547.5384,300.0
2024-09-18 11:45:00,549.61,550.01,549.61,549.89,564.0,547.1402,547.5384,547.1402,547.419,564.0
2024-09-18 11:50:00,549.79,549.79,549.79,549.79,100.0,547.3194,547.3194,547.3194,547.3194,100.0
2024-09-18 11:55:00,549.36,549.43,549.36,549.43,200.0,546.8913,546.961,546.8913,546.961,200.0
2024-09-18 12:00:00,548.84,548.84,548.64,548.64,300.0,546.3737,546.3737,546.1746,546.1746,300.0
2024-09-18 12:05:00,548.5,548.5,548.42,548.42,200.0,546.0352,546.0352,545.9556,545.9556,200.0
2024-09-18 12:10:00,548.23,548.87,548.23,548.87,629.0,545.7664,546.4036,545.7664,546.4036,629.0
2024-09-18 12:15:00,548.88,549.62,548.88,549.62,316.0,546.4135,547.1502,546.4135,547.1502,316.0
2024-09-18 12:20:00,549.62,549.62,549.62,549.62,0.0,547.1502,547.1502,547.1502,547.1502,0.0
2024-09-18 12:25:00,549.74,550.36,549.74,550.36,300.0,547.2696,547.8869,547.2696,547.8869,300.0
2024-09-18 12:30:00,550.37,550.38,550.37,550.38,200.0,547.8968,547.9068,547.8968,547.9068,200.0
2024-09-18 12:35:00,550.39,550.39,550.33,550.34,600.0,547.9167,547.9167,547.857,547.8669,600.0
2024-09-18 12:40:00,550.34,550.34,550.34,550.34,0.0,547.8669,547.8669,547.8669,547.8669,0.0
2024-09-18 12:45:00,551.0,551.0,551.0,551.0,100.0,548.524,548.524,548.524,548.524,100.0
2024-09-18 12:50:00,551.0,551.78,550.96,551.77,722.0,548.524,549.3005,548.4842,549.2905,722.0
2024-09-18 12:55:00,551.4,551.79,551.4,551.78,200.0,548.9222,549.3104,548.9222,549.3005,200.0
2024-09-18 13:00:00,551.7,552.1,551.69,552.08,300.0,549.2208,549.619,549.2109,549.5991,300.0
2024-09-18 13:05:00,552.02,552.02,552.02,552.02,100.0,549.5394,549.5394,549.5394,549.5394,100.0
2024-09-18 13:10:00,552.03,552.17,552.03,552.17,200.0,549.5494,549.6887,549.5494,549.6887,200.0
2024-09-18 13:15:00,552.64,552.64,552.64,552.64,100.0,550.1566,550.1566,550.1566,550.1566,100.0
2024-09-18 13:20:00,552.03,552.07,551.8,552.07,800.0,549.5494,549.5892,549.3204,549.5892,800.0
2024-09-18 13:25:00,552.17,552.17,552.17,552.17,100.0,549.6887,549.6887,549.6887,549.6887,100.0
2024-09-18 13:30:00,552.17,552.17,552.17,552.17,0.0,549.6887,549.6887,549.6887,549.6887,0.0
2024-09-18 13:35:00,552.3,552.3,551.55,551.55,200.0,549.8181,549.8181,549.0715,549.0715,200.0
2024-09-18 13:40:00,551.5,551.51,551.27,551.27,500.0,549.0217,549.0317,548.7928,548.7928,500.0
2024-09-18 13:45:00,551.12,551.23,551.12,551.23,200.0,548.6434,548.7529,548.6434,548.7529,200.0
2024-09-18 13:50:00,550.95,550.95,550.94,550.95,200.0,548.4742,548.4742,548.4642,548.4742,200.0
2024-09-18 13:55:00,550.59,550.91,550.59,550.77,400.0,548.1158,548.4344,548.1158,548.295,400.0
2024-09-18 14:00:00,551.78,554.38,551.78,554.18,777.0,549.3005,551.8888,549.3005,551.6897,777.0
2024-09-18 14:05:00,553.08,553.2,552.38,552.38,400.0,550.5946,550.7141,549.8978,549.8978,400.0
2024-09-18 14:10:00,552.38,552.38,552.38,552.38,0.0,549.8978,549.8978,549.8978,549.8978,0.0
2024-09-18 14:15:00,551.36,552.42,551.36,552.42,838.0,548.8824,549.9376,548.8824,549.9376,838.0
2024-09-18 14:20:00,550.75,550.75,550.75,550.75,100.0,548.2751,548.2751,548.2751,548.2751,100.0
2024-09-18 14:25:00,550.98,550.98,550.01,550.01,1651.0,548.5041,548.5041,547.5384,547.5384,1651.0
2024-09-18 14:30:00,550.01,550.01,550.01,550.01,0.0,547.5384,547.5384,547.5384,547.5384,0.0
2024-09-18 14:35:00,550.72,550.72,550.12,550.5,907.0,548.2452,548.2452,547.6479,548.0262,907.0
2024-09-18 14:40:00,549.99,550.45,549.98,550.45,200.0,547.5185,547.9765,547.5086,547.9765,200.0
2024-09-18 14:45:00,550.17,551.31,550.09,551.31,2150.0,547.6977,548.8326,547.6181,548.8326,2150.0
2024-09-18 14:50:00,551.92,552.45,551.92,552.45,200.0,549.4398,549.9675,549.4398,549.9675,200.0
2024-09-18 14:55:00,552.23,552.23,551.36,551.36,600.0,549.7485,549.7485,548.8824,548.8824,600.0
2024-09-18 15:00:00,550.56,550.97,549.84,550.32,733.0,548.086,548.4941,547.3692,547.847,733.0
2024-09-18 15:05:00,550.55,550.56,549.73,549.77,324.0,548.076,548.086,547.2597,547.2995,324.0
2024-09-18 15:10:00,550.48,551.26,550.48,551.26,1078.0,548.0063,548.7828,548.0063,548.7828,1078.0
2024-09-18 15:15:00,551.78,551.83,551.78,551.83,558.0,549.3005,549.3502,549.3005,549.3502,558.0
2024-09-18 15:20:00,551.76,551.77,550.82,551.74,800.0,549.2806,549.2905,548.3448,549.2607,800.0
2024-09-18 15:25:00,551.49,553.06,551.48,551.93,528.0,549.0118,550.5747,549.0018,549.4498,528.0
2024-09-18 15:30:00,552.55,552.97,551.31,551.31,1281.0,550.067,550.4851,548.8326,548.8326,1281.0
2024-09-18 15:35:00,551.2,551.2,550.64,550.64,470.0,548.7231,548.7231,548.1656,548.1656,470.0
2024-09-18 15:40:00,550.31,551.52,550.3,550.81,1834.0,547.8371,549.0416,547.8271,548.3348,1834.0
2024-09-18 15:45:00,550.48,550.66,549.61,549.88,2129.0,548.0063,548.1855,547.1402,547.409,2129.0
2024-09-18 15:50:00,550.07,550.07,549.26,549.82,1630.0,547.5982,547.5982,546.7918,547.3493,1630.0
2024-09-18 15:55:00,550.03,550.68,549.5,549.95,8639.0,547.5583,548.2054,547.0307,547.4787,8639.0
2024-09-19 09:30:00,558.87,560.33,558.5,560.33,10185.0,556.3586,557.8121,555.9903,557.8121,10185.0
2024-09-19 09:35:00,560.33,560.86,559.13,560.5,2410.0,557.8121,558.3397,556.6174,557.9813,2410.0
2024-09-19 09:40:00,559.16,559.16,558.41,558.79,2482.0,556.6473,556.6473,555.9007,556.279,2482.0
2024-09-19 09:45:00,558.41,558.41,556.08,556.08,452.0,555.9007,555.9007,553.5812,553.5812,452.0
2024-09-19 09:50:00,556.69,556.92,556.22,556.23,500.0,554.1884,554.4174,553.7205,553.7305,500.0
2024-09-19 09:55:00,556.29,557.04,556.28,557.04,1005.0,553.7902,554.5368,553.7803,554.5368,1005.0
2024-09-19 10:00:00,557.14,558.21,557.14,558.2,973.0,554.6364,555.7016,554.6364,555.6916,973.0
2024-09-19 10:05:00,557.81,558.4,557.81,558.35,1370.0,555.3034,555.8907,555.3034,555.8409,1370.0
2024-09-19 10:10:00,558.19,558.74,557.85,557.86,3027.0,555.6817,556.2292,555.3432,555.3532,3027.0
2024-09-19 10:15:00,557.96,558.32,557.96,558.32,2431.0,555.4527,555.8111,555.4527,555.8111,2431.0
2024-09-19 10:20:00,557.9,557.96,557.67,557.67,1330.0,555.393,555.4527,555.164,555.164,1330.0
2024-09-19 10:25:00,558.08,559.04,558.08,559.04,2823.0,555.5722,556.5278,555.5722,556.5278,2823.0
2024-09-19 10:30:00,560.05,560.05,560.05,560.05,200.0,557.5333,557.5333,557.5333,557.5333,200.0
2024-09-19 10:35:00,560.02,560.31,559.5,559.66,1418.0,557.5034,557.7921,556.9858,557.1451,1418.0
2024-09-19 10:40:00,559.67,559.67,559.0,559.16,1241.0,557.155,557.155,556.488,556.6473,1241.0
2024-09-19 10:45:00,559.15,559.15,558.53,558.53,902.0,556.6374,556.6374,556.0201,556.0201,902.0
2024-09-19 10:50:00,558.62,558.67,558.21,558.22,400.0,556.1097,556.1595,555.7016,555.7115,400.0
2024-09-19 10:55:00,558.0,558.0,557.89,557.89,402.0,555.4925,555.4925,555.383,555.383,402.0
2024-09-19 11:00:00,557.81,558.39,557.81,558.38,1631.0,555.3034,555.8808,555.3034,555.8708,1631.0
2024-09-19 11:05:00,558.63,558.64,557.57,557.57,3042.0,556.1197,556.1296,555.0645,555.0645,3042.0
2024-09-19 11:10:00,558.4,558.4,558.4,558.4,200.0,555.8907,555.8907,555.8907,555.8907,200.0
2024-09-19 11:15:00,558.52,558.52,558.52,558.52,100.0,556.0102,556.0102,556.0102,556.0102,100.0
2024-09-19 11:20:00,559.27,559.27,559.27,559.27,100.0,556.7568,556.7568,556.7568,556.7568,100.0
2024-09-19 11:25:00,559.27,559.27,559.27,559.27,0.0,556.7568,556.7568,556.7568,556.7568,0.0
2024-09-19 11:30:00,559.25,559.38,559.23,559.23,300.0,556.7369,556.8663,556.717,556.717,300.0
2024-09-19 11:35:00,559.93,559.93,559.92,559.93,103.0,557.4138,557.4138,557.4039,557.4138,103.0
2024-09-19 11:40:00,559.93,559.93,559.93,559.93,100.0,557.4138,557.4138,557.4138,557.4138,100.0
2024-09-19 11:45:00,559.93,559.93,559.93,559.93,0.0,557.4138,557.4138,557.4138,557.4138,0.0
2024-09-19 11:50:00,559.54,559.85,559.2,559.54,1500.0,557.0256,557.3342,556.6871,557.0256,1500.0
2024-09-19 11:55:00,559.54,559.54,559.54,559.54,0.0,557.0256,557.0256,557.0256,557.0256,0.0
2024-09-19 12:00:00,560.05,560.05,560.05,560.05,100.0,557.5333,557.5333,557.5333,557.5333,100.0
2024-09-19 12:05:00,560.05,560.05,560.05,560.05,0.0,557.5333,557.5333,557.5333,557.5333,0.0
2024-09-19 12:10:00,560.55,560.55,560.17,560.17,444.0,558.0311,558.0311,557.6528,557.6528,444.0
2024-09-19 12:15:00,560.14,560.45,560.14,560.45,200.0,557.6229,557.9315,557.6229,557.9315,200.0
2024-09-19 12:20:00,560.45,560.45,560.45,560.45,0.0,557.9315,557.9315,557.9315,557.9315,0.0
2024-09-19 12:25:00,560.34,560.7,560.34,560.7,200.0,557.822,558.1804,557.822,558.1804,200.0
2024-09-19 12:30:00,561.13,561.13,560.99,561.0,200.0,558.6085,558.6085,558.4691,558.479,200.0
2024-09-19 12:35:00,561.08,561.08,560.79,560.79,245.0,558.5587,558.5587,558.27,558.27,245.0
2024-09-19 12:40:00,560.8,560.85,560.74,560.8,656.0,558.2799,558.3297,558.2202,558.2799,656.0
2024-09-19 12:45:00,560.21,560.34,560.21,560.34,546.0,557.6926,557.822,557.6926,557.822,546.0
2024-09-19 12:50:00,560.11,560.11,560.11,560.11,100.0,557.593,557.593,557.593,557.593,100.0
2024-09-19 12:55:00,560.08,560.08,559.57,559.57,515.0,557.5632,557.5632,557.0555,557.0555,515.0
2024-09-19 13:00:00,559.72,559.77,559.71,559.71,2157.0,557.2048,557.2546,557.1948,557.1948,2157.0
2024-09-19 13:05:00,560.05,560.05,560.05,560.05,141.0,557.5333,557.5333,557.5333,557.5333,141.0
2024-09-19 13:10:00,559.66,559.66,559.49,559.5,1200.0,557.1451,557.1451,556.9758,556.9858,1200.0
2024-09-19 13:15:00,559.58,559.68,559.52,559.68,601.0,557.0654,557.165,557.0057,557.165,601.0
2024-09-19 13:20:00,559.57,559.57,559.56,559.57,100.0,557.0555,557.0555,557.0455,557.0555,100.0
2024-09-19 13:25:00,559.59,559.59,559.58,559.59,519.0,557.0754,557.0754,557.0654,557.0754,519.0
2024-09-19 13:30:00,559.59,560.11,559.58,560.11,600.0,557.0754,557.593,557.0654,557.593,600.0
2024-09-19 13:35:00,560.13,560.13,559.7,560.01,900.0,557.613,557.613,557.1849,557.4935,900.0
2024-09-19 13:40:00,560.18,561.13,560.18,560.78,700.0,557.6627,558.6085,557.6627,558.26,700.0
2024-09-19 13:45:00,560.88,561.45,560.88,561.41,300.0,558.3596,558.927,558.3596,558.8872,300.0
2024-09-19 13:50:00,561.2,561.2,560.91,560.93,362.0,558.6781,558.6781,558.3894,558.4094,362.0
2024-09-19 13:55:00,560.88,560.88,560.88,560.88,100.0,558.3596,558.3596,558.3596,558.3596,100.0
2024-09-19 14:00:00,560.87,560.87,560.87,560.87,200.0,558.3496,558.3496,558.3496,558.3496,200.0
2024-09-19 14:05:00,560.87,560.87,560.87,560.87,100.0,558.3496,558.3496,558.3496,558.3496,100.0
2024-09-19 14:10:00,560.42,560.42,559.78,559.79,525.0,557.9016,557.9016,557.2645,557.2745,525.0
2024-09-19 14:15:00,559.17,559.17,559.16,559.17,100.0,556.6573,556.6573,556.6473,556.6573,100.0
2024-09-19 14:20:00,559.18,559.18,559.18,559.18,100.0,556.6672,556.6672,556.6672,556.6672,100.0
2024-09-19 14:25:00,558.89,559.32,558.7,558.97,2076.0,556.3785,556.8066,556.1894,556.4582,2076.0
2024-09-19 14:30:00,558.96,559.32,558.96,559.13,1100.0,556.4482,556.8066,556.4482,556.6174,1100.0
2024-09-19 14:35:00,559.1,559.18,558.95,559.18,511.0,556.5876,556.6672,556.4383,556.6672,511.0
2024-09-19 14:40:00,559.54,559.54,559.54,559.54,100.0,557.0256,557.0256,557.0256,557.0256,100.0
2024-09-19 14:45:00,559.21,559.23,558.96,559.23,420.0,556.6971,556.717,556.4482,556.717,420.0
2024-09-19 14:50:00,559.13,559.13,558.87,559.04,900.0,556.6174,556.6174,556.3586,556.5278,900.0
2024-09-19 14:55:00,559.04,559.4,559.04,559.4,705.0,556.5278,556.8862,556.5278,556.8862,705.0
2024-09-19 15:00:00,559.4,559.4,559.32,559.36,500.0,556.8862,556.8862,556.8066,556.8464,500.0
2024-09-19 15:05:00,559.37,559.37,559.05,559.05,350.0,556.8564,556.8564,556.5378,556.5378,350.0
2024-09-19 15:10:00,559.24,559.24,558.89,558.9,386.0,556.727,556.727,556.3785,556.3885,386.0
2024-09-19 15:15:00,559.21,559.21,558.79,558.87,1166.0,556.6971,556.6971,556.279,556.3586,1166.0
2024-09-19 15:20:00,558.65,559.1,558.57,558.97,3574.0,556.1396,556.5876,556.06,556.4582,3574.0
2024-09-19 15:25:00,558.86,558.86,558.39,558.39,1916.0,556.3487,556.3487,555.8808,555.8808,1916.0
2024-09-19 15:30:00,558.27,558.27,557.43,557.68,2646.0,555.7613,555.7613,554.9251,555.174,2646.0
2024-09-19 15:35:00,557.47,558.03,557.46,558.03,1117.0,554.9649,555.5224,554.9549,555.5224,1117.0
2024-09-19 15:40:00,558.03,558.03,557.62,557.62,500.0,555.5224,555.5224,555.1142,555.1142,500.0
2024-09-19 15:45:00,557.96,558.69,557.92,558.54,3716.0,555.4527,556.1794,555.4129,556.0301,3716.0
2024-09-19 15:50:00,558.25,559.19,557.95,559.19,3972.0,555.7414,556.6772,555.4427,556.6772,3972.0
2024-09-19 15:55:00,559.36,561.77,559.22,560.85,23786.0,556.8464,559.2456,556.707,558.3297,23786.0
2024-09-20 09:30:00,558.81,562.14,554.61,558.88,110807.0,556.2989,559.6139,552.1178,556.3686,110807.0
2024-09-20 09:35:00,558.07,558.08,558.07,558.08,201.0,555.5622,555.5722,555.5622,555.5722,201.0
2024-09-20 09:40:00,557.48,557.48,555.51,555.51,1579.0,554.9749,554.9749,553.0137,553.0137,1579.0
2024-09-20 09:45:00,555.51,555.52,554.74,554.94,880.0,553.0137,553.0237,552.2472,552.4463,880.0
2024-09-20 09:50:00,556.15,556.15,555.07,555.5,411.0,553.6508,553.6508,552.5757,553.0038,411.0
2024-09-20 09:55:00,555.01,555.41,555.01,555.22,600.0,552.516,552.9142,552.516,552.725,600.0
2024-09-20 10:00:00,555.4,555.53,554.17,554.81,617.0,552.9042,553.0336,551.6797,552.3169,617.0
2024-09-20 10:05:00,554.77,554.93,554.39,554.92,500.0,552.277,552.4363,551.8987,552.4264,500.0
2024-09-20 10:10:00,554.91,554.92,554.61,554.88,1878.0,552.4164,552.4264,552.1178,552.3865,1878.0
2024-09-20 10:15:00,554.73,555.59,554.73,555.48,2410.0,552.2372,553.0934,552.2372,552.9838,2410.0
2024-09-20 10:20:00,555.72,556.38,555.55,556.37,4899.0,553.2228,553.8798,553.0535,553.8698,4899.0
2024-09-20 10:25:00,555.8,555.97,555.8,555.97,800.0,553.3024,553.4716,553.3024,553.4716,800.0
2024-09-20 10:30:00,555.97,555.99,555.48,555.99,2130.0,553.4716,553.4916,552.9838,553.4916,2130.0
2024-09-20 10:35:00,556.45,556.49,556.45,556.49,400.0,553.9495,553.9893,553.9495,553.9893,400.0
2024-09-20 10:40:00,556.82,556.91,556.59,556.62,1108.0,554.3178,554.4074,554.0889,554.1187,1108.0
2024-09-20 10:45:00,556.49,556.84,555.88,555.88,1442.0,553.9893,554.3377,553.382,553.382,1442.0
2024-09-20 10:50:00,556.27,556.28,555.91,556.27,402.0,553.7703,553.7803,553.4119,553.7703,402.0
2024-09-20 10:55:00,556.24,556.24,555.46,555.46,1214.0,553.7404,553.7404,552.9639,552.9639,1214.0
2024-09-20 11:00:00,555.4,555.4,554.44,554.45,1700.0,552.9042,552.9042,551.9485,551.9585,1700.0
2024-09-20 11:05:00,554.15,554.15,553.52,553.67,1600.0,551.6598,551.6598,551.0327,551.182,1600.0
2024-09-20 11:10:00,553.61,554.1,553.6,553.63,2805.0,551.1222,551.61,551.1123,551.1422,2805.0
2024-09-20 11:15:00,553.39,553.48,552.53,553.48,3400.0,550.9032,550.9928,550.0471,550.9928,3400.0
2024-09-20 11:20:00,553.53,553.68,553.17,553.17,815.0,551.0426,551.1919,550.6842,550.6842,815.0
2024-09-20 11:25:00,553.15,553.15,552.82,553.04,600.0,550.6643,550.6643,550.3358,550.5548,600.0
2024-09-20 11:30:00,553.04,553.69,552.8,553.69,2909.0,550.5548,551.2019,550.3159,551.2019,2909.0
2024-09-20 11:35:00,553.53,553.53,552.41,552.94,1696.0,551.0426,551.0426,549.9276,550.4553,1696.0
2024-09-20 11:40:00,552.59,553.42,552.58,553.42,1300.0,550.1068,550.9331,550.0969,550.9331,1300.0
2024-09-20 11:45:00,553.42,553.42,553.4,553.4,29321.0,550.9331,550.9331,550.9132,550.9132,29321.0
2024-09-20 11:50:00,553.18,553.37,553.18,553.19,500.0,550.6942,550.8833,550.6942,550.7041,500.0
2024-09-20 11:55:00,553.97,553.97,553.84,553.84,200.0,551.4806,551.4806,551.3512,551.3512,200.0
2024-09-20 12:00:00,553.84,553.84,553.84,553.84,100.0,551.3512,551.3512,551.3512,551.3512,100.0
2024-09-20 12:05:00,553.98,553.98,553.98,553.98,100.0,551.4906,551.4906,551.4906,551.4906,100.0
2024-09-20 12:10:00,553.99,553.99,553.63,553.63,300.0,551.5005,551.5005,551.1422,551.1422,300.0
2024-09-20 12:15:00,553.98,553.98,553.97,553.98,100.0,551.4906,551.4906,551.4806,551.4906,100.0
2024-09-20 12:20:00,554.08,554.97,553.92,554.97,1163.0,551.5901,552.4761,551.4309,552.4761,1163.0
2024-09-20 12:25:00,555.47,555.71,555.4,555.6,676.0,552.9739,553.2128,552.9042,553.1033,676.0
2024-09-20 12:30:00,555.35,555.5,554.96,555.1,900.0,552.8544,553.0038,552.4662,552.6056,900.0
2024-09-20 12:35:00,555.18,555.18,554.71,554.77,870.0,552.6852,552.6852,552.2173,552.277,870.0
2024-09-20 12:40:00,554.82,554.82,554.4,554.4,444.0,552.3268,552.3268,551.9087,551.9087,444.0
2024-09-20 12:45:00,555.23,555.23,554.87,554.87,423.0,552.735,552.735,552.3766,552.3766,423.0
2024-09-20 12:50:00,555.26,555.26,555.13,555.13,200.0,552.7648,552.7648,552.6354,552.6354,200.0
2024-09-20 12:55:00,554.76,555.16,554.76,554.91,932.0,552.2671,552.6653,552.2671,552.4164,932.0
2024-09-20 13:00:00,555.01,555.02,555.01,555.01,102.0,552.516,552.5259,552.516,552.516,102.0
2024-09-20 13:05:00,555.02,555.33,555.02,555.06,400.0,552.5259,552.8345,552.5259,552.5657,400.0
2024-09-20 13:10:00,555.2,555.9,555.14,555.78,10620.0,552.7051,553.402,552.6454,553.2825,10620.0
2024-09-20 13:15:00,555.95,556.06,555.73,556.06,1388.0,553.4517,553.5612,553.2327,553.5612,1388.0
2024-09-20 13:20:00,556.07,556.25,555.86,556.25,500.0,553.5712,553.7504,553.3621,553.7504,500.0
2024-09-20 13:25:00,555.82,556.02,555.64,555.64,711.0,553.3223,553.5214,553.1431,553.1431,711.0
2024-09-20 13:30:00,555.83,556.03,555.83,556.03,900.0,553.3323,553.5314,553.3323,553.5314,900.0
2024-09-20 13:35:00,556.28,556.51,556.28,556.51,500.0,553.7803,554.0092,553.7803,554.0092,500.0
2024-09-20 13:40:00,556.44,556.59,556.12,556.59,480.0,553.9395,554.0889,553.621,554.0889,480.0
2024-09-20 13:45:00,556.55,556.55,556.14,556.14,300.0,554.049,554.049,553.6409,553.6409,300.0
2024-09-20 13:50:00,556.14,556.14,556.14,556.14,0.0,553.6409,553.6409,553.6409,553.6409,0.0
2024-09-20 13:55:00,556.46,556.46,556.45,556.46,1500.0,553.9594,553.9594,553.9495,553.9594,1500.0
2024-09-20 14:00:00,556.5,556.51,556.1,556.25,2385.0,553.9993,554.0092,553.6011,553.7504,2385.0
2024-09-20 14:05:00,556.25,556.63,555.96,555.96,5121.0,553.7504,554.1287,553.4617,553.4617,5121.0
2024-09-20 14:10:00,556.2,556.25,555.95,556.24,605.0,553.7006,553.7504,553.4517,553.7404,605.0
2024-09-20 14:15:00,555.87,555.87,555.4,555.4,922.0,553.3721,553.3721,552.9042,552.9042,922.0
2024-09-20 14:20:00,555.18,555.18,555.04,555.04,936.0,552.6852,552.6852,552.5458,552.5458,936.0
2024-09-20 14:25:00,554.67,554.67,554.66,554.66,300.0,552.1775,552.1775,552.1675,552.1675,300.0
2024-09-20 14:30:00,554.57,554.57,553.88,553.88,423.0,552.0779,552.0779,551.391,551.391,423.0
2024-09-20 14:35:00,553.62,553.62,553.59,553.59,740.0,551.1322,551.1322,551.1023,551.1023,740.0
2024-09-20 14:40:00,553.51,554.38,553.51,554.38,617.0,551.0227,551.8888,551.0227,551.8888,617.0
2024-09-20 14:45:00,554.38,554.38,554.38,554.38,0.0,551.8888,551.8888,551.8888,551.8888,0.0
2024-09-20 14:50:00,554.64,555.4,554.64,555.35,2000.0,552.1476,552.9042,552.1476,552.8544,2000.0
2024-09-20 14:55:00,555.09,555.7,555.09,555.7,3011.0,552.5956,553.2029,552.5956,553.2029,3011.0
2024-09-20 15:00:00,555.58,555.74,555.21,555.21,1531.0,553.0834,553.2427,552.7151,552.7151,1531.0
2024-09-20 15:05:00,554.72,554.72,554.46,554.65,500.0,552.2273,552.2273,551.9684,552.1576,500.0
2024-09-20 15:10:00,554.54,554.69,554.41,554.42,832.0,552.0481,552.1974,551.9187,551.9286,832.0
2024-09-20 15:15:00,554.31,554.63,554.3,554.63,950.0,551.8191,552.1377,551.8091,552.1377,950.0
2024-09-20 15:20:00,554.72,555.12,554.16,554.25,2029.0,552.2273,552.6255,551.6698,551.7594,2029.0
2024-09-20 15:25:00,554.49,554.49,553.89,554.38,1125.0,551.9983,551.9983,551.401,551.8888,1125.0
2024-09-20 15:30:00,554.03,554.39,553.67,553.75,3122.0,551.5404,551.8987,551.182,551.2616,3122.0
2024-09-20 15:35:00,553.74,554.36,553.55,554.32,3664.0,551.2517,551.8689,551.0625,551.8291,3664.0
2024-09-20 15:40:00,553.95,554.89,553.95,554.48,7123.0,551.4607,552.3965,551.4607,551.9883,7123.0
2024-09-20 15:45:00,554.65,554.7,554.0,554.67,13056.0,552.1576,552.2074,551.5105,552.1775,13056.0
2024-09-20 15:50:00,554.73,555.52,554.38,555.0,18733.0,552.2372,553.0237,551.8888,552.506,18733.0
2024-09-20 15:55:00,555.11,558.32,555.1,558.2,63350.0,552.6155,555.8111,552.6056,555.6916,63350.0
2024-09-23 09:30:00,559.95,560.02,559.52,560.02,3450.0,557.4338,557.5034,557.0057,557.5034,3450.0
2024-09-23 09:35:00,558.67,558.67,558.66,558.66,304.0,556.1595,556.1595,556.1496,556.1496,304.0
2024-09-23 09:40:00,557.56,558.61,557.56,558.61,419.0,555.0545,556.0998,555.0545,556.0998,419.0
2024-09-23 09:45:00,558.35,558.35,557.73,557.96,760.0,555.8409,555.8409,555.2237,555.4527,760.0
2024-09-23 09:50:00,557.67,557.67,557.67,557.67,100.0,555.164,555.164,555.164,555.164,100.0
2024-09-23 09:55:00,557.67,557.67,557.67,557.67,0.0,555.164,555.164,555.164,555.164,0.0
2024-09-23 10:00:00,558.77,559.43,558.77,559.22,1564.0,556.2591,556.9161,556.2591,556.707,1564.0
2024-09-23 10:05:00,559.01,559.02,559.01,559.01,100.0,556.498,556.5079,556.498,556.498,100.0
2024-09-23 10:10:00,559.25,559.34,558.91,559.05,775.0,556.7369,556.8265,556.3984,556.5378,775.0
2024-09-23 10:15:00,559.06,559.16,558.32,558.32,1507.0,556.5478,556.6473,555.8111,555.8111,1507.0
2024-09-23 10:20:00,558.86,558.86,558.69,558.79,300.0,556.3487,556.3487,556.1794,556.279,300.0
2024-09-23 10:25:00,558.33,558.98,558.33,558.98,300.0,555.821,556.4681,555.821,556.4681,300.0
2024-09-23 10:30:00,558.47,558.47,558.46,558.46,300.0,555.9604,555.9604,555.9505,555.9505,300.0
2024-09-23 10:35:00,558.4,558.76,558.13,558.13,504.0,555.8907,556.2491,555.6219,555.6219,504.0
2024-09-23 10:40:00,558.1,559.02,558.1,558.84,700.0,555.5921,556.5079,555.5921,556.3287,700.0
2024-09-23 10:45:00,558.56,558.71,558.54,558.71,310.0,556.05,556.1993,556.0301,556.1993,310.0
2024-09-23 10:50:00,558.71,558.71,558.71,558.71,0.0,556.1993,556.1993,556.1993,556.1993,0.0
2024-09-23 10:55:00,558.19,558.21,557.78,557.79,380.0,555.6817,555.7016,555.2735,555.2835,380.0
2024-09-23 11:00:00,557.74,557.77,557.66,557.66,506.0,555.2337,555.2636,555.1541,555.1541,506.0
2024-09-23 11:05:00,557.26,557.26,557.04,557.07,400.0,554.7558,554.7558,554.5368,554.5667,400.0
2024-09-23 11:10:00,557.19,557.19,557.18,557.19,160.0,554.6862,554.6862,554.6762,554.6862,160.0
2024-09-23 11:15:00,557.59,557.59,557.23,557.23,400.0,555.0844,555.0844,554.726,554.726,400.0
2024-09-23 11:20:00,557.72,557.72,557.72,557.72,100.0,555.2138,555.2138,555.2138,555.2138,100.0
2024-09-23 11:25:00,557.72,557.72,557.72,557.72,0.0,555.2138,555.2138,555.2138,555.2138,0.0
2024-09-23 11:30:00,557.72,557.72,557.72,557.72,0.0,555.2138,555.2138,555.2138,555.2138,0.0
2024-09-23 11:35:00,557.85,558.41,557.85,558.41,700.0,555.3432,555.9007,555.3432,555.9007,700.0
2024-09-23 11:40:00,558.62,558.62,558.61,558.62,125.0,556.1097,556.1097,556.0998,556.1097,125.0
2024-09-23 11:45:00,558.22,558.22,558.22,558.22,100.0,555.7115,555.7115,555.7115,555.7115,100.0
2024-09-23 11:50:00,558.22,558.22,558.22,558.22,0.0,555.7115,555.7115,555.7115,555.7115,0.0
2024-09-23 11:55:00,558.21,558.21,558.01,558.01,300.0,555.7016,555.7016,555.5025,555.5025,300.0
2024-09-23 12:00:00,557.85,557.88,557.74,557.88,330.0,555.3432,555.3731,555.2337,555.3731,330.0
2024-09-23 12:05:00,557.89,558.95,557.89,558.95,637.0,555.383,556.4383,555.383,556.4383,637.0
2024-09-23 12:10:00,558.82,558.82,558.8,558.8,606.0,556.3088,556.3088,556.2889,556.2889,606.0
2024-09-23 12:15:00,558.5,558.5,558.42,558.48,557.0,555.9903,555.9903,555.9106,555.9704,557.0
2024-09-23 12:20:00,559.02,559.19,559.02,559.11,400.0,556.5079,556.6772,556.5079,556.5975,400.0
2024-09-23 12:25:00,559.47,559.47,559.25,559.25,325.0,556.9559,556.9559,556.7369,556.7369,325.0
2024-09-23 12:30:00,559.54,559.54,558.78,558.78,500.0,557.0256,557.0256,556.269,556.269,500.0
2024-09-23 12:35:00,558.45,558.46,558.35,558.35,500.0,555.9405,555.9505,555.8409,555.8409,500.0
2024-09-23 12:40:00,557.92,557.92,557.89,557.89,200.0,555.4129,555.4129,555.383,555.383,200.0
2024-09-23 12:45:00,557.52,558.32,557.52,558.32,819.0,555.0147,555.8111,555.0147,555.8111,819.0
2024-09-23 12:50:00,558.32,558.32,558.32,558.32,0.0,555.8111,555.8111,555.8111,555.8111,0.0
2024-09-23 12:55:00,557.58,557.83,557.58,557.83,200.0,555.0744,555.3233,555.0744,555.3233,200.0
2024-09-23 13:00:00,557.38,557.38,557.17,557.17,300.0,554.8753,554.8753,554.6663,554.6663,300.0
2024-09-23 13:05:00,557.17,557.17,557.17,557.17,0.0,554.6663,554.6663,554.6663,554.6663,0.0
2024-09-23 13:10:00,557.54,557.54,557.34,557.34,312.0,555.0346,555.0346,554.8355,554.8355,312.0
2024-09-23 13:15:00,557.34,557.34,557.34,557.34,0.0,554.8355,554.8355,554.8355,554.8355,0.0
2024-09-23 13:20:00,557.52,558.22,557.52,558.22,854.0,555.0147,555.7115,555.0147,555.7115,854.0
2024-09-23 13:25:00,558.21,558.21,558.21,558.21,100.0,555.7016,555.7016,555.7016,555.7016,100.0
2024-09-23 13:30:00,558.22,558.23,558.22,558.23,200.0,555.7115,555.7215,555.7115,555.7215,200.0
2024-09-23 13:35:00,558.06,558.06,557.5,557.5,400.0,555.5523,555.5523,554.9948,554.9948,400.0
2024-09-23 13:40:00,558.3,558.3,558.3,558.3,100.0,555.7912,555.7912,555.7912,555.7912,100.0
2024-09-23 13:45:00,558.3,558.3,558.3,558.3,0.0,555.7912,555.7912,555.7912,555.7912,0.0
2024-09-23 13:50:00,558.09,558.09,558.08,558.09,100.0,555.5821,555.5821,555.5722,555.5821,100.0
2024-09-23 13:55:00,558.21,558.23,558.21,558.23,200.0,555.7016,555.7215,555.7016,555.7215,200.0
2024-09-23 14:00:00,557.86,558.1,557.75,557.75,725.0,555.3532,555.5921,555.2436,555.2436,725.0
2024-09-23 14:05:00,557.58,557.58,557.58,557.58,100.0,555.0744,555.0744,555.0744,555.0744,100.0
2024-09-23 14:10:00,557.58,557.58,557.52,557.52,400.0,555.0744,555.0744,555.0147,555.0147,400.0
2024-09-23 14:15:00,557.68,557.68,557.67,557.68,223.0,555.174,555.174,555.164,555.174,223.0
2024-09-23 14:20:00,557.51,557.51,557.51,557.51,200.0,555.0047,555.0047,555.0047,555.0047,200.0
2024-09-23 14:25:00,557.46,557.51,557.26,557.51,700.0,554.9549,555.0047,554.7558,555.0047,700.0
2024-09-23 14:30:00,557.86,558.07,557.72,557.72,1244.0,555.3532,555.5622,555.2138,555.2138,1244.0
2024-09-23 14:35:00,557.82,557.82,557.82,557.82,100.0,555.3133,555.3133,555.3133,555.3133,100.0
2024-09-23 14:40:00,557.82,557.82,557.82,557.82,0.0,555.3133,555.3133,555.3133,555.3133,0.0
2024-09-23 14:45:00,557.75,558.17,557.73,557.85,1225.0,555.2436,555.6618,555.2237,555.3432,1225.0
2024-09-23 14:50:00,557.93,557.97,557.93,557.97,325.0,555.4228,555.4627,555.4228,555.4627,325.0
2024-09-23 14:55:00,558.05,558.05,558.05,558.05,125.0,555.5423,555.5423,555.5423,555.5423,125.0
2024-09-23 15:00:00,558.13,558.13,557.82,557.94,400.0,555.6219,555.6219,555.3133,555.4328,400.0
2024-09-23 15:05:00,557.76,557.84,557.72,557.72,300.0,555.2536,555.3332,555.2138,555.2138,300.0
2024-09-23 15:10:00,557.72,557.72,557.72,557.72,0.0,555.2138,555.2138,555.2138,555.2138,0.0
2024-09-23 15:15:00,556.96,557.05,556.96,557.05,721.0,554.4572,554.5468,554.4572,554.5468,721.0
2024-09-23 15:20:00,557.36,557.4,557.36,557.4,241.0,554.8554,554.8952,554.8554,554.8952,241.0
2024-09-23 15:25:00,556.97,557.09,556.96,556.96,601.0,554.4672,554.5866,554.4572,554.4572,601.0
2024-09-23 15:30:00,556.84,557.77,556.84,557.77,1828.0,554.3377,555.2636,554.3377,555.2636,1828.0
2024-09-23 15:35:00,557.99,558.61,557.98,558.61,536.0,555.4826,556.0998,555.4726,556.0998,536.0
2024-09-23 15:40:00,558.36,558.55,558.36,558.44,300.0,555.8509,556.0401,555.8509,555.9305,300.0
2024-09-23 15:45:00,558.44,558.44,558.44,558.44,0.0,555.9305,555.9305,555.9305,555.9305,0.0
2024-09-23 15:50:00,558.17,558.32,557.5,557.84,5356.0,555.6618,555.8111,554.9948,555.3332,5356.0
2024-09-23 15:55:00,557.64,558.02,557.29,557.86,7980.0,555.1341,555.5124,554.7857,555.3532,7980.0
2024-09-24 09:30:00,556.73,556.73,555.4,555.4,9216.0,554.2282,554.2282,552.9042,552.9042,9216.0
2024-09-24 09:35:00,555.81,555.81,555.03,555.38,1132.0,553.3124,553.3124,552.5359,552.8843,1132.0
2024-09-24 09:40:00,552.37,552.37,552.37,552.37,100.0,549.8878,549.8878,549.8878,549.8878,100.0
2024-09-24 09:45:00,552.46,552.59,552.45,552.59,300.0,549.9774,550.1068,549.9675,550.1068,300.0
2024-09-24 09:50:00,552.29,553.34,552.29,553.33,525.0,549.8082,550.8535,549.8082,550.8435,525.0
2024-09-24 09:55:00,553.44,553.44,551.95,551.95,368.0,550.953,550.953,549.4697,549.4697,368.0
2024-09-24 10:00:00,552.64,552.99,552.56,552.57,900.0,550.1566,550.505,550.077,550.0869,900.0
2024-09-24 10:05:00,552.57,552.57,552.57,552.57,0.0,550.0869,550.0869,550.0869,550.0869,0.0
2024-09-24 10:10:00,552.84,552.84,552.84,552.84,141.0,550.3557,550.3557,550.3557,550.3557,141.0
2024-09-24 10:15:00,551.76,551.87,551.76,551.87,200.0,549.2806,549.3901,549.2806,549.3901,200.0
2024-09-24 10:20:00,552.78,552.78,551.77,552.63,528.0,550.296,550.296,549.2905,550.1467,528.0
2024-09-24 10:25:00,552.55,552.56,551.68,551.83,2476.0,550.067,550.077,549.2009,549.3502,2476.0
2024-09-24 10:30:00,551.5,551.5,551.5,551.5,100.0,549.0217,549.0217,549.0217,549.0217,100.0
2024-09-24 10:35:00,551.22,551.22,551.22,551.22,115.0,548.743,548.743,548.743,548.743,115.0
2024-09-24 10:40:00,551.99,552.29,551.75,552.29,798.0,549.5095,549.8082,549.2706,549.8082,798.0
2024-09-24 10:45:00,552.22,552.54,552.22,552.54,400.0,549.7385,550.0571,549.7385,550.0571,400.0
2024-09-24 10:50:00,552.64,552.89,552.52,552.6,800.0,550.1566,550.4055,550.0371,550.1168,800.0
2024-09-24 10:55:00,553.38,553.74,553.17,553.17,320.0,550.8933,551.2517,550.6842,550.6842,320.0
2024-09-24 11:00:00,553.42,554.11,553.42,554.11,428.0,550.9331,551.62,550.9331,551.62,428.0
2024-09-24 11:05:00,553.84,555.03,553.82,554.68,2029.0,551.3512,552.5359,551.3313,552.1874,2029.0
2024-09-24 11:10:00,554.86,555.22,554.82,554.94,3400.0,552.3666,552.725,552.3268,552.4463,3400.0
2024-09-24 11:15:00,554.85,555.14,554.55,555.0,5350.0,552.3567,552.6454,552.058,552.506,5350.0
2024-09-24 11:20:00,554.87,555.18,554.87,555.18,300.0,552.3766,552.6852,552.3766,552.6852,300.0
2024-09-24 11:25:00,555.04,555.05,554.81,554.81,800.0,552.5458,552.5558,552.3169,552.3169,800.0
2024-09-24 11:30:00,554.83,554.83,554.2,554.2,1100.0,552.3368,552.3368,551.7096,551.7096,1100.0
2024-09-24 11:35:00,554.71,554.71,554.71,554.71,100.0,552.2173,552.2173,552.2173,552.2173,100.0
2024-09-24 11:40:00,553.84,553.84,553.69,553.69,302.0,551.3512,551.3512,551.2019,551.2019,302.0
2024-09-24 11:45:00,553.6,553.6,553.49,553.49,200.0,551.1123,551.1123,551.0028,551.0028,200.0
2024-09-24 11:50:00,553.54,554.01,553.29,554.01,1247.0,551.0526,551.5205,550.8037,551.5205,1247.0
2024-09-24 11:55:00,553.91,553.91,553.91,553.91,100.0,551.4209,551.4209,551.4209,551.4209,100.0
2024-09-24 12:00:00,553.98,553.98,553.64,553.84,500.0,551.4906,551.4906,551.1521,551.3512,500.0
2024-09-24 12:05:00,553.84,554.01,553.84,554.0,400.0,551.3512,551.5205,551.3512,551.5105,400.0
2024-09-24 12:10:00,554.19,555.0,554.18,555.0,580.0,551.6996,552.506,551.6897,552.506,580.0
2024-09-24 12:15:00,554.71,554.86,554.71,554.84,400.0,552.2173,552.3666,552.2173,552.3467,400.0
2024-09-24 12:20:00,555.11,555.11,554.09,554.09,1225.0,552.6155,552.6155,551.6001,551.6001,1225.0
2024-09-24 12:25:00,554.5,554.5,554.06,554.37,500.0,552.0083,552.0083,551.5702,551.8788,500.0
2024-09-24 12:30:00,554.18,554.26,554.18,554.25,400.0,551.6897,551.7693,551.6897,551.7594,400.0
2024-09-24 12:35:00,554.91,554.91,554.71,554.85,310.0,552.4164,552.4164,552.2173,552.3567,310.0
2024-09-24 12:40:00,554.63,554.64,554.14,554.14,700.0,552.1377,552.1476,551.6499,551.6499,700.0
2024-09-24 12:45:00,554.46,554.48,554.35,554.36,600.0,551.9684,551.9883,551.8589,551.8689,600.0
2024-09-24 12:50:00,554.36,554.36,554.36,554.36,0.0,551.8689,551.8689,551.8689,551.8689,0.0
2024-09-24 12:55:00,553.94,553.94,553.94,553.94,100.0,551.4508,551.4508,551.4508,551.4508,100.0
2024-09-24 13:00:00,553.25,553.42,553.25,553.25,500.0,550.7639,550.9331,550.7639,550.7639,500.0
2024-09-24 13:05:00,553.32,553.35,553.06,553.06,660.0,550.8336,550.8634,550.5747,550.5747,660.0
2024-09-24 13:10:00,553.11,553.51,553.1,553.5,801.0,550.6245,551.0227,550.6145,551.0127,801.0
2024-09-24 13:15:00,553.36,553.43,553.36,553.43,200.0,550.8734,550.9431,550.8734,550.9431,200.0
2024-09-24 13:20:00,553.43,553.43,553.43,553.43,0.0,550.9431,550.9431,550.9431,550.9431,0.0
2024-09-24 13:25:00,553.04,553.04,553.01,553.01,200.0,550.5548,550.5548,550.5249,550.5249,200.0
2024-09-24 13:30:00,553.01,553.01,553.01,553.01,0.0,550.5249,550.5249,550.5249,550.5249,0.0
2024-09-24 13:35:00,552.61,552.61,552.61,552.61,101.0,550.1267,550.1267,550.1267,550.1267,101.0
2024-09-24 13:40:00,552.87,553.0,552.86,553.0,400.0,550.3856,550.515,550.3756,550.515,400.0
2024-09-24 13:45:00,552.95,552.95,552.94,552.95,100.0,550.4652,550.4652,550.4553,550.4652,100.0
2024-09-24 13:50:00,552.85,552.85,552.46,552.46,400.0,550.3657,550.3657,549.9774,549.9774,400.0
2024-09-24 13:55:00,552.57,552.57,552.39,552.39,200.0,550.0869,550.0869,549.9077,549.9077,200.0
2024-09-24 14:00:00,552.42,552.42,552.42,552.42,336.0,549.9376,549.9376,549.9376,549.9376,336.0
2024-09-24 14:05:00,552.42,552.42,552.42,552.42,0.0,549.9376,549.9376,549.9376,549.9376,0.0
2024-09-24 14:10:00,551.85,551.85,551.85,551.85,108.0,549.3702,549.3702,549.3702,549.3702,108.0
2024-09-24 14:15:00,551.98,552.0,551.85,551.85,800.0,549.4996,549.5195,549.3702,549.3702,800.0
2024-09-24 14:20:00,552.2,552.2,552.11,552.12,491.0,549.7186,549.7186,549.629,549.6389,491.0
2024-09-24 14:25:00,551.73,551.73,551.72,551.73,100.0,549.2507,549.2507,549.2407,549.2507,100.0
2024-09-24 14:30:00,551.95,551.95,551.73,551.88,800.0,549.4697,549.4697,549.2507,549.4,800.0
2024-09-24 14:35:00,551.85,552.34,551.71,552.34,1151.0,549.3702,549.858,549.2308,549.858,1151.0
2024-09-24 14:40:00,552.64,552.65,552.36,552.36,700.0,550.1566,550.1666,549.8779,549.8779,700.0
2024-09-24 14:45:00,552.2,552.27,552.19,552.27,330.0,549.7186,549.7883,549.7086,549.7883,330.0
2024-09-24 14:50:00,552.27,552.27,552.27,552.27,0.0,549.7883,549.7883,549.7883,549.7883,0.0
2024-09-24 14:55:00,552.56,552.56,552.55,552.56,100.0,550.077,550.077,550.067,550.077,100.0
2024-09-24 15:00:00,552.57,552.74,552.57,552.73,500.0,550.0869,550.2562,550.0869,550.2462,500.0
2024-09-24 15:05:00,552.79,552.97,552.79,552.96,600.0,550.3059,550.4851,550.3059,550.4752,600.0
2024-09-24 15:10:00,552.79,553.32,552.66,553.32,500.0,550.3059,550.8336,550.1765,550.8336,500.0
2024-09-24 15:15:00,552.93,552.98,552.93,552.98,200.0,550.4453,550.4951,550.4453,550.4951,200.0
2024-09-24 15:20:00,552.62,552.62,552.62,552.62,100.0,550.1367,550.1367,550.1367,550.1367,100.0
2024-09-24 15:25:00,552.86,552.86,552.62,552.86,407.0,550.3756,550.3756,550.1367,550.3756,407.0
2024-09-24 15:30:00,553.04,553.15,552.99,553.13,1129.0,550.5548,550.6643,550.505,550.6444,1129.0
2024-09-24 15:35:00,552.91,552.91,552.55,552.55,700.0,550.4254,550.4254,550.067,550.067,700.0
2024-09-24 15:40:00,552.57,552.58,552.0,552.0,11571.0,550.0869,550.0969,549.5195,549.5195,11571.0
2024-09-24 15:45:00,552.0,552.17,551.93,551.93,6395.0,549.5195,549.6887,549.4498,549.4498,6395.0
2024-09-24 15:50:00,552.09,552.17,551.71,552.02,8584.0,549.6091,549.6887,549.2308,549.5394,8584.0
2024-09-24 15:55:00,551.7,552.0,550.8,551.96,11099.0,549.2208,549.5195,548.3249,549.4797,11099.0
2024-09-25 09:30:00,552.0,553.08,549.8,553.01,6889.0,549.5195,550.5946,547.3294,550.5249,6889.0
2024-09-25 09:35:00,551.8,552.94,551.8,552.94,700.0,549.3204,550.4553,549.3204,550.4553,700.0
2024-09-25 09:40:00,552.7,552.84,550.54,551.86,5495.0,550.2163,550.3557,548.066,549.3801,5495.0
2024-09-25 09:45:00,551.64,551.64,550.44,550.44,300.0,549.1611,549.1611,547.9665,547.9665,300.0
2024-09-25 09:50:00,549.46,550.88,549.46,550.88,292.0,546.9909,548.4045,546.9909,548.4045,292.0
2024-09-25 09:55:00,551.09,552.04,551.08,551.99,1989.0,548.6136,549.5593,548.6036,549.5095,1989.0
2024-09-25 10:00:00,551.41,551.41,551.41,551.41,317.0,548.9321,548.9321,548.9321,548.9321,317.0
2024-09-25 10:05:00,551.07,551.26,551.07,551.25,200.0,548.5937,548.7828,548.5937,548.7729,200.0
2024-09-25 10:10:00,550.46,551.16,550.46,551.16,500.0,547.9864,548.6833,547.9864,548.6833,500.0
2024-09-25 10:15:00,551.16,551.43,551.16,551.43,2141.0,548.6833,548.952,548.6833,548.952,2141.0
2024-09-25 10:20:00,551.26,551.6,551.16,551.6,401.0,548.7828,549.1213,548.6833,549.1213,401.0
2024-09-25 10:25:00,551.38,551.39,551.38,551.38,100.0,548.9023,548.9122,548.9023,548.9023,100.0
2024-09-25 10:30:00,550.98,550.98,550.98,550.98,100.0,548.5041,548.5041,548.5041,548.5041,100.0
2024-09-25 10:35:00,550.88,550.88,550.88,550.88,110.0,548.4045,548.4045,548.4045,548.4045,110.0
2024-09-25 10:40:00,550.29,550.44,550.23,550.23,400.0,547.8172,547.9665,547.7574,547.7574,400.0
2024-09-25 10:45:00,550.71,550.71,550.7,550.71,100.0,548.2353,548.2353,548.2253,548.2353,100.0
2024-09-25 10:50:00,551.14,551.31,551.14,551.31,300.0,548.6633,548.8326,548.6633,548.8326,300.0
2024-09-25 10:55:00,550.6,550.88,550.3,550.3,430.0,548.1258,548.4045,547.8271,547.8271,430.0
2024-09-25 11:00:00,550.34,550.34,549.79,549.86,800.0,547.8669,547.8669,547.3194,547.3891,800.0
2024-09-25 11:05:00,549.85,549.85,549.84,549.84,308.0,547.3791,547.3791,547.3692,547.3692,308.0
2024-09-25 11:10:00,549.84,550.14,549.82,550.14,1872.0,547.3692,547.6678,547.3493,547.6678,1872.0
2024-09-25 11:15:00,550.36,550.51,550.36,550.5,200.0,547.8869,548.0362,547.8869,548.0262,200.0
2024-09-25 11:20:00,551.04,551.04,550.07,550.25,878.0,548.5638,548.5638,547.5982,547.7773,878.0
2024-09-25 11:25:00,550.14,550.39,550.06,550.39,400.0,547.6678,547.9167,547.5882,547.9167,400.0
2024-09-25 11:30:00,550.39,550.39,550.39,550.39,246.0,547.9167,547.9167,547.9167,547.9167,246.0
2024-09-25 11:35:00,550.39,550.39,550.06,550.06,200.0,547.9167,547.9167,547.5882,547.5882,200.0
2024-09-25 11:40:00,550.17,550.17,549.93,549.93,200.0,547.6977,547.6977,547.4588,547.4588,200.0
2024-09-25 11:45:00,550.07,550.07,549.85,549.85,365.0,547.5982,547.5982,547.3791,547.3791,365.0
2024-09-25 11:50:00,549.96,550.02,549.85,550.01,500.0,547.4887,547.5484,547.3791,547.5384,500.0
2024-09-25 11:55:00,550.08,550.52,550.08,550.52,314.0,547.6081,548.0461,547.6081,548.0461,314.0
2024-09-25 12:00:00,550.59,550.59,550.0,550.0,320.0,548.1158,548.1158,547.5285,547.5285,320.0
2024-09-25 12:05:00,550.0,550.0,550.0,550.0,100.0,547.5285,547.5285,547.5285,547.5285,100.0
2024-09-25 12:10:00,549.91,549.91,549.91,549.91,100.0,547.4389,547.4389,547.4389,547.4389,100.0
2024-09-25 12:15:00,549.87,549.87,549.87,549.87,100.0,547.3991,547.3991,547.3991,547.3991,100.0
2024-09-25 12:20:00,550.04,550.04,549.66,549.66,401.0,547.5683,547.5683,547.19,547.19,401.0
2024-09-25 12:25:00,549.9,550.29,549.9,550.23,600.0,547.4289,547.8172,547.4289,547.7574,600.0
2024-09-25 12:30:00,550.23,550.23,550.23,550.23,0.0,547.7574,547.7574,547.7574,547.7574,0.0
2024-09-25 12:35:00,550.02,550.02,550.0,550.0,200.0,547.5484,547.5484,547.5285,547.5285,200.0
2024-09-25 12:40:00,549.77,549.77,549.59,549.59,345.0,547.2995,547.2995,547.1203,547.1203,345.0
2024-09-25 12:45:00,549.86,549.86,549.49,549.59,500.0,547.3891,547.3891,547.0208,547.1203,500.0
2024-09-25 12:50:00,549.74,549.88,549.36,549.88,625.0,547.2696,547.409,546.8913,547.409,625.0
2024-09-25 12:55:00,550.0,550.04,549.62,549.62,500.0,547.5285,547.5683,547.1502,547.1502,500.0
2024-09-25 13:00:00,549.72,550.0,549.61,549.77,600.0,547.2497,547.5285,547.1402,547.2995,600.0
2024-09-25 13:05:00,549.77,549.77,549.77,549.77,0.0,547.2995,547.2995,547.2995,547.2995,0.0
2024-09-25 13:10:00,549.77,549.77,549.77,549.77,0.0,547.2995,547.2995,547.2995,547.2995,0.0
2024-09-25 13:15:00,550.4,550.4,549.59,549.96,453.0,547.9267,547.9267,547.1203,547.4887,453.0
2024-09-25 13:20:00,550.22,550.22,550.21,550.22,100.0,547.7475,547.7475,547.7375,547.7475,100.0
2024-09-25 13:25:00,549.82,549.82,549.67,549.67,300.0,547.3493,547.3493,547.2,547.2,300.0
2024-09-25 13:30:00,549.7,549.7,549.7,549.7,100.0,547.2298,547.2298,547.2298,547.2298,100.0
2024-09-25 13:35:00,549.21,549.56,548.87,549.53,600.0,546.742,547.0904,546.4036,547.0606,600.0
2024-09-25 13:40:00,549.48,549.49,549.47,549.49,200.0,547.0108,547.0208,547.0009,547.0208,200.0
2024-09-25 13:45:00,549.47,549.47,549.46,549.47,100.0,547.0009,547.0009,546.9909,547.0009,100.0
2024-09-25 13:50:00,549.5,549.96,549.5,549.96,400.0,547.0307,547.4887,547.0307,547.4887,400.0
2024-09-25 13:55:00,549.88,550.03,549.88,550.02,540.0,547.409,547.5583,547.409,547.5484,540.0
2024-09-25 14:00:00,549.98,549.98,549.17,549.83,1544.0,547.5086,547.5086,546.7022,547.3592,1544.0
2024-09-25 14:05:00,549.31,549.31,549.08,549.08,200.0,546.8416,546.8416,546.6126,546.6126,200.0
2024-09-25 14:10:00,549.13,549.13,549.13,549.13,200.0,546.6624,546.6624,546.6624,546.6624,200.0
2024-09-25 14:15:00,548.67,548.74,548.5,548.74,644.0,546.2044,546.2741,546.0352,546.2741,644.0
2024-09-25 14:20:00,548.74,548.74,548.73,548.74,100.0,546.2741,546.2741,546.2642,546.2741,100.0
2024-09-25 14:25:00,548.54,548.73,548.54,548.73,200.0,546.075,546.2642,546.075,546.2642,200.0
2024-09-25 14:30:00,548.73,548.73,548.73,548.73,297.0,546.2642,546.2642,546.2642,546.2642,297.0
2024-09-25 14:35:00,548.73,549.09,548.73,549.09,815.0,546.2642,546.6226,546.2642,546.6226,815.0
2024-09-25 14:40:00,549.12,549.12,548.47,548.47,500.0,546.6524,546.6524,546.0053,546.0053,500.0
2024-09-25 14:45:00,548.46,548.46,548.31,548.31,279.0,545.9954,545.9954,545.8461,545.8461,279.0
2024-09-25 14:50:00,548.25,548.25,547.97,548.25,900.0,545.7863,545.7863,545.5076,545.7863,900.0
2024-09-25 14:55:00,547.83,548.25,547.73,548.23,976.0,545.3682,545.7863,545.2687,545.7664,976.0
2024-09-25 15:00:00,548.12,548.48,548.08,548.22,1327.0,545.6569,546.0153,545.6171,545.7565,1327.0
2024-09-25 15:05:00,548.24,548.24,547.97,547.97,200.0,545.7764,545.7764,545.5076,545.5076,200.0
2024-09-25 15:10:00,547.81,547.86,547.55,547.86,685.0,545.3483,545.3981,545.0895,545.3981,685.0
2024-09-25 15:15:00,547.6,547.79,547.6,547.79,300.0,545.1393,545.3284,545.1393,545.3284,300.0
2024-09-25 15:20:00,547.6,547.79,547.57,547.62,1300.0,545.1393,545.3284,545.1094,545.1592,1300.0
2024-09-25 15:25:00,547.38,547.72,547.3,547.57,1261.0,544.9202,545.2587,544.8406,545.1094,1261.0
2024-09-25 15:30:00,547.47,548.01,547.47,547.97,545.0,545.0098,545.5474,545.0098,545.5076,545.0
2024-09-25 15:35:00,548.14,548.29,547.98,548.29,1403.0,545.6768,545.8262,545.5175,545.8262,1403.0
2024-09-25 15:40:00,548.31,548.87,548.05,548.48,2972.0,545.8461,546.4036,545.5872,546.0153,2972.0
2024-09-25 15:45:00,548.19,548.49,548.19,548.49,600.0,545.7266,546.0253,545.7266,546.0253,600.0
2024-09-25 15:50:00,548.21,548.65,547.77,548.25,4793.0,545.7465,546.1845,545.3085,545.7863,4793.0
2024-09-25 15:55:00,548.56,549.28,548.08,548.27,34286.0,546.0949,546.8117,545.6171,545.8062,34286.0
2024-09-26 09:30:00,551.16,552.0,550.43,552.0,8822.0,548.6833,549.5195,547.9565,549.5195,8822.0
2024-09-26 09:35:00,552.0,552.0,552.0,552.0,0.0,549.5195,549.5195,549.5195,549.5195,0.0
2024-09-26 09:40:00,552.19,552.19,551.65,551.65,300.0,549.7086,549.7086,549.1711,549.1711,300.0
2024-09-26 09:45:00,551.84,553.33,551.77,552.75,2133.0,549.3602,550.8435,549.2905,550.2661,2133.0
2024-09-26 09:50:00,552.82,552.82,551.44,551.45,1000.0,550.3358,550.3358,548.962,548.972,1000.0
2024-09-26 09:55:00,550.03,551.74,550.03,551.24,812.0,547.5583,549.2607,547.5583,548.7629,812.0
2024-09-26 10:00:00,552.69,552.86,550.4,550.46,1430.0,550.2064,550.3756,547.9267,547.9864,1430.0
2024-09-26 10:05:00,551.43,551.43,550.31,550.31,220.0,548.952,548.952,547.8371,547.8371,220.0
2024-09-26 10:10:00,551.42,551.55,551.06,551.2,402.0,548.9421,549.0715,548.5837,548.7231,402.0
2024-09-26 10:15:00,552.12,552.13,551.13,551.16,1336.0,549.6389,549.6489,548.6534,548.6833,1336.0
2024-09-26 10:20:00,549.65,549.65,549.64,549.65,200.0,547.18,547.18,547.1701,547.18,200.0
2024-09-26 10:25:00,550.36,550.36,550.35,550.36,100.0,547.8869,547.8869,547.8769,547.8869,100.0
2024-09-26 10:30:00,550.75,551.3,550.75,551.3,879.0,548.2751,548.8226,548.2751,548.8226,879.0
2024-09-26 10:35:00,551.46,551.46,551.46,551.46,367.0,548.9819,548.9819,548.9819,548.9819,367.0
2024-09-26 10:40:00,551.37,551.37,551.36,551.37,200.0,548.8923,548.8923,548.8824,548.8923,200.0
2024-09-26 10:45:00,551.2,551.75,550.99,551.75,480.0,548.7231,549.2706,548.514,549.2706,480.0
2024-09-26 10:50:00,551.54,552.44,551.23,552.34,1246.0,549.0616,549.9575,548.7529,549.858,1246.0
2024-09-26 10:55:00,552.06,552.17,552.05,552.13,875.0,549.5792,549.6887,549.5693,549.6489,875.0
2024-09-26 11:00:00,552.01,552.02,551.76,552.02,1303.0,549.5294,549.5394,549.2806,549.5394,1303.0
2024-09-26 11:05:00,551.23,551.23,550.56,550.56,200.0,548.7529,548.7529,548.086,548.086,200.0
2024-09-26 11:10:00,550.61,551.04,550.44,550.62,3379.0,548.1357,548.5638,547.9665,548.1457,3379.0
2024-09-26 11:15:00,550.5,550.65,550.5,550.65,203.0,548.0262,548.1756,548.0262,548.1756,203.0
2024-09-26 11:20:00,550.45,550.45,550.45,550.45,100.0,547.9765,547.9765,547.9765,547.9765,100.0
2024-09-26 11:25:00,550.45,550.45,550.45,550.45,0.0,547.9765,547.9765,547.9765,547.9765,0.0
2024-09-26 11:30:00,550.35,550.35,549.97,549.97,200.0,547.8769,547.8769,547.4986,547.4986,200.0
2024-09-26 11:35:00,550.1,550.1,550.09,550.1,100.0,547.628,547.628,547.6181,547.628,100.0
2024-09-26 11:40:00,550.09,550.55,550.09,550.42,2779.0,547.6181,548.076,547.6181,547.9466,2779.0
2024-09-26 11:45:00,550.42,550.42,550.08,550.08,251.0,547.9466,547.9466,547.6081,547.6081,251.0
2024-09-26 11:50:00,550.74,550.74,550.31,550.46,5454.0,548.2651,548.2651,547.8371,547.9864,5454.0
2024-09-26 11:55:00,550.48,551.59,550.31,551.59,13994.0,548.0063,549.1113,547.8371,549.1113,13994.0
2024-09-26 12:00:00,551.02,551.02,550.94,550.94,200.0,548.5439,548.5439,548.4642,548.4642,200.0
2024-09-26 12:05:00,550.84,551.9,550.84,551.75,1617.0,548.3647,549.4199,548.3647,549.2706,1617.0
2024-09-26 12:10:00,551.56,552.08,551.31,551.82,3071.0,549.0815,549.5991,548.8326,549.3403,3071.0
2024-09-26 12:15:00,551.85,551.91,551.57,551.91,500.0,549.3702,549.4299,549.0914,549.4299,500.0
2024-09-26 12:20:00,552.36,552.77,552.36,552.77,300.0,549.8779,550.286,549.8779,550.286,300.0
2024-09-26 12:25:00,552.36,552.45,552.15,552.3,886.0,549.8779,549.9675,549.6688,549.8181,886.0
2024-09-26 12:30:00,552.3,552.3,552.3,552.3,0.0,549.8181,549.8181,549.8181,549.8181,0.0
2024-09-26 12:35:00,552.3,552.3,552.3,552.3,0.0,549.8181,549.8181,549.8181,549.8181,0.0
2024-09-26 12:40:00,552.3,552.3,552.3,552.3,0.0,549.8181,549.8181,549.8181,549.8181,0.0
2024-09-26 12:45:00,552.3,552.3,552.3,552.3,0.0,549.8181,549.8181,549.8181,549.8181,0.0
2024-09-26 12:50:00,551.44,551.53,551.41,551.52,305.0,548.962,549.0516,548.9321,549.0416,305.0
2024-09-26 12:55:00,551.52,551.52,551.52,551.52,0.0,549.0416,549.0416,549.0416,549.0416,0.0
2024-09-26 13:00:00,551.52,551.91,551.52,551.52,810.0,549.0416,549.4299,549.0416,549.0416,810.0
2024-09-26 13:05:00,551.52,551.52,551.52,551.52,0.0,549.0416,549.0416,549.0416,549.0416,0.0
2024-09-26 13:10:00,550.65,550.65,550.65,550.65,100.0,548.1756,548.1756,548.1756,548.1756,100.0
2024-09-26 13:15:00,550.96,551.17,550.6,550.6,1144.0,548.4842,548.6932,548.1258,548.1258,1144.0
2024-09-26 13:20:00,550.83,550.84,550.54,550.54,700.0,548.3547,548.3647,548.066,548.066,700.0
2024-09-26 13:25:00,550.83,551.39,550.83,551.07,1717.0,548.3547,548.9122,548.3547,548.5937,1717.0
2024-09-26 13:30:00,551.52,551.88,551.52,551.78,1200.0,549.0416,549.4,549.0416,549.3005,1200.0
2024-09-26 13:35:00,551.55,551.9,551.36,551.36,600.0,549.0715,549.4199,548.8824,548.8824,600.0
2024-09-26 13:40:00,551.76,551.76,551.76,551.76,200.0,549.2806,549.2806,549.2806,549.2806,200.0
2024-09-26 13:45:00,551.42,551.79,551.2,551.2,2000.0,548.9421,549.3104,548.7231,548.7231,2000.0
2024-09-26 13:50:00,551.73,551.73,551.72,551.73,100.0,549.2507,549.2507,549.2407,549.2507,100.0
2024-09-26 13:55:00,551.73,551.73,551.14,551.27,600.0,549.2507,549.2507,548.6633,548.7928,600.0
2024-09-26 14:00:00,550.85,551.34,550.85,551.11,575.0,548.3747,548.8625,548.3747,548.6335,575.0
2024-09-26 14:05:00,551.34,551.34,550.82,550.82,400.0,548.8625,548.8625,548.3448,548.3448,400.0
2024-09-26 14:10:00,551.16,551.17,550.79,551.17,503.0,548.6833,548.6932,548.3149,548.6932,503.0
2024-09-26 14:15:00,551.34,551.84,551.34,551.67,1750.0,548.8625,549.3602,548.8625,549.191,1750.0
2024-09-26 14:20:00,551.37,551.51,551.27,551.51,1205.0,548.8923,549.0317,548.7928,549.0317,1205.0
2024-09-26 14:25:00,551.05,552.02,551.05,552.02,364.0,548.5738,549.5394,548.5738,549.5394,364.0
2024-09-26 14:30:00,551.28,551.38,551.08,551.22,637.0,548.8027,548.9023,548.6036,548.743,637.0
2024-09-26 14:35:00,551.06,551.06,551.05,551.06,100.0,548.5837,548.5837,548.5738,548.5837,100.0
2024-09-26 14:40:00,551.36,551.37,551.36,551.37,306.0,548.8824,548.8923,548.8824,548.8923,306.0
2024-09-26 14:45:00,551.38,551.39,551.06,551.06,853.0,548.9023,548.9122,548.5837,548.5837,853.0
2024-09-26 14:50:00,551.06,551.06,551.06,551.06,0.0,548.5837,548.5837,548.5837,548.5837,0.0
2024-09-26 14:55:00,551.1,551.26,550.85,551.26,300.0,548.6235,548.7828,548.3747,548.7828,300.0
2024-09-26 15:00:00,551.1,551.38,551.1,551.37,279.0,548.6235,548.9023,548.6235,548.8923,279.0
2024-09-26 15:05:00,551.37,551.37,551.37,551.37,0.0,548.8923,548.8923,548.8923,548.8923,0.0
2024-09-26 15:10:00,551.03,551.03,551.03,551.03,200.0,548.5538,548.5538,548.5538,548.5538,200.0
2024-09-26 15:15:00,551.18,551.18,551.04,551.05,200.0,548.7032,548.7032,548.5638,548.5738,200.0
2024-09-26 15:20:00,551.17,551.25,550.89,550.9,3395.0,548.6932,548.7729,548.4145,548.4244,3395.0
2024-09-26 15:25:00,551.03,551.03,550.78,550.97,2175.0,548.5538,548.5538,548.305,548.4941,2175.0
2024-09-26 15:30:00,551.01,551.01,550.56,550.6,1387.0,548.5339,548.5339,548.086,548.1258,1387.0
2024-09-26 15:35:00,550.65,550.65,550.49,550.5,800.0,548.1756,548.1756,548.0163,548.0262,800.0
2024-09-26 15:40:00,550.5,551.59,550.49,551.59,2625.0,548.0262,549.1113,548.0163,549.1113,2625.0
2024-09-26 15:45:00,551.62,551.62,551.07,551.47,2625.0,549.1412,549.1412,548.5937,548.9919,2625.0
2024-09-26 15:50:00,551.21,551.99,551.02,551.9,3389.0,548.733,549.5095,548.5439,549.4199,3389.0
2024-09-26 15:55:00,551.68,553.12,551.48,552.71,12048.0,549.2009,550.6345,549.0018,550.2263,12048.0
2024-09-27 09:30:00,553.13,553.89,552.83,552.84,3730.0,550.6444,551.401,550.3458,550.3557,3730.0
2024-09-27 09:35:00,553.04,553.05,553.04,553.05,205.0,550.5548,550.5648,550.5548,550.5648,205.0
2024-09-27 09:40:00,553.2,553.2,553.19,553.2,300.0,550.7141,550.7141,550.7041,550.7141,300.0
2024-09-27 09:45:00,553.42,553.42,553.01,553.01,200.0,550.9331,550.9331,550.5249,550.5249,200.0
2024-09-27 09:50:00,553.62,553.62,552.25,552.25,500.0,551.1322,551.1322,549.7684,549.7684,500.0
2024-09-27 09:55:00,553.04,553.26,552.33,552.56,3460.0,550.5548,550.7738,549.848,550.077,3460.0
2024-09-27 10:00:00,553.04,553.04,553.03,553.04,250.0,550.5548,550.5548,550.5449,550.5548,250.0
2024-09-27 10:05:00,553.34,553.96,553.33,553.6,438.0,550.8535,551.4707,550.8435,551.1123,438.0
2024-09-27 10:10:00,553.65,554.17,553.65,554.17,202.0,551.1621,551.6797,551.1621,551.6797,202.0
2024-09-27 10:15:00,554.58,555.26,554.3,555.26,1789.0,552.0879,552.7648,551.8091,552.7648,1789.0
2024-09-27 10:20:00,555.01,555.3,554.97,555.02,1918.0,552.516,552.8047,552.4761,552.5259,1918.0
2024-09-27 10:25:00,555.22,555.39,554.89,554.89,2191.0,552.725,552.8943,552.3965,552.3965,2191.0
2024-09-27 10:30:00,555.34,556.06,555.0,555.0,1592.0,552.8445,553.5612,552.506,552.506,1592.0
2024-09-27 10:35:00,555.51,556.51,555.51,556.06,1586.0,553.0137,554.0092,553.0137,553.5612,1586.0
2024-09-27 10:40:00,555.98,556.71,555.58,555.85,2027.0,553.4816,554.2083,553.0834,553.3522,2027.0
2024-09-27 10:45:00,555.65,556.4,555.65,556.31,700.0,553.1531,553.8997,553.1531,553.8101,700.0
2024-09-27 10:50:00,556.31,556.31,556.31,556.31,0.0,553.8101,553.8101,553.8101,553.8101,0.0
2024-09-27 10:55:00,556.73,557.02,556.66,557.01,1100.0,554.2282,554.5169,554.1585,554.507,1100.0
2024-09-27 11:00:00,556.99,556.99,555.91,556.17,2417.0,554.4871,554.4871,553.4119,553.6707,2417.0
2024-09-27 11:05:00,556.03,556.27,555.56,555.56,1015.0,553.5314,553.7703,553.0635,553.0635,1015.0
2024-09-27 11:10:00,555.94,555.94,555.51,555.51,1300.0,553.4418,553.4418,553.0137,553.0137,1300.0
2024-09-27 11:15:00,555.94,556.62,555.94,556.49,1164.0,553.4418,554.1187,553.4418,553.9893,1164.0
2024-09-27 11:20:00,556.75,556.75,556.75,556.75,100.0,554.2481,554.2481,554.2481,554.2481,100.0
2024-09-27 11:25:00,557.42,557.53,557.41,557.52,1084.0,554.9151,555.0246,554.9052,555.0147,1084.0
2024-09-27 11:30:00,557.25,557.82,557.24,557.3,660.0,554.7459,555.3133,554.7359,554.7957,660.0
2024-09-27 11:35:00,557.43,557.74,557.42,557.74,1019.0,554.9251,555.2337,554.9151,555.2337,1019.0
2024-09-27 11:40:00,557.35,558.05,557.34,557.79,2275.0,554.8454,555.5423,554.8355,555.2835,2275.0
2024-09-27 11:45:00,557.66,557.66,556.75,556.8,1342.0,555.1541,555.1541,554.2481,554.2979,1342.0
2024-09-27 11:50:00,557.37,557.37,556.35,556.68,704.0,554.8654,554.8654,553.8499,554.1785,704.0
2024-09-27 11:55:00,555.96,556.25,555.94,555.94,532.0,553.4617,553.7504,553.4418,553.4418,532.0
2024-09-27 12:00:00,555.91,555.96,555.35,555.35,2040.0,553.4119,553.4617,552.8544,552.8544,2040.0
2024-09-27 12:05:00,555.93,555.93,555.93,555.93,100.0,553.4318,553.4318,553.4318,553.4318,100.0
2024-09-27 12:10:00,555.87,555.87,555.54,555.77,600.0,553.3721,553.3721,553.0436,553.2725,600.0
2024-09-27 12:15:00,555.5,555.94,555.19,555.19,602.0,553.0038,553.4418,552.6951,552.6951,602.0
2024-09-27 12:20:00,555.19,555.19,555.19,555.19,0.0,552.6951,552.6951,552.6951,552.6951,0.0
2024-09-27 12:25:00,555.29,555.29,555.28,555.29,736.0,552.7947,552.7947,552.7847,552.7947,736.0
2024-09-27 12:30:00,554.77,554.77,554.14,554.14,550.0,552.277,552.277,551.6499,551.6499,550.0
2024-09-27 12:35:00,554.54,554.56,554.28,554.41,750.0,552.0481,552.068,551.7892,551.9187,750.0
2024-09-27 12:40:00,554.84,554.84,554.84,554.84,200.0,552.3467,552.3467,552.3467,552.3467,200.0
2024-09-27 12:45:00,555.52,555.84,554.9,555.11,7492.0,553.0237,553.3422,552.4065,552.6155,7492.0
2024-09-27 12:50:00,554.61,554.61,554.61,554.61,134.0,552.1178,552.1178,552.1178,552.1178,134.0
2024-09-27 12:55:00,555.1,555.1,555.1,555.1,100.0,552.6056,552.6056,552.6056,552.6056,100.0
2024-09-27 13:00:00,555.1,555.1,555.1,555.1,0.0,552.6056,552.6056,552.6056,552.6056,0.0
2024-09-27 13:05:00,554.67,554.67,554.21,554.29,700.0,552.1775,552.1775,551.7196,551.7992,700.0
2024-09-27 13:10:00,554.2,554.2,554.2,554.2,496.0,551.7096,551.7096,551.7096,551.7096,496.0
2024-09-27 13:15:00,554.08,554.5,554.08,554.5,427.0,551.5901,552.0083,551.5901,552.0083,427.0
2024-09-27 13:20:00,554.5,554.5,554.5,554.5,0.0,552.0083,552.0083,552.0083,552.0083,0.0
2024-09-27 13:25:00,553.87,553.87,553.86,553.87,200.0,551.3811,551.3811,551.3711,551.3811,200.0
2024-09-27 13:30:00,554.25,554.25,553.79,554.19,400.0,551.7594,551.7594,551.3014,551.6996,400.0
2024-09-27 13:35:00,553.67,554.19,553.67,554.19,219.0,551.182,551.6996,551.182,551.6996,219.0
2024-09-27 13:40:00,554.33,554.33,554.33,554.33,100.0,551.839,551.839,551.839,551.839,100.0
2024-09-27 13:45:00,554.67,554.72,554.57,554.58,450.0,552.1775,552.2273,552.0779,552.0879,450.0
2024-09-27 13:50:00,554.98,554.98,554.98,554.98,100.0,552.4861,552.4861,552.4861,552.4861,100.0
2024-09-27 13:55:00,554.51,554.51,554.43,554.43,200.0,552.0182,552.0182,551.9386,551.9386,200.0
2024-09-27 14:00:00,554.85,554.85,554.09,554.38,990.0,552.3567,552.3567,551.6001,551.8888,990.0
2024-09-27 14:05:00,553.72,553.72,553.72,553.72,100.0,551.2318,551.2318,551.2318,551.2318,100.0
2024-09-27 14:10:00,554.23,554.23,554.23,554.23,100.0,551.7395,551.7395,551.7395,551.7395,100.0
2024-09-27 14:15:00,554.69,554.69,554.18,554.18,200.0,552.1974,552.1974,551.6897,551.6897,200.0
2024-09-27 14:20:00,554.18,554.18,554.18,554.18,0.0,551.6897,551.6897,551.6897,551.6897,0.0
2024-09-27 14:25:00,554.15,554.79,554.15,554.79,400.0,551.6598,552.2969,551.6598,552.2969,400.0
2024-09-27 14:30:00,553.8,553.8,553.8,553.8,602.0,551.3114,551.3114,551.3114,551.3114,602.0
2024-09-27 14:35:00,553.8,553.8,553.8,553.8,934.0,551.3114,551.3114,551.3114,551.3114,934.0
2024-09-27 14:40:00,553.83,554.32,553.83,554.32,400.0,551.3413,551.8291,551.3413,551.8291,400.0
2024-09-27 14:45:00,554.48,554.51,554.17,554.48,804.0,551.9883,552.0182,551.6797,551.9883,804.0
2024-09-27 14:50:00,554.48,554.49,553.89,553.96,635.0,551.9883,551.9983,551.401,551.4707,635.0
2024-09-27 14:55:00,554.6,554.6,554.51,554.51,200.0,552.1078,552.1078,552.0182,552.0182,200.0
2024-09-27 15:00:00,554.68,554.84,554.68,554.84,218.0,552.1874,552.3467,552.1874,552.3467,218.0
2024-09-27 15:05:00,554.69,554.69,554.68,554.69,100.0,552.1974,552.1974,552.1874,552.1974,100.0
2024-09-27 15:10:00,554.51,554.62,554.35,554.62,603.0,552.0182,552.1277,551.8589,552.1277,603.0
2024-09-27 15:15:00,554.88,555.32,554.88,555.32,850.0,552.3865,552.8246,552.3865,552.8246,850.0
2024-09-27 15:20:00,555.27,555.28,554.95,554.96,314.0,552.7748,552.7847,552.4562,552.4662,314.0
2024-09-27 15:25:00,555.01,555.26,554.61,554.62,864.0,552.516,552.7648,552.1178,552.1277,864.0
2024-09-27 15:30:00,554.75,554.76,554.52,554.52,642.0,552.2571,552.2671,552.0282,552.0282,642.0
2024-09-27 15:35:00,554.7,554.88,554.44,554.44,1362.0,552.2074,552.3865,551.9485,551.9485,1362.0
2024-09-27 15:40:00,554.08,554.29,553.87,554.24,1764.0,551.5901,551.7992,551.3811,551.7494,1764.0
2024-09-27 15:45:00,553.91,554.42,553.79,554.13,4593.0,551.4209,551.9286,551.3014,551.6399,4593.0
2024-09-27 15:50:00,553.99,554.46,553.97,553.97,1568.0,551.5005,551.9684,551.4806,551.4806,1568.0
2024-09-27 15:55:00,553.64,554.3,553.42,553.84,15785.0,551.1521,551.8091,550.9331,551.3512,15785.0
2024-09-30 09:30:00,554.19,558.05,552.07,552.07,5001.0,551.6996,555.5423,549.5892,549.5892,5001.0
2024-09-30 09:35:00,552.11,552.11,552.1,552.11,100.0,549.629,549.629,549.619,549.629,100.0
2024-09-30 09:40:00,551.97,554.28,550.58,550.58,1501.0,549.4896,551.7892,548.1059,548.1059,1501.0
2024-09-30 09:45:00,552.47,552.47,550.67,550.68,200.0,549.9874,549.9874,548.1955,548.2054,200.0
2024-09-30 09:50:00,549.34,549.34,549.33,549.34,100.0,546.8714,546.8714,546.8615,546.8714,100.0
2024-09-30 09:55:00,549.34,549.34,549.34,549.34,0.0,546.8714,546.8714,546.8714,546.8714,0.0
2024-09-30 10:00:00,550.97,551.45,550.4,551.11,1271.0,548.4941,548.972,547.9267,548.6335,1271.0
2024-09-30 10:05:00,551.26,551.37,550.14,550.83,4131.0,548.7828,548.8923,547.6678,548.3547,4131.0
2024-09-30 10:10:00,550.92,552.17,550.91,551.18,2145.0,548.4443,549.6887,548.4344,548.7032,2145.0
2024-09-30 10:15:00,551.59,551.76,551.59,551.76,253.0,549.1113,549.2806,549.1113,549.2806,253.0
2024-09-30 10:20:00,551.87,551.87,551.47,551.47,700.0,549.3901,549.3901,548.9919,548.9919,700.0
2024-09-30 10:25:00,551.81,552.45,551.81,552.45,1078.0,549.3303,549.9675,549.3303,549.9675,1078.0
2024-09-30 10:30:00,553.32,553.32,552.64,552.64,862.0,550.8336,550.8336,550.1566,550.1566,862.0
2024-09-30 10:35:00,552.85,553.72,552.85,553.58,1253.0,550.3657,551.2318,550.3657,551.0924,1253.0
2024-09-30 10:40:00,554.0,554.0,553.77,553.77,200.0,551.5105,551.5105,551.2815,551.2815,200.0
2024-09-30 10:45:00,554.28,554.28,553.9,553.9,300.0,551.7892,551.7892,551.4109,551.4109,300.0
2024-09-30 10:50:00,554.54,554.54,553.54,553.54,408.0,552.0481,552.0481,551.0526,551.0526,408.0
2024-09-30 10:55:00,554.0,554.44,553.39,553.39,557.0,551.5105,551.9485,550.9032,550.9032,557.0
2024-09-30 11:00:00,553.83,553.83,553.21,553.79,725.0,551.3413,551.3413,550.724,551.3014,725.0
2024-09-30 11:05:00,553.1,553.4,552.85,553.4,600.0,550.6145,550.9132,550.3657,550.9132,600.0
2024-09-30 11:10:00,553.39,553.39,553.31,553.31,300.0,550.9032,550.9032,550.8236,550.8236,300.0
2024-09-30 11:15:00,553.31,554.45,553.3,553.9,15945.0,550.8236,551.9585,550.8136,551.4109,15945.0
2024-09-30 11:20:00,554.0,554.31,553.92,554.31,700.0,551.5105,551.8191,551.4309,551.8191,700.0
2024-09-30 11:25:00,553.95,554.2,553.66,553.99,1692.0,551.4607,551.7096,551.172,551.5005,1692.0
2024-09-30 11:30:00,554.45,554.45,554.45,554.45,141.0,551.9585,551.9585,551.9585,551.9585,141.0
2024-09-30 11:35:00,553.85,554.16,553.85,554.16,300.0,551.3612,551.6698,551.3612,551.6698,300.0
2024-09-30 11:40:00,554.42,554.43,553.93,554.14,700.0,551.9286,551.9386,551.4408,551.6499,700.0
2024-09-30 11:45:00,554.25,554.29,554.24,554.29,300.0,551.7594,551.7992,551.7494,551.7992,300.0
2024-09-30 11:50:00,554.09,555.04,554.08,555.04,700.0,551.6001,552.5458,551.5901,552.5458,700.0
2024-09-30 11:55:00,555.13,555.39,555.02,555.39,700.0,552.6354,552.8943,552.5259,552.8943,700.0
2024-09-30 12:00:00,555.3,555.31,555.3,555.31,200.0,552.8047,552.8146,552.8047,552.8146,200.0
2024-09-30 12:05:00,555.37,555.77,555.36,555.77,300.0,552.8743,553.2725,552.8644,553.2725,300.0
2024-09-30 12:10:00,556.0,556.0,555.34,555.34,300.0,553.5015,553.5015,552.8445,552.8445,300.0
2024-09-30 12:15:00,555.61,555.61,555.61,555.61,100.0,553.1133,553.1133,553.1133,553.1133,100.0
2024-09-30 12:20:00,555.55,555.61,555.3,555.3,425.0,553.0535,553.1133,552.8047,552.8047,425.0
2024-09-30 12:25:00,555.3,555.3,555.3,555.3,0.0,552.8047,552.8047,552.8047,552.8047,0.0
2024-09-30 12:30:00,555.54,555.74,555.48,555.48,572.0,553.0436,553.2427,552.9838,552.9838,572.0
2024-09-30 12:35:00,555.22,555.66,555.22,555.3,2666.0,552.725,553.163,552.725,552.8047,2666.0
2024-09-30 12:40:00,555.3,555.3,555.29,555.29,400.0,552.8047,552.8047,552.7947,552.7947,400.0
2024-09-30 12:45:00,555.29,555.29,554.1,554.1,400.0,552.7947,552.7947,551.61,551.61,400.0
2024-09-30 12:50:00,554.98,555.22,554.64,555.0,900.0,552.4861,552.725,552.1476,552.506,900.0
2024-09-30 12:55:00,555.24,555.35,554.98,554.98,775.0,552.7449,552.8544,552.4861,552.4861,775.0
2024-09-30 13:00:00,554.75,555.15,554.74,554.85,1258.0,552.2571,552.6553,552.2472,552.3567,1258.0
2024-09-30 13:05:00,555.23,555.23,555.23,555.23,125.0,552.735,552.735,552.735,552.735,125.0
2024-09-30 13:10:00,554.84,555.07,554.61,554.74,735.0,552.3467,552.5757,552.1178,552.2472,735.0
2024-09-30 13:15:00,554.77,555.8,554.61,555.28,2900.0,552.277,553.3024,552.1178,552.7847,2900.0
2024-09-30 13:20:00,555.39,555.39,554.98,554.98,212.0,552.8943,552.8943,552.4861,552.4861,212.0
2024-09-30 13:25:00,555.68,555.77,555.68,555.77,200.0,553.1829,553.2725,553.1829,553.2725,200.0
2024-09-30 13:30:00,554.98,555.45,554.71,554.71,870.0,552.4861,552.954,552.2173,552.2173,870.0
2024-09-30 13:35:00,555.24,555.61,555.23,555.61,883.0,552.7449,553.1133,552.735,553.1133,883.0
2024-09-30 13:40:00,555.61,555.61,555.61,555.61,200.0,553.1133,553.1133,553.1133,553.1133,200.0
2024-09-30 13:45:00,555.72,555.72,555.36,555.36,300.0,553.2228,553.2228,552.8644,552.8644,300.0
2024-09-30 13:50:00,554.6,554.8,554.6,554.8,300.0,552.1078,552.3069,552.1078,552.3069,300.0
2024-09-30 13:55:00,554.85,554.85,553.87,554.1,900.0,552.3567,552.3567,551.3811,551.61,900.0
2024-09-30 14:00:00,553.63,553.63,553.63,553.63,200.0,551.1422,551.1422,551.1422,551.1422,200.0
2024-09-30 14:05:00,553.46,554.2,553.46,553.85,1178.0,550.9729,551.7096,550.9729,551.3612,1178.0
2024-09-30 14:10:00,553.85,553.85,553.85,553.85,0.0,551.3612,551.3612,551.3612,551.3612,0.0
2024-09-30 14:15:00,553.89,554.39,553.37,554.06,2494.0,551.401,551.8987,550.8833,551.5702,2494.0
2024-09-30 14:20:00,553.99,553.99,552.9,553.46,13341.0,551.5005,551.5005,550.4154,550.9729,13341.0
2024-09-30 14:25:00,553.61,553.76,552.88,553.63,31000.0,551.1222,551.2716,550.3955,551.1422,31000.0
2024-09-30 14:30:00,553.41,553.62,553.41,553.62,300.0,550.9231,551.1322,550.9231,551.1322,300.0
2024-09-30 14:35:00,554.72,554.72,554.72,554.72,158.0,552.2273,552.2273,552.2273,552.2273,158.0
2024-09-30 14:40:00,555.06,555.09,554.05,554.18,1316.0,552.5657,552.5956,551.5603,551.6897,1316.0
2024-09-30 14:45:00,553.95,553.95,553.28,553.28,520.0,551.4607,551.4607,550.7937,550.7937,520.0
2024-09-30 14:50:00,553.37,553.37,553.0,553.0,400.0,550.8833,550.8833,550.515,550.515,400.0
2024-09-30 14:55:00,553.49,553.71,553.49,553.71,300.0,551.0028,551.2218,551.0028,551.2218,300.0
2024-09-30 15:00:00,553.35,553.35,553.35,553.35,100.0,550.8634,550.8634,550.8634,550.8634,100.0
2024-09-30 15:05:00,553.56,554.14,553.31,554.05,954.0,551.0725,551.6499,550.8236,551.5603,954.0
2024-09-30 15:10:00,553.95,553.95,553.84,553.84,388.0,551.4607,551.4607,551.3512,551.3512,388.0
2024-09-30 15:15:00,554.2,554.2,554.19,554.2,100.0,551.7096,551.7096,551.6996,551.7096,100.0
2024-09-30 15:20:00,554.01,554.62,553.9,554.3,952.0,551.5205,552.1277,551.4109,551.8091,952.0
2024-09-30 15:25:00,554.31,554.72,553.9,553.9,1093.0,551.8191,552.2273,551.4109,551.4109,1093.0
2024-09-30 15:30:00,554.39,554.74,554.33,554.5,825.0,551.8987,552.2472,551.839,552.0083,825.0
2024-09-30 15:35:00,555.06,555.51,555.04,555.5,600.0,552.5657,553.0137,552.5458,553.0038,600.0
2024-09-30 15:40:00,555.57,555.66,555.28,555.5,3175.0,553.0734,553.163,552.7847,553.0038,3175.0
2024-09-30 15:45:00,555.5,555.73,555.38,555.43,3619.0,553.0038,553.2327,552.8843,552.9341,3619.0
2024-09-30 15:50:00,555.36,556.76,554.89,556.74,14654.0,552.8644,554.2581,552.3965,554.2382,14654.0
2024-09-30 15:55:00,556.6,557.21,556.15,556.45,10712.0,554.0988,554.7061,553.6508,553.9495,10712.0
2024-10-01 09:30:00,556.6,556.6,553.47,553.47,5638.0,554.0988,554.0988,550.9829,550.9829,5638.0
2024-10-01 09:35:00,553.33,555.95,550.57,555.95,1520.0,550.8435,553.4517,548.0959,553.4517,1520.0
2024-10-01 09:40:00,555.95,555.95,555.95,555.95,0.0,553.4517,553.4517,553.4517,553.4517,0.0
2024-10-01 09:45:00,550.8,550.92,550.42,550.42,863.0,548.3249,548.4443,547.9466,547.9466,863.0
2024-10-01 09:50:00,550.08,550.08,548.87,549.48,5395.0,547.6081,547.6081,546.4036,547.0108,5395.0
2024-10-01 09:55:00,549.59,550.57,549.59,550.38,377.0,547.1203,548.0959,547.1203,547.9068,377.0
2024-10-01 10:00:00,551.3,551.3,549.5,549.98,603.0,548.8226,548.8226,547.0307,547.5086,603.0
2024-10-01 10:05:00,549.75,549.99,549.09,549.99,1939.0,547.2796,547.5185,546.6226,547.5185,1939.0
2024-10-01 10:10:00,549.92,551.11,549.92,551.11,300.0,547.4488,548.6335,547.4488,548.6335,300.0
2024-10-01 10:15:00,550.83,550.83,550.83,550.83,100.0,548.3547,548.3547,548.3547,548.3547,100.0
2024-10-01 10:20:00,550.97,551.97,550.91,550.92,460.0,548.4941,549.4896,548.4344,548.4443,460.0
2024-10-01 10:25:00,550.39,551.15,549.55,550.6,1408.0,547.9167,548.6733,547.0805,548.1258,1408.0
2024-10-01 10:30:00,550.79,551.45,550.78,551.45,300.0,548.3149,548.972,548.305,548.972,300.0
2024-10-01 10:35:00,551.13,551.74,551.0,551.74,410.0,548.6534,549.2607,548.524,549.2607,410.0
2024-10-01 10:40:00,550.98,551.11,550.9,550.9,500.0,548.5041,548.6335,548.4244,548.4244,500.0
2024-10-01 10:45:00,551.36,551.36,550.54,550.67,789.0,548.8824,548.8824,548.066,548.1955,789.0
2024-10-01 10:50:00,550.74,550.74,550.0,550.0,601.0,548.2651,548.2651,547.5285,547.5285,601.0
2024-10-01 10:55:00,550.0,550.0,550.0,550.0,0.0,547.5285,547.5285,547.5285,547.5285,0.0
2024-10-01 11:00:00,549.0,549.12,549.0,549.02,4329.0,546.533,546.6524,546.533,546.5529,4329.0
2024-10-01 11:05:00,548.4,548.45,548.4,548.45,201.0,545.9357,545.9854,545.9357,545.9854,201.0
2024-10-01 11:10:00,548.0,548.12,548.0,548.12,1121.0,545.5375,545.6569,545.5375,545.6569,1121.0
2024-10-01 11:15:00,548.44,548.45,547.66,547.67,527.0,545.9755,545.9854,545.199,545.2089,527.0
2024-10-01 11:20:00,548.68,548.68,548.68,548.68,100.0,546.2144,546.2144,546.2144,546.2144,100.0
2024-10-01 11:25:00,548.45,548.92,548.44,548.92,422.0,545.9854,546.4533,545.9755,546.4533,422.0
2024-10-01 11:30:00,548.84,549.04,548.79,549.04,300.0,546.3737,546.5728,546.3239,546.5728,300.0
2024-10-01 11:35:00,549.54,549.87,549.19,549.58,1097.0,547.0705,547.3991,546.7221,547.1104,1097.0
2024-10-01 11:40:00,549.99,550.12,549.99,550.12,300.0,547.5185,547.6479,547.5185,547.6479,300.0
2024-10-01 11:45:00,550.0,550.51,549.95,550.51,1300.0,547.5285,548.0362,547.4787,548.0362,1300.0
2024-10-01 11:50:00,551.21,551.21,551.11,551.21,924.0,548.733,548.733,548.6335,548.733,924.0
2024-10-01 11:55:00,550.71,550.71,550.32,550.32,321.0,548.2353,548.2353,547.847,547.847,321.0
2024-10-01 12:00:00,550.32,550.32,550.32,550.32,0.0,547.847,547.847,547.847,547.847,0.0
2024-10-01 12:05:00,551.02,551.02,550.68,550.68,500.0,548.5439,548.5439,548.2054,548.2054,500.0
2024-10-01 12:10:00,550.2,550.2,550.19,550.19,220.0,547.7276,547.7276,547.7176,547.7176,220.0
2024-10-01 12:15:00,549.58,549.58,549.57,549.58,100.0,547.1104,547.1104,547.1004,547.1104,100.0
2024-10-01 12:20:00,549.58,549.58,549.58,549.58,0.0,547.1104,547.1104,547.1104,547.1104,0.0
2024-10-01 12:25:00,549.72,549.72,548.99,549.11,1594.0,547.2497,547.2497,546.523,546.6425,1594.0
2024-10-01 12:30:00,549.18,549.73,548.67,549.73,1674.0,546.7122,547.2597,546.2044,547.2597,1674.0
2024-10-01 12:35:00,549.61,549.61,549.61,549.61,100.0,547.1402,547.1402,547.1402,547.1402,100.0
2024-10-01 12:40:00,549.61,549.61,549.61,549.61,0.0,547.1402,547.1402,547.1402,547.1402,0.0
2024-10-01 12:45:00,548.23,548.23,548.23,548.23,100.0,545.7664,545.7664,545.7664,545.7664,100.0
2024-10-01 12:50:00,548.39,548.55,548.39,548.55,900.0,545.9257,546.085,545.9257,546.085,900.0
2024-10-01 12:55:00,548.55,548.55,548.55,548.55,0.0,546.085,546.085,546.085,546.085,0.0
2024-10-01 13:00:00,548.73,548.73,548.72,548.73,100.0,546.2642,546.2642,546.2542,546.2642,100.0
2024-10-01 13:05:00,548.73,548.73,548.73,548.73,0.0,546.2642,546.2642,546.2642,546.2642,0.0
2024-10-01 13:10:00,548.05,548.05,548.02,548.02,200.0,545.5872,545.5872,545.5574,545.5574,200.0
2024-10-01 13:15:00,548.01,548.02,546.88,546.88,2934.0,545.5474,545.5574,544.4225,544.4225,2934.0
2024-10-01 13:20:00,546.95,547.31,546.57,546.86,1205.0,544.4922,544.8506,544.1139,544.4026,1205.0
2024-10-01 13:25:00,546.86,546.86,546.86,546.86,0.0,544.4026,544.4026,544.4026,544.4026,0.0
2024-10-01 13:30:00,547.14,547.65,547.06,547.36,2968.0,544.6813,545.189,544.6017,544.9003,2968.0
2024-10-01 13:35:00,547.12,547.12,547.11,547.12,100.0,544.6614,544.6614,544.6515,544.6614,100.0
2024-10-01 13:40:00,547.21,547.77,547.2,547.63,993.0,544.751,545.3085,544.7411,545.1691,993.0
2024-10-01 13:45:00,548.14,548.77,548.14,548.76,300.0,545.6768,546.304,545.6768,546.294,300.0
2024-10-01 13:50:00,549.0,549.21,548.99,549.21,200.0,546.533,546.742,546.523,546.742,200.0
2024-10-01 13:55:00,549.89,550.41,549.89,550.41,200.0,547.419,547.9366,547.419,547.9366,200.0
2024-10-01 14:00:00,551.46,551.46,550.86,550.86,300.0,548.9819,548.9819,548.3846,548.3846,300.0
2024-10-01 14:05:00,551.23,551.23,550.99,550.99,370.0,548.7529,548.7529,548.514,548.514,370.0
2024-10-01 14:10:00,551.04,551.13,551.04,551.13,200.0,548.5638,548.6534,548.5638,548.6534,200.0
2024-10-01 14:15:00,551.15,551.55,551.15,551.55,207.0,548.6733,549.0715,548.6733,549.0715,207.0
2024-10-01 14:20:00,551.55,551.55,551.55,551.55,0.0,549.0715,549.0715,549.0715,549.0715,0.0
2024-10-01 14:25:00,550.9,550.9,550.9,550.9,578.0,548.4244,548.4244,548.4244,548.4244,578.0
2024-10-01 14:30:00,551.21,551.44,550.76,550.91,3397.0,548.733,548.962,548.2851,548.4344,3397.0
2024-10-01 14:35:00,550.91,550.91,550.91,550.91,0.0,548.4344,548.4344,548.4344,548.4344,0.0
2024-10-01 14:40:00,550.25,550.26,549.86,549.86,1259.0,547.7773,547.7873,547.3891,547.3891,1259.0
2024-10-01 14:45:00,549.86,549.86,549.86,549.86,0.0,547.3891,547.3891,547.3891,547.3891,0.0
2024-10-01 14:50:00,549.86,549.86,549.86,549.86,0.0,547.3891,547.3891,547.3891,547.3891,0.0
2024-10-01 14:55:00,549.67,549.78,549.37,549.59,1518.0,547.2,547.3095,546.9013,547.1203,1518.0
2024-10-01 15:00:00,549.59,549.59,549.59,549.59,0.0,547.1203,547.1203,547.1203,547.1203,0.0
2024-10-01 15:05:00,549.48,549.79,549.47,549.79,737.0,547.0108,547.3194,547.0009,547.3194,737.0
2024-10-01 15:10:00,549.83,549.84,549.83,549.83,133.0,547.3592,547.3692,547.3592,547.3592,133.0
2024-10-01 15:15:00,549.31,549.87,549.15,549.87,1460.0,546.8416,547.3991,546.6823,547.3991,1460.0
2024-10-01 15:20:00,550.03,550.59,549.98,550.59,900.0,547.5583,548.1158,547.5086,548.1158,900.0
2024-10-01 15:25:00,550.12,550.12,550.12,550.12,100.0,547.6479,547.6479,547.6479,547.6479,100.0
2024-10-01 15:30:00,550.59,550.62,550.37,550.53,600.0,548.1158,548.1457,547.8968,548.0561,600.0
2024-10-01 15:35:00,550.23,550.23,549.63,549.63,600.0,547.7574,547.7574,547.1601,547.1601,600.0
2024-10-01 15:40:00,549.95,549.95,549.94,549.95,100.0,547.4787,547.4787,547.4687,547.4787,100.0
2024-10-01 15:45:00,549.64,549.98,549.13,549.41,3903.0,547.1701,547.5086,546.6624,546.9411,3903.0
2024-10-01 15:50:00,549.75,549.96,548.75,548.75,1213.0,547.2796,547.4887,546.2841,546.2841,1213.0
2024-10-01 15:55:00,548.45,548.57,547.82,547.95,8163.0,545.9854,546.1049,545.3583,545.4877,8163.0
2024-10-02 09:30:00,549.37,549.37,548.19,548.19,4405.0,546.9013,546.9013,545.7266,545.7266,4405.0
2024-10-02 09:35:00,548.19,548.19,548.19,548.19,0.0,545.7266,545.7266,545.7266,545.7266,0.0
2024-10-02 09:40:00,546.77,546.77,546.77,546.77,103.0,544.313,544.313,544.313,544.313,103.0
2024-10-02 09:45:00,548.5,548.52,548.47,548.52,500.0,546.0352,546.0551,546.0053,546.0551,500.0
2024-10-02 09:50:00,548.75,548.75,548.6,548.64,364.0,546.2841,546.2841,546.1348,546.1746,364.0
2024-10-02 09:55:00,548.64,548.64,548.64,548.64,0.0,546.1746,546.1746,546.1746,546.1746,0.0
2024-10-02 10:00:00,548.79,548.79,547.43,547.93,746.0,546.3239,546.3239,544.97,545.4678,746.0
2024-10-02 10:05:00,547.24,547.36,546.89,546.89,300.0,544.7809,544.9003,544.4324,544.4324,300.0
2024-10-02 10:10:00,546.58,546.73,546.39,546.63,634.0,544.1238,544.2732,543.9347,544.1736,634.0
2024-10-02 10:15:00,546.5,547.04,546.5,547.04,400.0,544.0442,544.5818,544.0442,544.5818,400.0
2024-10-02 10:20:00,545.9,546.29,545.9,546.29,200.0,543.4469,543.8351,543.4469,543.8351,200.0
2024-10-02 10:25:00,546.81,546.92,546.81,546.91,294.0,544.3528,544.4623,544.3528,544.4524,294.0
2024-10-02 10:30:00,547.19,547.7,547.19,547.7,326.0,544.7311,545.2388,544.7311,545.2388,326.0
2024-10-02 10:35:00,548.03,548.03,548.03,548.03,100.0,545.5673,545.5673,545.5673,545.5673,100.0
2024-10-02 10:40:00,548.14,548.24,548.02,548.02,617.0,545.6768,545.7764,545.5574,545.5574,617.0
2024-10-02 10:45:00,548.05,548.47,548.05,548.47,229.0,545.5872,546.0053,545.5872,546.0053,229.0
2024-10-02 10:50:00,548.7,548.7,548.69,548.7,1010.0,546.2343,546.2343,546.2244,546.2343,1010.0
2024-10-02 10:55:00,549.05,549.05,548.85,548.86,207.0,546.5827,546.5827,546.3836,546.3936,207.0
2024-10-02 11:00:00,548.86,548.86,548.86,548.86,0.0,546.3936,546.3936,546.3936,546.3936,0.0
2024-10-02 11:05:00,549.23,549.23,549.23,549.23,100.0,546.7619,546.7619,546.7619,546.7619,100.0
2024-10-02 11:10:00,549.23,549.23,549.23,549.23,0.0,546.7619,546.7619,546.7619,546.7619,0.0
2024-10-02 11:15:00,548.86,548.95,548.86,548.94,345.0,546.3936,546.4832,546.3936,546.4732,345.0
2024-10-02 11:20:00,549.15,549.15,549.03,549.03,225.0,546.6823,546.6823,546.5628,546.5628,225.0
2024-10-02 11:25:00,549.54,550.0,549.54,550.0,350.0,547.0705,547.5285,547.0705,547.5285,350.0
2024-10-02 11:30:00,549.99,549.99,548.71,548.94,900.0,547.5185,547.5185,546.2443,546.4732,900.0
2024-10-02 11:35:00,548.76,548.77,548.25,548.38,1548.0,546.294,546.304,545.7863,545.9158,1548.0
2024-10-02 11:40:00,548.38,548.87,548.12,548.49,8505.0,545.9158,546.4036,545.6569,546.0253,8505.0
2024-10-02 11:45:00,548.53,548.86,547.93,548.86,12138.0,546.0651,546.3936,545.4678,546.3936,12138.0
2024-10-02 11:50:00,549.45,549.45,548.98,548.99,1500.0,546.9809,546.9809,546.5131,546.523,1500.0
2024-10-02 11:55:00,548.86,549.2,548.79,548.82,1939.0,546.3936,546.7321,546.3239,546.3538,1939.0
2024-10-02 12:00:00,548.82,548.82,548.82,548.82,0.0,546.3538,546.3538,546.3538,546.3538,0.0
2024-10-02 12:05:00,549.25,549.25,549.25,549.25,100.0,546.7818,546.7818,546.7818,546.7818,100.0
2024-10-02 12:10:00,549.03,549.43,548.52,549.43,481.0,546.5628,546.961,546.0551,546.961,481.0
2024-10-02 12:15:00,548.81,549.26,548.37,548.86,2601.0,546.3438,546.7918,545.9058,546.3936,2601.0
2024-10-02 12:20:00,549.13,549.76,548.97,549.06,2600.0,546.6624,547.2896,546.5031,546.5927,2600.0
2024-10-02 12:25:00,549.73,549.73,548.82,548.82,229.0,547.2597,547.2597,546.3538,546.3538,229.0
2024-10-02 12:30:00,548.86,548.92,548.67,548.67,649.0,546.3936,546.4533,546.2044,546.2044,649.0
2024-10-02 12:35:00,548.53,548.9,548.52,548.52,1300.0,546.0651,546.4334,546.0551,546.0551,1300.0
2024-10-02 12:40:00,549.28,549.28,549.28,549.28,461.0,546.8117,546.8117,546.8117,546.8117,461.0
2024-10-02 12:45:00,549.17,549.48,548.68,548.94,1100.0,546.7022,547.0108,546.2144,546.4732,1100.0
2024-10-02 12:50:00,549.08,549.08,549.08,549.08,134.0,546.6126,546.6126,546.6126,546.6126,134.0
2024-10-02 12:55:00,548.68,549.18,548.68,548.84,415.0,546.2144,546.7122,546.2144,546.3737,415.0
2024-10-02 13:00:00,548.57,548.89,548.46,548.89,502.0,546.1049,546.4235,545.9954,546.4235,502.0
2024-10-02 13:05:00,548.88,548.88,548.88,548.88,100.0,546.4135,546.4135,546.4135,546.4135,100.0
2024-10-02 13:10:00,548.88,548.88,548.88,548.88,0.0,546.4135,546.4135,546.4135,546.4135,0.0
2024-10-02 13:15:00,548.9,548.9,548.9,548.9,165.0,546.4334,546.4334,546.4334,546.4334,165.0
2024-10-02 13:20:00,548.9,548.9,548.9,548.9,0.0,546.4334,546.4334,546.4334,546.4334,0.0
2024-10-02 13:25:00,549.13,549.86,549.09,549.12,1410.0,546.6624,547.3891,546.6226,546.6524,1410.0
2024-10-02 13:30:00,549.61,549.64,549.2,549.35,1926.0,547.1402,547.1701,546.7321,546.8814,1926.0
2024-10-02 13:35:00,549.35,549.35,549.35,549.35,0.0,546.8814,546.8814,546.8814,546.8814,0.0
2024-10-02 13:40:00,549.61,550.53,549.26,550.53,2431.0,547.1402,548.0561,546.7918,548.0561,2431.0
2024-10-02 13:45:00,550.98,550.98,550.98,550.98,100.0,548.5041,548.5041,548.5041,548.5041,100.0
2024-10-02 13:50:00,551.24,551.24,551.24,551.24,100.0,548.7629,548.7629,548.7629,548.7629,100.0
2024-10-02 13:55:00,550.88,550.88,550.83,550.84,318.0,548.4045,548.4045,548.3547,548.3647,318.0
2024-10-02 14:00:00,551.44,551.71,550.68,550.71,2352.0,548.962,549.2308,548.2054,548.2353,2352.0
2024-10-02 14:05:00,550.61,551.31,550.57,550.59,600.0,548.1357,548.8326,548.0959,548.1158,600.0
2024-10-02 14:10:00,550.7,550.7,550.7,550.7,100.0,548.2253,548.2253,548.2253,548.2253,100.0
2024-10-02 14:15:00,550.96,550.99,549.83,549.83,1916.0,548.4842,548.514,547.3592,547.3592,1916.0
2024-10-02 14:20:00,550.33,550.33,549.68,549.74,323.0,547.857,547.857,547.2099,547.2696,323.0
2024-10-02 14:25:00,549.68,550.05,549.05,549.05,1004.0,547.2099,547.5782,546.5827,546.5827,1004.0
2024-10-02 14:30:00,549.54,549.54,548.94,549.5,1120.0,547.0705,547.0705,546.4732,547.0307,1120.0
2024-10-02 14:35:00,549.5,549.5,549.5,549.5,220.0,547.0307,547.0307,547.0307,547.0307,220.0
2024-10-02 14:40:00,549.5,549.73,549.41,549.73,3250.0,547.0307,547.2597,546.9411,547.2597,3250.0
2024-10-02 14:45:00,549.51,549.67,549.42,549.67,2107.0,547.0407,547.2,546.9511,547.2,2107.0
2024-10-02 14:50:00,550.0,550.0,549.62,549.62,917.0,547.5285,547.5285,547.1502,547.1502,917.0
2024-10-02 14:55:00,549.62,549.62,548.97,549.43,2694.0,547.1502,547.1502,546.5031,546.961,2694.0
2024-10-02 15:00:00,549.49,549.49,549.28,549.28,460.0,547.0208,547.0208,546.8117,546.8117,460.0
2024-10-02 15:05:00,549.14,549.58,549.06,549.22,2464.0,546.6723,547.1104,546.5927,546.752,2464.0
2024-10-02 15:10:00,549.36,550.53,549.36,550.53,9906.0,546.8913,548.0561,546.8913,548.0561,9906.0
2024-10-02 15:15:00,550.56,551.14,550.55,551.05,11533.0,548.086,548.6633,548.076,548.5738,11533.0
2024-10-02 15:20:00,551.05,551.06,549.56,550.32,14906.0,548.5738,548.5837,547.0904,547.847,14906.0
2024-10-02 15:25:00,550.12,551.28,550.1,551.27,2532.0,547.6479,548.8027,547.628,548.7928,2532.0
2024-10-02 15:30:00,550.49,550.68,550.3,550.3,9343.0,548.0163,548.2054,547.8271,547.8271,9343.0
2024-10-02 15:35:00,550.3,551.16,550.3,550.58,2571.0,547.8271,548.6833,547.8271,548.1059,2571.0
2024-10-02 15:40:00,550.22,551.56,550.04,551.56,1300.0,547.7475,549.0815,547.5683,549.0815,1300.0
2024-10-02 15:45:00,551.14,551.59,551.0,551.07,1957.0,548.6633,549.1113,548.524,548.5937,1957.0
2024-10-02 15:50:00,551.08,552.21,551.08,551.31,5376.0,548.6036,549.7285,548.6036,548.8326,5376.0
2024-10-02 15:55:00,551.57,551.79,551.1,551.36,10239.0,549.0914,549.3104,548.6235,548.8824,10239.0
2024-10-03 09:30:00,549.0,549.0,545.04,547.87,9441.0,546.533,546.533,542.5908,545.408,9441.0
2024-10-03 09:35:00,546.97,546.97,546.74,546.75,200.0,544.5121,544.5121,544.2831,544.2931,200.0
2024-10-03 09:40:00,546.85,548.09,546.8,547.0,8349.0,544.3926,545.6271,544.3429,544.542,8349.0
2024-10-03 09:45:00,547.84,548.62,547.0,548.62,1638.0,545.3782,546.1547,544.542,546.1547,1638.0
2024-10-03 09:50:00,548.93,548.93,547.52,547.76,1354.0,546.4633,546.4633,545.0596,545.2985,1354.0
2024-10-03 09:55:00,547.76,550.14,547.76,549.71,45280.0,545.2985,547.6678,545.2985,547.2398,45280.0
2024-10-03 10:00:00,549.88,550.45,549.88,550.45,1470.0,547.409,547.9765,547.409,547.9765,1470.0
2024-10-03 10:05:00,551.0,551.36,550.48,550.68,800.0,548.524,548.8824,548.0063,548.2054,800.0
2024-10-03 10:10:00,551.06,552.21,550.21,550.21,1718.0,548.5837,549.7285,547.7375,547.7375,1718.0
2024-10-03 10:15:00,550.82,552.64,549.99,552.0,11928.0,548.3448,550.1566,547.5185,549.5195,11928.0
2024-10-03 10:20:00,551.55,551.55,550.16,550.35,1028.0,549.0715,549.0715,547.6878,547.8769,1028.0
2024-10-03 10:25:00,550.16,551.37,550.16,550.33,400.0,547.6878,548.8923,547.6878,547.857,400.0
2024-10-03 10:30:00,550.33,551.38,549.86,551.38,2059.0,547.857,548.9023,547.3891,548.9023,2059.0
2024-10-03 10:35:00,551.79,551.79,551.47,551.47,400.0,549.3104,549.3104,548.9919,548.9919,400.0
2024-10-03 10:40:00,552.19,552.19,550.78,551.35,12941.0,549.7086,549.7086,548.305,548.8724,12941.0
2024-10-03 10:45:00,551.05,551.49,550.15,551.04,3797.0,548.5738,549.0118,547.6778,548.5638,3797.0
2024-10-03 10:50:00,550.64,551.55,550.61,550.96,1249.0,548.1656,549.0715,548.1357,548.4842,1249.0
2024-10-03 10:55:00,550.14,550.15,550.14,550.14,300.0,547.6678,547.6778,547.6678,547.6678,300.0
2024-10-03 11:00:00,550.0,550.32,549.38,550.22,1408.0,547.5285,547.847,546.9113,547.7475,1408.0
2024-10-03 11:05:00,550.14,550.85,550.14,550.68,1203.0,547.6678,548.3747,547.6678,548.2054,1203.0
2024-10-03 11:10:00,550.3,550.49,549.73,550.49,400.0,547.8271,548.0163,547.2597,548.0163,400.0
2024-10-03 11:15:00,550.48,551.4,550.48,550.88,1795.0,548.0063,548.9222,548.0063,548.4045,1795.0
2024-10-03 11:20:00,551.27,551.5,551.13,551.5,546.0,548.7928,549.0217,548.6534,549.0217,546.0
2024-10-03 11:25:00,551.69,551.69,551.69,551.69,100.0,549.2109,549.2109,549.2109,549.2109,100.0
2024-10-03 11:30:00,551.15,551.95,551.15,551.9,1000.0,548.6733,549.4697,548.6733,549.4199,1000.0
2024-10-03 11:35:00,551.5,552.07,551.31,551.67,3002.0,549.0217,549.5892,548.8326,549.191,3002.0
2024-10-03 11:40:00,551.67,552.08,551.62,552.08,500.0,549.191,549.5991,549.1412,549.5991,500.0
2024-10-03 11:45:00,552.08,552.08,552.08,552.08,0.0,549.5991,549.5991,549.5991,549.5991,0.0
2024-10-03 11:50:00,552.02,552.02,550.7,551.44,1630.0,549.5394,549.5394,548.2253,548.962,1630.0
2024-10-03 11:55:00,551.63,551.87,550.93,551.79,2025.0,549.1511,549.3901,548.4543,549.3104,2025.0
2024-10-03 12:00:00,551.5,552.23,551.16,552.23,5578.0,549.0217,549.7485,548.6833,549.7485,5578.0
2024-10-03 12:05:00,551.78,551.78,551.17,551.22,3823.0,549.3005,549.3005,548.6932,548.743,3823.0
2024-10-03 12:10:00,551.21,551.5,551.21,551.5,2400.0,548.733,549.0217,548.733,549.0217,2400.0
2024-10-03 12:15:00,551.27,551.27,551.06,551.06,1000.0,548.7928,548.7928,548.5837,548.5837,1000.0
2024-10-03 12:20:00,551.6,551.73,551.17,551.17,2812.0,549.1213,549.2507,548.6932,548.6932,2812.0
2024-10-03 12:25:00,551.04,551.04,550.09,550.09,300.0,548.5638,548.5638,547.6181,547.6181,300.0
2024-10-03 12:30:00,550.07,550.07,549.47,549.48,610.0,547.5982,547.5982,547.0009,547.0108,610.0
2024-10-03 12:35:00,550.04,550.04,549.7,549.71,300.0,547.5683,547.5683,547.2298,547.2398,300.0
2024-10-03 12:40:00,548.94,549.59,548.6,548.6,576.0,546.4732,547.1203,546.1348,546.1348,576.0
2024-10-03 12:45:00,548.2,548.55,547.92,548.36,600.0,545.7366,546.085,545.4578,545.8958,600.0
2024-10-03 12:50:00,547.83,548.63,547.83,548.5,2561.0,545.3682,546.1646,545.3682,546.0352,2561.0
2024-10-03 12:55:00,548.61,549.38,548.61,548.66,12190.0,546.1447,546.9113,546.1447,546.1945,12190.0
2024-10-03 13:00:00,548.08,549.22,548.08,549.22,1200.0,545.6171,546.752,545.6171,546.752,1200.0
2024-10-03 13:05:00,548.6,548.6,548.6,548.6,200.0,546.1348,546.1348,546.1348,546.1348,200.0
2024-10-03 13:10:00,548.31,548.84,548.31,548.6,1000.0,545.8461,546.3737,545.8461,546.1348,1000.0
2024-10-03 13:15:00,548.59,548.71,548.59,548.64,300.0,546.1248,546.2443,546.1248,546.1746,300.0
2024-10-03 13:20:00,548.56,549.18,548.49,549.18,1000.0,546.0949,546.7122,546.0253,546.7122,1000.0
2024-10-03 13:25:00,549.18,549.87,549.18,549.56,2889.0,546.7122,547.3991,546.7122,547.0904,2889.0
2024-10-03 13:30:00,550.01,550.01,549.91,549.91,200.0,547.5384,547.5384,547.4389,547.4389,200.0
2024-10-03 13:35:00,550.05,550.37,549.8,550.03,1100.0,547.5782,547.8968,547.3294,547.5583,1100.0
2024-10-03 13:40:00,549.68,549.69,549.09,549.11,1500.0,547.2099,547.2199,546.6226,546.6425,1500.0
2024-10-03 13:45:00,549.11,549.11,549.11,549.11,0.0,546.6425,546.6425,546.6425,546.6425,0.0
2024-10-03 13:50:00,549.57,549.84,549.57,549.73,1100.0,547.1004,547.3692,547.1004,547.2597,1100.0
2024-10-03 13:55:00,549.59,549.88,549.59,549.88,200.0,547.1203,547.409,547.1203,547.409,200.0
2024-10-03 14:00:00,549.71,549.71,549.58,549.61,300.0,547.2398,547.2398,547.1104,547.1402,300.0
2024-10-03 14:05:00,549.92,549.92,549.92,549.92,100.0,547.4488,547.4488,547.4488,547.4488,100.0
2024-10-03 14:10:00,550.32,550.32,550.31,550.32,100.0,547.847,547.847,547.8371,547.847,100.0
2024-10-03 14:15:00,550.32,550.32,550.31,550.32,964.0,547.847,547.847,547.8371,547.847,964.0
2024-10-03 14:20:00,550.12,550.12,550.11,550.12,100.0,547.6479,547.6479,547.638,547.6479,100.0
2024-10-03 14:25:00,550.12,550.17,549.98,550.17,500.0,547.6479,547.6977,547.5086,547.6977,500.0
2024-10-03 14:30:00,550.05,550.05,549.9,549.94,1000.0,547.5782,547.5782,547.4289,547.4687,1000.0
2024-10-03 14:35:00,549.83,549.83,549.83,549.83,100.0,547.3592,547.3592,547.3592,547.3592,100.0
2024-10-03 14:40:00,550.0,550.03,549.72,550.02,425.0,547.5285,547.5583,547.2497,547.5484,425.0
2024-10-03 14:45:00,550.03,550.03,549.94,549.95,300.0,547.5583,547.5583,547.4687,547.4787,300.0
2024-10-03 14:50:00,549.74,549.9,549.51,549.51,858.0,547.2696,547.4289,547.0407,547.0407,858.0
2024-10-03 14:55:00,549.88,550.0,549.88,549.9,400.0,547.409,547.5285,547.409,547.4289,400.0
2024-10-03 15:00:00,549.9,549.9,549.51,549.59,500.0,547.4289,547.4289,547.0407,547.1203,500.0
2024-10-03 15:05:00,549.16,549.16,548.69,548.8,6787.0,546.6922,546.6922,546.2244,546.3339,6787.0
2024-10-03 15:10:00,548.7,549.08,548.68,548.91,3121.0,546.2343,546.6126,546.2144,546.4434,3121.0
2024-10-03 15:15:00,549.02,549.02,548.59,548.59,600.0,546.5529,546.5529,546.1248,546.1248,600.0
2024-10-03 15:20:00,548.84,548.85,548.38,548.38,800.0,546.3737,546.3836,545.9158,545.9158,800.0
2024-10-03 15:25:00,548.36,548.38,547.94,547.94,1040.0,545.8958,545.9158,545.4777,545.4777,1040.0
2024-10-03 15:30:00,547.79,548.36,547.6,548.15,3302.0,545.3284,545.8958,545.1393,545.6868,3302.0
2024-10-03 15:35:00,548.1,548.34,547.15,547.15,3500.0,545.637,545.8759,544.6913,544.6913,3500.0
2024-10-03 15:40:00,547.15,547.26,545.79,545.79,7214.0,544.6913,544.8008,543.3374,543.3374,7214.0
2024-10-03 15:45:00,545.79,547.2,545.79,546.87,1733.0,543.3374,544.7411,543.3374,544.4125,1733.0
2024-10-03 15:50:00,547.38,548.43,546.95,548.13,13922.0,544.9202,545.9655,544.4922,545.6669,13922.0
2024-10-03 15:55:00,548.27,549.46,548.19,548.57,12621.0,545.8062,546.9909,545.7266,546.1049,12621.0
2024-10-04 09:30:00,552.72,552.72,548.21,551.61,4512.0,550.2362,550.2362,545.7465,549.1312,4512.0
2024-10-04 09:35:00,552.05,552.05,549.71,549.88,650.0,549.5693,549.5693,547.2398,547.409,650.0
2024-10-04 09:40:00,550.06,550.89,550.06,550.89,300.0,547.5882,548.4145,547.5882,548.4145,300.0
2024-10-04 09:45:00,550.63,550.63,550.62,550.63,100.0,548.1556,548.1556,548.1457,548.1556,100.0
2024-10-04 09:50:00,550.63,550.63,550.63,550.63,0.0,548.1556,548.1556,548.1556,548.1556,0.0
2024-10-04 09:55:00,550.0,550.0,549.99,550.0,100.0,547.5285,547.5285,547.5185,547.5285,100.0
2024-10-04 10:00:00,548.93,548.98,548.65,548.7,1025.0,546.4633,546.5131,546.1845,546.2343,1025.0
2024-10-04 10:05:00,549.6,549.6,547.88,547.88,500.0,547.1303,547.1303,545.418,545.418,500.0
2024-10-04 10:10:00,547.23,547.23,546.55,546.55,1646.0,544.7709,544.7709,544.094,544.094,1646.0
2024-10-04 10:15:00,547.36,547.36,547.16,547.16,246.0,544.9003,544.9003,544.7012,544.7012,246.0
2024-10-04 10:20:00,546.46,546.46,545.53,545.54,300.0,544.0044,544.0044,543.0786,543.0885,300.0
2024-10-04 10:25:00,545.56,545.67,545.08,545.67,1000.0,543.1084,543.2179,542.6306,543.2179,1000.0
2024-10-04 10:30:00,545.58,545.93,545.57,545.73,500.0,543.1283,543.4768,543.1184,543.2777,500.0
2024-10-04 10:35:00,545.73,545.73,545.73,545.73,0.0,543.2777,543.2777,543.2777,543.2777,0.0
2024-10-04 10:40:00,545.83,545.83,545.35,545.35,400.0,543.3772,543.3772,542.8994,542.8994,400.0
2024-10-04 10:45:00,545.04,545.41,544.93,545.4,1530.0,542.5908,542.9591,542.4813,542.9491,1530.0
2024-10-04 10:50:00,546.07,546.23,546.07,546.23,1875.0,543.6161,543.7754,543.6161,543.7754,1875.0
2024-10-04 10:55:00,545.84,546.01,545.84,545.84,1843.0,543.3872,543.5564,543.3872,543.3872,1843.0
2024-10-04 11:00:00,545.9,546.15,545.9,546.06,614.0,543.4469,543.6958,543.4469,543.6062,614.0
2024-10-04 11:05:00,546.76,546.76,545.99,546.44,600.0,544.303,544.303,543.5365,543.9845,600.0
2024-10-04 11:10:00,546.0,546.35,545.71,545.75,841.0,543.5464,543.8949,543.2578,543.2976,841.0
2024-10-04 11:15:00,545.63,545.63,545.14,545.14,615.0,543.1781,543.1781,542.6903,542.6903,615.0
2024-10-04 11:20:00,544.64,544.9,544.23,544.23,1100.0,542.1926,542.4514,541.7844,541.7844,1100.0
2024-10-04 11:25:00,544.18,544.56,544.18,544.55,303.0,541.7346,542.1129,541.7346,542.103,303.0
2024-10-04 11:30:00,544.15,544.16,543.81,543.81,219.0,541.7048,541.7147,541.3663,541.3663,219.0
2024-10-04 11:35:00,544.17,544.17,544.17,544.17,100.0,541.7247,541.7247,541.7247,541.7247,100.0
2024-10-04 11:40:00,544.44,544.45,543.78,543.78,700.0,541.9935,542.0034,541.3364,541.3364,700.0
2024-10-04 11:45:00,544.13,544.13,543.42,543.43,991.0,541.6849,541.6849,540.978,540.988,991.0
2024-10-04 11:50:00,543.83,543.98,543.43,543.98,539.0,541.3862,541.5355,540.988,541.5355,539.0
2024-10-04 11:55:00,543.98,543.98,543.98,543.98,0.0,541.5355,541.5355,541.5355,541.5355,0.0
2024-10-04 12:00:00,544.87,544.88,544.86,544.86,205.0,542.4215,542.4315,542.4116,542.4116,205.0
2024-10-04 12:05:00,544.86,544.86,544.86,544.86,0.0,542.4116,542.4116,542.4116,542.4116,0.0
2024-10-04 12:10:00,544.77,544.77,544.77,544.77,200.0,542.322,542.322,542.322,542.322,200.0
2024-10-04 12:15:00,545.18,545.36,545.04,545.36,350.0,542.7301,542.9093,542.5908,542.9093,350.0
2024-10-04 12:20:00,545.15,545.3,545.15,545.3,200.0,542.7003,542.8496,542.7003,542.8496,200.0
2024-10-04 12:25:00,544.92,544.92,544.55,544.57,800.0,542.4713,542.4713,542.103,542.1229,800.0
2024-10-04 12:30:00,544.48,545.09,544.47,545.09,700.0,542.0333,542.6405,542.0233,542.6405,700.0
2024-10-04 12:35:00,545.09,545.09,545.09,545.09,0.0,542.6405,542.6405,542.6405,542.6405,0.0
2024-10-04 12:40:00,546.38,546.82,545.92,546.74,521.0,543.9247,544.3628,543.4668,544.2831,521.0
2024-10-04 12:45:00,546.67,546.67,546.67,546.67,100.0,544.2134,544.2134,544.2134,544.2134,100.0
2024-10-04 12:50:00,546.22,546.22,545.77,546.03,680.0,543.7655,543.7655,543.3175,543.5763,680.0
2024-10-04 12:55:00,545.94,546.13,545.94,546.13,200.0,543.4867,543.6759,543.4867,543.6759,200.0
2024-10-04 13:00:00,546.13,546.13,546.13,546.13,0.0,543.6759,543.6759,543.6759,543.6759,0.0
2024-10-04 13:05:00,545.57,545.57,545.57,545.57,100.0,543.1184,543.1184,543.1184,543.1184,100.0
2024-10-04 13:10:00,545.01,545.02,545.01,545.01,200.0,542.5609,542.5709,542.5609,542.5609,200.0
2024-10-04 13:15:00,545.5,545.5,545.32,545.5,565.0,543.0487,543.0487,542.8695,543.0487,565.0
2024-10-04 13:20:00,545.49,545.49,545.49,545.49,100.0,543.0387,543.0387,543.0387,543.0387,100.0
2024-10-04 13:25:00,545.35,545.35,545.24,545.27,785.0,542.8994,542.8994,542.7899,542.8197,785.0
2024-10-04 13:30:00,545.31,545.59,544.82,544.92,900.0,542.8595,543.1383,542.3717,542.4713,900.0
2024-10-04 13:35:00,544.38,544.38,543.29,543.52,1400.0,541.9337,541.9337,540.8486,541.0776,1400.0
2024-10-04 13:40:00,543.85,544.3,543.8,544.0,1539.0,541.4061,541.8541,541.3563,541.5554,1539.0
2024-10-04 13:45:00,544.0,544.0,544.0,544.0,0.0,541.5554,541.5554,541.5554,541.5554,0.0
2024-10-04 13:50:00,544.22,544.56,544.22,544.56,3701.0,541.7744,542.1129,541.7744,542.1129,3701.0
2024-10-04 13:55:00,544.46,544.46,544.46,544.46,100.0,542.0134,542.0134,542.0134,542.0134,100.0
2024-10-04 14:00:00,544.23,544.23,544.04,544.04,600.0,541.7844,541.7844,541.5953,541.5953,600.0
2024-10-04 14:05:00,544.04,544.05,543.42,543.49,1182.0,541.5953,541.6052,540.978,541.0477,1182.0
2024-10-04 14:10:00,543.64,543.64,542.86,542.86,1115.0,541.1971,541.1971,540.4206,540.4206,1115.0
2024-10-04 14:15:00,542.99,543.13,542.74,542.74,410.0,540.55,540.6893,540.3011,540.3011,410.0
2024-10-04 14:20:00,543.18,543.71,542.82,543.56,1411.0,540.7391,541.2667,540.3807,541.1174,1411.0
2024-10-04 14:25:00,543.56,544.06,543.56,544.06,1307.0,541.1174,541.6152,541.1174,541.6152,1307.0
2024-10-04 14:30:00,543.8,544.48,543.8,544.15,992.0,541.3563,542.0333,541.3563,541.7048,992.0
2024-10-04 14:35:00,544.38,544.38,543.35,543.35,1505.0,541.9337,541.9337,540.9084,540.9084,1505.0
2024-10-04 14:40:00,543.41,543.91,543.41,543.41,400.0,540.9681,541.4658,540.9681,540.9681,400.0
2024-10-04 14:45:00,543.41,543.52,543.41,543.41,525.0,540.9681,541.0776,540.9681,540.9681,525.0
2024-10-04 14:50:00,543.05,543.72,542.75,543.3,3749.0,540.6097,541.2767,540.3111,540.8586,3749.0
2024-10-04 14:55:00,543.22,543.87,543.1,543.1,400.0,540.7789,541.426,540.6595,540.6595,400.0
2024-10-04 15:00:00,543.1,544.13,543.1,544.13,900.0,540.6595,541.6849,540.6595,541.6849,900.0
2024-10-04 15:05:00,544.19,545.22,544.18,545.0,1000.0,541.7446,542.77,541.7346,542.5509,1000.0
2024-10-04 15:10:00,544.28,544.63,544.28,544.28,840.0,541.8342,542.1826,541.8342,541.8342,840.0
2024-10-04 15:15:00,544.28,544.28,543.86,543.91,1007.0,541.8342,541.8342,541.4161,541.4658,1007.0
2024-10-04 15:20:00,544.31,544.92,544.26,544.92,1900.0,541.864,542.4713,541.8143,542.4713,1900.0
2024-10-04 15:25:00,544.88,545.01,544.37,544.92,1300.0,542.4315,542.5609,541.9238,542.4713,1300.0
2024-10-04 15:30:00,544.96,545.84,544.96,545.74,1100.0,542.5111,543.3872,542.5111,543.2876,1100.0
2024-10-04 15:35:00,545.41,545.78,544.78,545.34,6788.0,542.9591,543.3274,542.3319,542.8894,6788.0
2024-10-04 15:40:00,545.47,545.72,545.22,545.51,1700.0,543.0188,543.2677,542.77,543.0586,1700.0
2024-10-04 15:45:00,545.63,545.63,544.47,545.07,2900.0,543.1781,543.1781,542.0233,542.6206,2900.0
2024-10-04 15:50:00,544.81,545.01,544.38,544.86,7955.0,542.3618,542.5609,541.9337,542.4116,7955.0
2024-10-04 15:55:00,544.91,545.03,544.51,544.53,18332.0,542.4613,542.5808,542.0631,542.0831,18332.0
2024-10-07 09:30:00,540.15,540.15,539.52,539.52,5408.0,537.7227,537.7227,537.0956,537.0956,5408.0
2024-10-07 09:35:00,539.29,539.58,537.56,537.88,2437.0,536.8666,537.1553,535.1444,535.4629,2437.0
2024-10-07 09:40:00,538.07,539.25,537.72,538.85,1400.0,535.6521,536.8268,535.3037,536.4286,1400.0
2024-10-07 09:45:00,539.0,539.01,538.85,538.85,500.0,536.5779,536.5879,536.4286,536.4286,500.0
2024-10-07 09:50:00,538.43,538.7,538.23,538.58,1300.0,536.0105,536.2793,535.8114,536.1598,1300.0
2024-10-07 09:55:00,538.9,539.24,537.87,538.02,2820.0,536.4784,536.8168,535.453,535.6023,2820.0
2024-10-07 10:00:00,538.3,539.06,538.18,538.18,2351.0,535.881,536.6376,535.7616,535.7616,2351.0
2024-10-07 10:05:00,538.53,538.83,538.51,538.51,600.0,536.11,536.4087,536.0901,536.0901,600.0
2024-10-07 10:10:00,538.34,539.4,538.34,539.25,825.0,535.9209,536.9761,535.9209,536.8268,825.0
2024-10-07 10:15:00,538.8,539.55,538.78,539.28,1651.0,536.3788,537.1254,536.3589,536.8566,1651.0
2024-10-07 10:20:00,539.2,540.09,539.19,539.77,2814.0,536.777,537.663,536.767,537.3444,2814.0
2024-10-07 10:25:00,540.07,540.21,539.75,539.83,1674.0,537.6431,537.7825,537.3245,537.4042,1674.0
2024-10-07 10:30:00,539.86,540.75,539.85,539.96,9104.0,537.434,538.32,537.4241,537.5336,9104.0
2024-10-07 10:35:00,540.06,540.74,540.06,540.74,1050.0,537.6331,538.3101,537.6331,538.3101,1050.0
2024-10-07 10:40:00,540.65,541.26,540.4,540.48,1493.0,538.2205,538.8277,537.9716,538.0513,1493.0
2024-10-07 10:45:00,540.68,541.11,540.65,541.11,1120.0,538.2504,538.6784,538.2205,538.6784,1120.0
2024-10-07 10:50:00,541.04,541.44,540.49,540.73,2313.0,538.6087,539.0069,538.0612,538.3001,2313.0
2024-10-07 10:55:00,540.9,541.26,540.3,540.3,725.0,538.4694,538.8277,537.8721,537.8721,725.0
2024-10-07 11:00:00,540.54,540.54,540.4,540.53,1100.0,538.111,538.111,537.9716,538.101,1100.0
2024-10-07 11:05:00,540.4,541.01,540.3,540.77,1830.0,537.9716,538.5789,537.8721,538.3399,1830.0
2024-10-07 11:10:00,540.95,541.53,540.95,541.52,1750.0,538.5191,539.0965,538.5191,539.0866,1750.0
2024-10-07 11:15:00,541.35,541.42,541.07,541.3,736.0,538.9173,538.987,538.6386,538.8676,736.0
2024-10-07 11:20:00,541.33,541.41,541.16,541.37,1722.0,538.8974,538.9771,538.7282,538.9373,1722.0
2024-10-07 11:25:00,541.32,541.37,540.62,540.63,1876.0,538.8875,538.9373,538.1906,538.2006,1876.0
2024-10-07 11:30:00,540.78,540.78,540.36,540.69,803.0,538.3499,538.3499,537.9318,538.2603,803.0
2024-10-07 11:35:00,540.88,540.89,540.5,540.5,1193.0,538.4495,538.4594,538.0712,538.0712,1193.0
2024-10-07 11:40:00,540.75,540.83,539.77,540.14,824.0,538.32,538.3997,537.3444,537.7128,824.0
2024-10-07 11:45:00,540.11,540.11,539.69,540.08,422.0,537.6829,537.6829,537.2648,537.653,422.0
2024-10-07 11:50:00,540.08,540.08,539.61,539.82,1416.0,537.653,537.653,537.1852,537.3942,1416.0
2024-10-07 11:55:00,539.77,539.77,539.44,539.75,600.0,537.3444,537.3444,537.0159,537.3245,600.0
2024-10-07 12:00:00,539.75,539.75,539.74,539.75,100.0,537.3245,537.3245,537.3146,537.3245,100.0
2024-10-07 12:05:00,539.44,539.74,539.4,539.73,594.0,537.0159,537.3146,536.9761,537.3046,594.0
2024-10-07 12:10:00,539.09,539.53,539.08,539.39,1861.0,536.6675,537.1055,536.6575,536.9662,1861.0
2024-10-07 12:15:00,539.43,539.44,539.4,539.43,587.0,537.006,537.0159,536.9761,537.006,587.0
2024-10-07 12:20:00,539.5,539.5,539.11,539.47,608.0,537.0757,537.0757,536.6874,537.0458,608.0
2024-10-07 12:25:00,539.11,539.6,539.11,539.39,650.0,536.6874,537.1752,536.6874,536.9662,650.0
2024-10-07 12:30:00,539.42,539.68,539.09,539.68,598.0,536.996,537.2548,536.6675,537.2548,598.0
2024-10-07 12:35:00,539.23,539.23,539.08,539.09,200.0,536.8069,536.8069,536.6575,536.6675,200.0
2024-10-07 12:40:00,538.68,538.73,538.34,538.34,800.0,536.2593,536.3091,535.9209,535.9209,800.0
2024-10-07 12:45:00,538.73,539.14,538.72,539.14,430.0,536.3091,536.7173,536.2992,536.7173,430.0
2024-10-07 12:50:00,539.07,539.33,539.07,539.33,534.0,536.6476,536.9064,536.6476,536.9064,534.0
2024-10-07 12:55:00,539.11,539.11,539.09,539.09,200.0,536.6874,536.6874,536.6675,536.6675,200.0
2024-10-07 13:00:00,539.1,539.1,539.09,539.1,200.0,536.6775,536.6775,536.6675,536.6775,200.0
2024-10-07 13:05:00,539.13,539.13,539.13,539.13,227.0,536.7073,536.7073,536.7073,536.7073,227.0
2024-10-07 13:10:00,539.13,539.13,539.13,539.13,0.0,536.7073,536.7073,536.7073,536.7073,0.0
2024-10-07 13:15:00,538.71,539.13,538.71,539.05,1133.0,536.2892,536.7073,536.2892,536.6277,1133.0
2024-10-07 13:20:00,539.05,539.27,539.04,539.06,785.0,536.6277,536.8467,536.6177,536.6376,785.0
2024-10-07 13:25:00,539.06,539.1,539.05,539.1,300.0,536.6376,536.6775,536.6277,536.6775,300.0
2024-10-07 13:30:00,538.88,538.89,538.88,538.88,100.0,536.4584,536.4684,536.4584,536.4584,100.0
2024-10-07 13:35:00,539.05,539.05,538.87,538.96,520.0,536.6277,536.6277,536.4485,536.5381,520.0
2024-10-07 13:40:00,539.0,539.0,538.96,539.0,600.0,536.5779,536.5779,536.5381,536.5779,600.0
2024-10-07 13:45:00,539.0,539.0,539.0,539.0,200.0,536.5779,536.5779,536.5779,536.5779,200.0
2024-10-07 13:50:00,538.87,538.87,538.45,538.78,429.0,536.4485,536.4485,536.0304,536.3589,429.0
2024-10-07 13:55:00,538.81,538.81,538.81,538.81,100.0,536.3888,536.3888,536.3888,536.3888,100.0
2024-10-07 14:00:00,538.8,538.8,538.37,538.63,800.0,536.3788,536.3788,535.9507,536.2096,800.0
2024-10-07 14:05:00,538.58,538.62,538.58,538.62,460.0,536.1598,536.1996,536.1598,536.1996,460.0
2024-10-07 14:10:00,538.67,539.1,538.67,538.79,772.0,536.2494,536.6775,536.2494,536.3688,772.0
2024-10-07 14:15:00,538.93,538.93,538.55,538.55,200.0,536.5082,536.5082,536.1299,536.1299,200.0
2024-10-07 14:20:00,538.66,538.66,538.56,538.64,694.0,536.2394,536.2394,536.1399,536.2195,694.0
2024-10-07 14:25:00,538.51,538.51,538.51,538.51,100.0,536.0901,536.0901,536.0901,536.0901,100.0
2024-10-07 14:30:00,538.45,538.65,537.6,538.62,2041.0,536.0304,536.2295,535.1842,536.1996,2041.0
2024-10-07 14:35:00,538.29,538.48,538.15,538.48,400.0,535.8711,536.0602,535.7317,536.0602,400.0
2024-10-07 14:40:00,538.76,538.76,538.2,538.4,800.0,536.339,536.339,535.7815,535.9806,800.0
2024-10-07 14:45:00,537.85,538.04,537.74,538.04,1225.0,535.4331,535.6222,535.3236,535.6222,1225.0
2024-10-07 14:50:00,538.03,538.13,537.69,537.69,1021.0,535.6123,535.7118,535.2738,535.2738,1021.0
2024-10-07 14:55:00,538.04,538.12,537.65,537.66,1910.0,535.6222,535.7019,535.234,535.2439,1910.0
2024-10-07 15:00:00,537.55,537.78,537.53,537.77,5660.0,535.1344,535.3634,535.1145,535.3534,5660.0
2024-10-07 15:05:00,538.02,538.36,538.0,538.36,1140.0,535.6023,535.9408,535.5824,535.9408,1140.0
2024-10-07 15:10:00,538.36,538.74,538.35,538.73,1634.0,535.9408,536.3191,535.9308,536.3091,1634.0
2024-10-07 15:15:00,538.7,539.48,538.7,539.48,1525.0,536.2793,537.0557,536.2793,537.0557,1525.0
2024-10-07 15:20:00,539.22,539.22,539.11,539.19,701.0,536.7969,536.7969,536.6874,536.767,701.0
2024-10-07 15:25:00,538.91,538.91,538.46,538.72,1214.0,536.4883,536.4883,536.0403,536.2992,1214.0
2024-10-07 15:30:00,538.44,538.55,538.22,538.24,855.0,536.0204,536.1299,535.8014,535.8213,855.0
2024-10-07 15:35:00,537.59,537.8,537.59,537.8,400.0,535.1742,535.3833,535.1742,535.3833,400.0
2024-10-07 15:40:00,537.77,537.94,537.38,537.4,811.0,535.3534,535.5227,534.9652,534.9851,811.0
2024-10-07 15:45:00,537.42,537.94,537.35,537.94,1763.0,535.005,535.5227,534.9353,535.5227,1763.0
2024-10-07 15:50:00,537.84,538.46,537.66,538.36,4595.0,535.4231,536.0403,535.2439,535.9408,4595.0
2024-10-07 15:55:00,538.36,538.86,537.64,537.76,21889.0,535.9408,536.4385,535.224,535.3435,21889.0
2024-10-08 09:30:00,537.12,537.25,535.66,536.27,6851.0,535.445,535.5746,533.9896,534.5977,6851.0
2024-10-08 09:35:00,536.74,536.82,536.73,536.75,360.0,535.0662,535.146,535.0562,535.0762,360.0
2024-10-08 09:40:00,537.41,537.59,536.48,536.89,2010.0,535.7341,535.9136,534.807,535.2157,2010.0
2024-10-08 09:45:00,536.89,536.89,536.89,536.89,0.0,535.2157,535.2157,535.2157,535.2157,0.0
2024-10-08 09:50:00,536.87,537.32,536.87,537.12,1899.0,535.1958,535.6444,535.1958,535.445,1899.0
2024-10-08 09:55:00,537.15,537.51,536.64,536.64,4005.0,535.4749,535.8338,534.9665,534.9665,4005.0
2024-10-08 10:00:00,536.57,536.77,536.14,536.68,3896.0,534.8967,535.0961,534.4681,535.0064,3896.0
2024-10-08 10:05:00,537.14,537.7,536.81,537.54,4200.0,535.465,536.0232,535.136,535.8637,4200.0
2024-10-08 10:10:00,537.25,537.25,536.88,536.88,4493.0,535.5746,535.5746,535.2058,535.2058,4493.0
2024-10-08 10:15:00,537.15,537.61,537.15,537.31,1915.0,535.4749,535.9335,535.4749,535.6344,1915.0
2024-10-08 10:20:00,537.58,537.74,537.35,537.61,600.0,535.9036,536.0631,535.6743,535.9335,600.0
2024-10-08 10:25:00,538.31,538.31,537.93,537.93,500.0,536.6313,536.6313,536.2525,536.2525,500.0
2024-10-08 10:30:00,537.9,538.21,537.9,538.19,800.0,536.2226,536.5316,536.2226,536.5117,800.0
2024-10-08 10:35:00,538.06,538.28,538.06,538.28,500.0,536.3821,536.6014,536.3821,536.6014,500.0
2024-10-08 10:40:00,538.16,539.72,537.75,538.03,3460.0,536.4818,538.0369,536.0731,536.3522,3460.0
2024-10-08 10:45:00,538.39,538.74,538.39,538.74,200.0,536.7111,537.06,536.7111,537.06,200.0
2024-10-08 10:50:00,538.69,538.94,538.58,538.59,1683.0,537.0101,537.2593,536.9005,536.9104,1683.0
2024-10-08 10:55:00,539.45,539.45,538.58,538.91,300.0,537.7678,537.7678,536.9005,537.2294,300.0
2024-10-08 11:00:00,538.7,538.7,538.69,538.7,100.0,537.0201,537.0201,537.0101,537.0201,100.0
2024-10-08 11:05:00,538.7,538.7,538.7,538.7,0.0,537.0201,537.0201,537.0201,537.0201,0.0
2024-10-08 11:10:00,538.87,538.97,538.46,538.96,539.0,537.1896,537.2892,536.7808,537.2793,539.0
2024-10-08 11:15:00,538.12,539.36,538.12,539.36,400.0,536.4419,537.678,536.4419,537.678,400.0
2024-10-08 11:20:00,539.66,539.66,538.84,538.85,567.0,537.9771,537.9771,537.1597,537.1696,567.0
2024-10-08 11:25:00,539.25,539.48,539.24,539.48,400.0,537.5684,537.7977,537.5584,537.7977,400.0
2024-10-08 11:30:00,539.39,540.0,539.39,539.77,1829.0,537.7079,538.316,537.7079,538.0868,1829.0
2024-10-08 11:35:00,539.83,539.83,539.39,539.39,1826.0,538.1466,538.1466,537.7079,537.7079,1826.0
2024-10-08 11:40:00,539.28,540.23,539.28,540.23,14082.0,537.5983,538.5453,537.5983,538.5453,14082.0
2024-10-08 11:45:00,540.55,540.55,540.2,540.21,300.0,538.8643,538.8643,538.5154,538.5254,300.0
2024-10-08 11:50:00,540.08,540.08,540.08,540.08,100.0,538.3958,538.3958,538.3958,538.3958,100.0
2024-10-08 11:55:00,540.08,540.08,540.08,540.08,0.0,538.3958,538.3958,538.3958,538.3958,0.0
2024-10-08 12:00:00,540.27,540.28,539.81,540.07,500.0,538.5852,538.5952,538.1266,538.3858,500.0
2024-10-08 12:05:00,539.89,539.89,539.89,539.89,100.0,538.2064,538.2064,538.2064,538.2064,100.0
2024-10-08 12:10:00,539.87,539.87,539.66,539.66,200.0,538.1864,538.1864,537.9771,537.9771,200.0
2024-10-08 12:15:00,539.66,539.67,539.66,539.67,200.0,537.9771,537.9871,537.9771,537.9871,200.0
2024-10-08 12:20:00,539.57,539.57,539.56,539.57,100.0,537.8874,537.8874,537.8774,537.8874,100.0
2024-10-08 12:25:00,540.02,540.02,540.02,540.02,100.0,538.336,538.336,538.336,538.336,100.0
2024-10-08 12:30:00,540.02,540.02,540.02,540.02,0.0,538.336,538.336,538.336,538.336,0.0
2024-10-08 12:35:00,540.1,540.1,540.09,540.1,100.0,538.4157,538.4157,538.4058,538.4157,100.0
2024-10-08 12:40:00,540.1,540.1,540.1,540.1,0.0,538.4157,538.4157,538.4157,538.4157,0.0
2024-10-08 12:45:00,540.56,540.56,540.38,540.38,400.0,538.8743,538.8743,538.6949,538.6949,400.0
2024-10-08 12:50:00,540.38,540.38,540.38,540.38,0.0,538.6949,538.6949,538.6949,538.6949,0.0
2024-10-08 12:55:00,540.38,540.38,540.38,540.38,0.0,538.6949,538.6949,538.6949,538.6949,0.0
2024-10-08 13:00:00,540.55,540.55,540.55,540.55,100.0,538.8643,538.8643,538.8643,538.8643,100.0
2024-10-08 13:05:00,540.13,540.13,539.83,539.84,400.0,538.4456,538.4456,538.1466,538.1565,400.0
2024-10-08 13:10:00,539.84,539.84,539.83,539.84,100.0,538.1565,538.1565,538.1466,538.1565,100.0
2024-10-08 13:15:00,540.17,540.17,539.91,539.91,220.0,538.4855,538.4855,538.2263,538.2263,220.0
2024-10-08 13:20:00,539.81,540.32,539.28,540.32,1545.0,538.1266,538.635,537.5983,538.635,1545.0
2024-10-08 13:25:00,539.81,540.32,539.8,540.32,263.0,538.1266,538.635,538.1167,538.635,263.0
2024-10-08 13:30:00,539.85,539.85,539.84,539.85,100.0,538.1665,538.1665,538.1565,538.1665,100.0
2024-10-08 13:35:00,540.08,540.08,539.97,539.97,300.0,538.3958,538.3958,538.2861,538.2861,300.0
2024-10-08 13:40:00,540.04,540.04,539.81,540.04,300.0,538.3559,538.3559,538.1266,538.3559,300.0
2024-10-08 13:45:00,540.06,540.34,540.05,540.34,600.0,538.3758,538.655,538.3659,538.655,600.0
2024-10-08 13:50:00,540.37,540.77,539.92,540.37,480.0,538.6849,539.0836,538.2363,538.6849,480.0
2024-10-08 13:55:00,540.64,540.64,540.55,540.59,300.0,538.954,538.954,538.8643,538.9042,300.0
2024-10-08 14:00:00,541.02,541.18,540.99,541.18,512.0,539.3329,539.4924,539.3029,539.4924,512.0
2024-10-08 14:05:00,541.25,541.81,541.25,541.64,408.0,539.5621,540.1204,539.5621,539.9509,408.0
2024-10-08 14:10:00,541.58,541.72,541.58,541.72,200.0,539.8911,540.0307,539.8911,540.0307,200.0
2024-10-08 14:15:00,541.4,541.45,541.4,541.45,200.0,539.7117,539.7615,539.7117,539.7615,200.0
2024-10-08 14:20:00,541.78,541.78,541.44,541.5,300.0,540.0905,540.0905,539.7515,539.8114,300.0
2024-10-08 14:25:00,541.52,541.52,541.42,541.42,254.0,539.8313,539.8313,539.7316,539.7316,254.0
2024-10-08 14:30:00,541.49,541.49,541.42,541.42,200.0,539.8014,539.8014,539.7316,539.7316,200.0
2024-10-08 14:35:00,541.46,542.59,541.46,542.59,608.0,539.7715,540.898,539.7715,540.898,608.0
2024-10-08 14:40:00,542.5,542.74,542.18,542.74,2003.0,540.8082,541.0475,540.4892,541.0475,2003.0
2024-10-08 14:45:00,542.41,542.73,542.41,542.73,797.0,540.7185,541.0375,540.7185,541.0375,797.0
2024-10-08 14:50:00,542.75,543.42,542.7,542.75,1948.0,541.0575,541.7254,541.0076,541.0575,1948.0
2024-10-08 14:55:00,542.63,542.66,542.49,542.65,900.0,540.9378,540.9677,540.7983,540.9578,900.0
2024-10-08 15:00:00,542.66,542.66,542.24,542.57,800.0,540.9677,540.9677,540.5491,540.878,800.0
2024-10-08 15:05:00,542.57,542.57,542.25,542.26,311.0,540.878,540.878,540.559,540.569,311.0
2024-10-08 15:10:00,542.57,542.57,542.54,542.55,300.0,540.878,540.878,540.8481,540.8581,300.0
2024-10-08 15:15:00,542.5,543.0,542.49,543.0,900.0,540.8082,541.3067,540.7983,541.3067,900.0
2024-10-08 15:20:00,542.72,543.07,542.68,543.05,1200.0,541.0276,541.3765,540.9877,541.3565,1200.0
2024-10-08 15:25:00,543.06,543.06,542.59,542.59,1759.0,541.3665,541.3665,540.898,540.898,1759.0
2024-10-08 15:30:00,542.52,542.72,542.45,542.72,612.0,540.8282,541.0276,540.7584,541.0276,612.0
2024-10-08 15:35:00,543.13,543.45,543.12,543.25,500.0,541.4363,541.7553,541.4263,541.5559,500.0
2024-10-08 15:40:00,543.37,543.37,542.53,542.68,2100.0,541.6755,541.6755,540.8381,540.9877,2100.0
2024-10-08 15:45:00,542.65,542.65,541.52,542.34,8518.0,540.9578,540.9578,539.8313,540.6487,8518.0
2024-10-08 15:50:00,542.31,543.35,542.21,543.19,4211.0,540.6188,541.6556,540.5191,541.4961,4211.0
2024-10-08 15:55:00,542.89,543.24,542.67,543.01,8021.0,541.197,541.5459,540.9777,541.3167,8021.0
2024-10-09 09:30:00,543.75,543.75,539.67,541.88,6057.0,542.0543,542.0543,537.9871,540.1902,6057.0
2024-10-09 09:35:00,542.9,544.75,542.79,543.89,2200.0,541.207,543.0512,541.0973,542.1939,2200.0
2024-10-09 09:40:00,544.14,545.68,543.73,545.62,3138.0,542.4431,543.9783,542.0344,543.9185,3138.0
2024-10-09 09:45:00,546.77,546.77,546.17,546.17,200.0,545.0649,545.0649,544.4668,544.4668,200.0
2024-10-09 09:50:00,546.86,547.48,546.86,547.48,410.0,545.1546,545.7727,545.1546,545.7727,410.0
2024-10-09 09:55:00,547.62,547.65,547.3,547.65,623.0,545.9123,545.9422,545.5933,545.9422,623.0
2024-10-09 10:00:00,547.84,548.27,547.29,547.49,2494.0,546.1316,546.5602,545.5833,545.7827,2494.0
2024-10-09 10:05:00,547.24,547.49,547.19,547.47,1336.0,545.5335,545.7827,545.4836,545.7627,1336.0
2024-10-09 10:10:00,547.42,547.49,547.12,547.38,2275.0,545.7129,545.7827,545.4138,545.673,2275.0
2024-10-09 10:15:00,547.38,547.38,546.96,546.97,2465.0,545.673,545.673,545.2543,545.2643,2465.0
2024-10-09 10:20:00,546.44,546.44,546.34,546.35,450.0,544.736,544.736,544.6363,544.6462,450.0
2024-10-09 10:25:00,546.35,546.35,546.35,546.35,0.0,544.6462,544.6462,544.6462,544.6462,0.0
2024-10-09 10:30:00,545.01,545.02,544.37,544.45,400.0,543.3104,543.3204,542.6724,542.7522,400.0
2024-10-09 10:35:00,544.74,545.16,544.74,545.16,700.0,543.0413,543.4599,543.0413,543.4599,700.0
2024-10-09 10:40:00,545.59,545.59,544.87,544.87,335.0,543.8886,543.8886,543.1709,543.1709,335.0
2024-10-09 10:45:00,545.23,545.53,545.23,545.4,633.0,543.5297,543.8288,543.5297,543.6992,633.0
2024-10-09 10:50:00,545.83,545.83,545.46,545.46,200.0,544.1279,544.1279,543.759,543.759,200.0
2024-10-09 10:55:00,545.66,546.07,545.25,545.55,3800.0,543.9584,544.3671,543.5497,543.8487,3800.0
2024-10-09 11:00:00,545.71,545.71,545.7,545.71,100.0,544.0082,544.0082,543.9983,544.0082,100.0
2024-10-09 11:05:00,545.38,545.56,545.38,545.56,928.0,543.6793,543.8587,543.6793,543.8587,928.0
2024-10-09 11:10:00,545.72,546.11,545.71,546.11,600.0,544.0182,544.407,544.0082,544.407,600.0
2024-10-09 11:15:00,546.34,546.86,546.34,546.76,400.0,544.6363,545.1546,544.6363,545.055,400.0
2024-10-09 11:20:00,547.21,547.23,547.21,547.23,200.0,545.5036,545.5235,545.5036,545.5235,200.0
2024-10-09 11:25:00,547.25,547.25,547.25,547.25,100.0,545.5434,545.5434,545.5434,545.5434,100.0
2024-10-09 11:30:00,547.1,548.3,547.1,548.18,1244.0,545.3939,546.5902,545.3939,546.4705,1244.0
2024-10-09 11:35:00,548.35,548.36,548.35,548.36,200.0,546.64,546.65,546.64,546.65,200.0
2024-10-09 11:40:00,548.51,549.02,548.49,549.02,600.0,546.7995,547.3079,546.7796,547.3079,600.0
2024-10-09 11:45:00,549.09,549.36,549.08,549.25,430.0,547.3777,547.6468,547.3677,547.5372,430.0
2024-10-09 11:50:00,549.13,550.11,549.13,549.99,581.0,547.4176,548.3945,547.4176,548.2749,581.0
2024-10-09 11:55:00,549.55,549.55,549.46,549.46,300.0,547.8363,547.8363,547.7465,547.7465,300.0
2024-10-09 12:00:00,549.22,549.22,549.13,549.13,300.0,547.5073,547.5073,547.4176,547.4176,300.0
2024-10-09 12:05:00,549.42,550.18,549.41,550.18,500.0,547.7067,548.4643,547.6967,548.4643,500.0
2024-10-09 12:10:00,550.18,550.18,550.18,550.18,0.0,548.4643,548.4643,548.4643,548.4643,0.0
2024-10-09 12:15:00,550.18,550.18,550.18,550.18,0.0,548.4643,548.4643,548.4643,548.4643,0.0
2024-10-09 12:20:00,550.18,550.18,550.18,550.18,0.0,548.4643,548.4643,548.4643,548.4643,0.0
2024-10-09 12:25:00,549.93,549.93,549.07,549.08,712.0,548.2151,548.2151,547.3578,547.3677,712.0
2024-10-09 12:30:00,548.99,548.99,548.99,548.99,100.0,547.278,547.278,547.278,547.278,100.0
2024-10-09 12:35:00,548.65,549.12,548.65,548.65,1211.0,546.9391,547.4076,546.9391,546.9391,1211.0
2024-10-09 12:40:00,548.71,549.46,548.45,549.46,300.0,546.9989,547.7465,546.7397,547.7465,300.0
2024-10-09 12:45:00,548.61,548.66,548.61,548.66,300.0,546.8992,546.949,546.8992,546.949,300.0
2024-10-09 12:50:00,548.99,548.99,548.15,548.15,400.0,547.278,547.278,546.4406,546.4406,400.0
2024-10-09 12:55:00,548.15,548.15,548.15,548.15,0.0,546.4406,546.4406,546.4406,546.4406,0.0
2024-10-09 13:00:00,547.76,547.76,547.52,547.52,400.0,546.0518,546.0518,545.8126,545.8126,400.0
2024-10-09 13:05:00,547.52,547.52,547.52,547.52,0.0,545.8126,545.8126,545.8126,545.8126,0.0
2024-10-09 13:10:00,547.57,547.57,547.15,547.57,400.0,545.8624,545.8624,545.4437,545.8624,400.0
2024-10-09 13:15:00,548.03,548.04,547.56,547.71,1100.0,546.321,546.331,545.8525,546.002,1100.0
2024-10-09 13:20:00,548.05,548.24,548.05,548.23,700.0,546.3409,546.5303,546.3409,546.5204,700.0
2024-10-09 13:25:00,548.25,548.45,547.85,548.45,400.0,546.5403,546.7397,546.1416,546.7397,400.0
2024-10-09 13:30:00,547.89,548.18,547.89,548.18,450.0,546.1814,546.4705,546.1814,546.4705,450.0
2024-10-09 13:35:00,548.18,548.18,548.17,548.17,239.0,546.4705,546.4705,546.4606,546.4606,239.0
2024-10-09 13:40:00,548.2,548.2,547.75,547.75,200.0,546.4905,546.4905,546.0419,546.0419,200.0
2024-10-09 13:45:00,547.68,547.68,547.68,547.68,100.0,545.9721,545.9721,545.9721,545.9721,100.0
2024-10-09 13:50:00,547.04,547.04,546.52,546.68,300.0,545.3341,545.3341,544.8157,544.9752,300.0
2024-10-09 13:55:00,546.85,546.85,546.49,546.6,800.0,545.1447,545.1447,544.7858,544.8955,800.0
2024-10-09 14:00:00,546.23,546.71,546.23,546.71,200.0,544.5266,545.0051,544.5266,545.0051,200.0
2024-10-09 14:05:00,547.19,547.2,547.04,547.2,600.0,545.4836,545.4936,545.3341,545.4936,600.0
2024-10-09 14:10:00,546.97,546.97,546.58,546.58,700.0,545.2643,545.2643,544.8755,544.8755,700.0
2024-10-09 14:15:00,546.58,546.58,546.58,546.58,0.0,544.8755,544.8755,544.8755,544.8755,0.0
2024-10-09 14:20:00,546.69,546.69,546.69,546.69,100.0,544.9852,544.9852,544.9852,544.9852,100.0
2024-10-09 14:25:00,547.18,547.18,547.01,547.02,400.0,545.4736,545.4736,545.3042,545.3141,400.0
2024-10-09 14:30:00,547.2,547.2,546.72,546.72,666.0,545.4936,545.4936,545.0151,545.0151,666.0
2024-10-09 14:35:00,546.72,547.04,546.58,547.04,1061.0,545.0151,545.3341,544.8755,545.3341,1061.0
2024-10-09 14:40:00,546.57,546.57,546.57,546.57,100.0,544.8655,544.8655,544.8655,544.8655,100.0
2024-10-09 14:45:00,546.7,546.7,546.69,546.7,100.0,544.9951,544.9951,544.9852,544.9951,100.0
2024-10-09 14:50:00,546.96,546.96,546.95,546.96,217.0,545.2543,545.2543,545.2444,545.2543,217.0
2024-10-09 14:55:00,546.82,546.89,546.82,546.89,289.0,545.1148,545.1846,545.1148,545.1846,289.0
2024-10-09 15:00:00,546.94,546.96,546.94,546.96,200.0,545.2344,545.2543,545.2344,545.2543,200.0
2024-10-09 15:05:00,547.04,547.45,547.04,547.45,1478.0,545.3341,545.7428,545.3341,545.7428,1478.0
2024-10-09 15:10:00,547.14,547.14,546.91,547.05,844.0,545.4338,545.4338,545.2045,545.3441,844.0
2024-10-09 15:15:00,546.94,546.94,546.94,546.94,100.0,545.2344,545.2344,545.2344,545.2344,100.0
2024-10-09 15:20:00,547.01,547.61,547.01,547.44,1310.0,545.3042,545.9023,545.3042,545.7328,1310.0
2024-10-09 15:25:00,547.52,547.52,547.34,547.34,402.0,545.8126,545.8126,545.6331,545.6331,402.0
2024-10-09 15:30:00,547.45,547.46,547.02,547.13,1111.0,545.7428,545.7528,545.3141,545.4238,1111.0
2024-10-09 15:35:00,547.27,547.38,547.13,547.13,1100.0,545.5634,545.673,545.4238,545.4238,1100.0
2024-10-09 15:40:00,547.05,547.05,546.55,546.55,600.0,545.3441,545.3441,544.8456,544.8456,600.0
2024-10-09 15:45:00,546.93,547.01,546.84,547.0,407.0,545.2244,545.3042,545.1347,545.2942,407.0
2024-10-09 15:50:00,547.14,547.55,546.43,546.79,4379.0,545.4338,545.8425,544.726,545.0849,4379.0
2024-10-09 15:55:00,546.51,546.98,545.35,545.63,18614.0,544.8057,545.2743,543.6494,543.9285,18614.0
2024-10-10 09:30:00,544.72,544.72,541.98,543.35,5846.0,543.0213,543.0213,540.2899,541.6556,5846.0
2024-10-10 09:35:00,544.21,544.21,542.91,542.91,2600.0,542.5129,542.5129,541.217,541.217,2600.0
2024-10-10 09:40:00,543.06,543.06,543.0,543.0,367.0,541.3665,541.3665,541.3067,541.3067,367.0
2024-10-10 09:45:00,543.2,543.2,543.2,543.2,156.0,541.5061,541.5061,541.5061,541.5061,156.0
2024-10-10 09:50:00,543.73,543.98,543.66,543.81,844.0,542.0344,542.2836,541.9646,542.1142,844.0
2024-10-10 09:55:00,543.07,545.03,543.07,543.83,5810.0,541.3765,543.3304,541.3765,542.1341,5810.0
2024-10-10 10:00:00,543.96,544.55,543.76,544.53,1421.0,542.2637,542.8518,542.0643,542.8319,1421.0
2024-10-10 10:05:00,545.0,545.33,544.77,545.33,535.0,543.3004,543.6294,543.0712,543.6294,535.0
2024-10-10 10:10:00,544.76,544.77,544.12,544.12,5923.0,543.0612,543.0712,542.4232,542.4232,5923.0
2024-10-10 10:15:00,544.1,544.34,543.65,544.34,2300.0,542.4033,542.6425,541.9547,542.6425,2300.0
2024-10-10 10:20:00,544.34,544.97,544.33,544.5,2779.0,542.6425,543.2705,542.6325,542.802,2779.0
2024-10-10 10:25:00,544.5,544.5,543.57,543.61,1500.0,542.802,542.802,541.8749,541.9148,1500.0
2024-10-10 10:30:00,543.86,543.86,543.63,543.63,400.0,542.164,542.164,541.9347,541.9347,400.0
2024-10-10 10:35:00,543.5,543.5,543.43,543.44,225.0,541.8051,541.8051,541.7353,541.7453,225.0
2024-10-10 10:40:00,543.14,543.38,543.14,543.38,8127.0,541.4462,541.6855,541.4462,541.6855,8127.0
2024-10-10 10:45:00,543.1,543.1,542.46,542.46,1997.0,541.4064,541.4064,540.7684,540.7684,1997.0
2024-10-10 10:50:00,542.48,542.67,542.03,542.03,2102.0,540.7883,540.9777,540.3397,540.3397,2102.0
2024-10-10 10:55:00,541.49,542.26,541.49,542.26,1872.0,539.8014,540.569,539.8014,540.569,1872.0
2024-10-10 11:00:00,542.36,542.78,542.36,542.78,514.0,540.6687,541.0874,540.6687,541.0874,514.0
2024-10-10 11:05:00,543.08,543.75,543.08,543.69,853.0,541.3864,542.0543,541.3864,541.9945,853.0
2024-10-10 11:10:00,544.0,544.14,543.91,544.0,1100.0,542.3036,542.4431,542.2138,542.3036,1100.0
2024-10-10 11:15:00,544.0,544.0,544.0,544.0,0.0,542.3036,542.3036,542.3036,542.3036,0.0
2024-10-10 11:20:00,544.8,544.8,544.48,544.48,300.0,543.1011,543.1011,542.7821,542.7821,300.0
2024-10-10 11:25:00,544.12,544.12,544.05,544.05,1280.0,542.4232,542.4232,542.3534,542.3534,1280.0
2024-10-10 11:30:00,544.21,544.26,543.82,543.87,1025.0,542.5129,542.5628,542.1241,542.174,1025.0
2024-10-10 11:35:00,543.76,544.04,543.42,544.03,1884.0,542.0643,542.3434,541.7254,542.3335,1884.0
2024-10-10 11:40:00,544.25,544.31,543.87,543.96,925.0,542.5528,542.6126,542.174,542.2637,925.0
2024-10-10 11:45:00,543.79,543.79,543.57,543.74,1600.0,542.0942,542.0942,541.8749,542.0444,1600.0
2024-10-10 11:50:00,543.8,543.8,543.51,543.66,2500.0,542.1042,542.1042,541.8151,541.9646,2500.0
2024-10-10 11:55:00,543.67,543.7,543.67,543.7,376.0,541.9746,542.0045,541.9746,542.0045,376.0
2024-10-10 12:00:00,543.83,543.88,543.32,543.88,1218.0,542.1341,542.1839,541.6257,542.1839,1218.0
2024-10-10 12:05:00,543.08,543.37,543.08,543.37,550.0,541.3864,541.6755,541.3864,541.6755,550.0
2024-10-10 12:10:00,543.68,543.79,543.68,543.78,200.0,541.9846,542.0942,541.9846,542.0842,200.0
2024-10-10 12:15:00,543.62,543.62,543.56,543.56,600.0,541.9247,541.9247,541.8649,541.8649,600.0
2024-10-10 12:20:00,543.58,543.58,543.48,543.48,567.0,541.8849,541.8849,541.7852,541.7852,567.0
2024-10-10 12:25:00,543.48,543.64,543.43,543.57,600.0,541.7852,541.9447,541.7353,541.8749,600.0
2024-10-10 12:30:00,543.47,543.62,543.38,543.62,723.0,541.7752,541.9247,541.6855,541.9247,723.0
2024-10-10 12:35:00,543.48,543.55,543.48,543.5,500.0,541.7852,541.855,541.7852,541.8051,500.0
2024-10-10 12:40:00,544.06,544.06,543.08,543.2,5461.0,542.3634,542.3634,541.3864,541.5061,5461.0
2024-10-10 12:45:00,543.2,543.24,542.77,543.24,745.0,541.5061,541.5459,541.0774,541.5459,745.0
2024-10-10 12:50:00,542.75,542.75,542.6,542.6,700.0,541.0575,541.0575,540.9079,540.9079,700.0
2024-10-10 12:55:00,542.63,542.71,542.47,542.47,1272.0,540.9378,541.0176,540.7783,540.7783,1272.0
2024-10-10 13:00:00,542.49,542.81,542.42,542.61,1832.0,540.7983,541.1173,540.7285,540.9179,1832.0
2024-10-10 13:05:00,542.73,542.73,542.39,542.45,6438.0,541.0375,541.0375,540.6986,540.7584,6438.0
2024-10-10 13:10:00,542.27,542.37,542.0,542.37,1388.0,540.579,540.6786,540.3098,540.6786,1388.0
2024-10-10 13:15:00,542.49,542.88,542.49,542.69,605.0,540.7983,541.1871,540.7983,540.9976,605.0
2024-10-10 13:20:00,542.88,543.37,542.68,543.17,1337.0,541.1871,541.6755,540.9877,541.4762,1337.0
2024-10-10 13:25:00,542.8,542.8,542.8,542.8,100.0,541.1073,541.1073,541.1073,541.1073,100.0
2024-10-10 13:30:00,543.12,543.48,542.98,542.98,519.0,541.4263,541.7852,541.2867,541.2867,519.0
2024-10-10 13:35:00,543.04,543.04,542.87,542.87,200.0,541.3466,541.3466,541.1771,541.1771,200.0
2024-10-10 13:40:00,542.71,542.71,542.26,542.26,500.0,541.0176,541.0176,540.569,540.569,500.0
2024-10-10 13:45:00,542.28,542.28,541.41,541.41,601.0,540.5889,540.5889,539.7216,539.7216,601.0
2024-10-10 13:50:00,541.28,541.28,540.77,540.85,408.0,539.592,539.592,539.0836,539.1634,408.0
2024-10-10 13:55:00,541.58,541.88,541.36,541.88,900.0,539.8911,540.1902,539.6718,540.1902,900.0
2024-10-10 14:00:00,541.56,541.7,541.13,541.13,731.0,539.8712,540.0107,539.4425,539.4425,731.0
2024-10-10 14:05:00,541.04,541.04,540.92,540.92,300.0,539.3528,539.3528,539.2332,539.2332,300.0
2024-10-10 14:10:00,540.92,540.92,540.92,540.92,0.0,539.2332,539.2332,539.2332,539.2332,0.0
2024-10-10 14:15:00,541.04,541.04,540.82,540.98,800.0,539.3528,539.3528,539.1335,539.293,800.0
2024-10-10 14:20:00,541.0,541.21,540.91,541.21,700.0,539.3129,539.5223,539.2232,539.5223,700.0
2024-10-10 14:25:00,541.4,541.4,540.84,540.84,334.0,539.7117,539.7117,539.1534,539.1534,334.0
2024-10-10 14:30:00,540.82,541.07,540.75,540.75,3470.0,539.1335,539.3827,539.0637,539.0637,3470.0
2024-10-10 14:35:00,540.75,540.75,540.49,540.68,3888.0,539.0637,539.0637,538.8045,538.9939,3888.0
2024-10-10 14:40:00,540.74,540.91,540.48,540.58,1610.0,539.0537,539.2232,538.7945,538.8942,1610.0
2024-10-10 14:45:00,540.67,541.0,540.66,540.76,2507.0,538.9839,539.3129,538.974,539.0737,2507.0
2024-10-10 14:50:00,540.66,540.68,540.17,540.17,1693.0,538.974,538.9939,538.4855,538.4855,1693.0
2024-10-10 14:55:00,540.49,540.49,540.08,540.12,1000.0,538.8045,538.8045,538.3958,538.4357,1000.0
2024-10-10 15:00:00,540.72,540.72,540.21,540.21,923.0,539.0338,539.0338,538.5254,538.5254,923.0
2024-10-10 15:05:00,540.23,540.45,540.01,540.01,400.0,538.5453,538.7646,538.326,538.326,400.0
2024-10-10 15:10:00,539.95,539.95,539.43,539.61,1200.0,538.2662,538.2662,537.7478,537.9273,1200.0
2024-10-10 15:15:00,539.88,539.88,539.67,539.67,550.0,538.1964,538.1964,537.9871,537.9871,550.0
2024-10-10 15:20:00,539.67,539.98,539.67,539.98,700.0,537.9871,538.2961,537.9871,538.2961,700.0
2024-10-10 15:25:00,539.88,539.99,539.36,539.55,6212.0,538.1964,538.3061,537.678,537.8674,6212.0
2024-10-10 15:30:00,539.56,540.75,539.42,540.75,4016.0,537.8774,539.0637,537.7378,539.0637,4016.0
2024-10-10 15:35:00,540.94,541.24,540.57,540.57,4060.0,539.2531,539.5522,538.8843,538.8843,4060.0
2024-10-10 15:40:00,540.57,540.57,539.87,539.97,2830.0,538.8843,538.8843,538.1864,538.2861,2830.0
2024-10-10 15:45:00,540.03,540.16,539.6,539.97,7400.0,538.3459,538.4755,537.9173,538.2861,7400.0
2024-10-10 15:50:00,540.03,540.25,539.44,540.07,21170.0,538.3459,538.5653,537.7578,538.3858,21170.0
2024-10-10 15:55:00,539.63,540.12,539.27,539.45,19483.0,537.9472,538.4357,537.5883,537.7678,19483.0
2024-10-11 09:30:00,540.26,542.02,540.26,540.47,8179.0,538.5752,540.3297,538.5752,538.7846,8179.0
2024-10-11 09:35:00,540.41,540.41,539.68,539.69,200.0,538.7248,538.7248,537.997,538.007,200.0
2024-10-11 09:40:00,540.37,540.46,539.73,539.73,1365.0,538.6849,538.7746,538.0469,538.0469,1365.0
2024-10-11 09:45:00,539.27,539.27,539.27,539.27,100.0,537.5883,537.5883,537.5883,537.5883,100.0
2024-10-11 09:50:00,539.52,539.76,539.22,539.39,550.0,537.8375,538.0768,537.5385,537.7079,550.0
2024-10-11 09:55:00,539.49,539.65,539.43,539.43,400.0,537.8076,537.9671,537.7478,537.7478,400.0
2024-10-11 10:00:00,539.3,540.42,539.3,540.42,1425.0,537.6182,538.7347,537.6182,538.7347,1425.0
2024-10-11 10:05:00,540.59,542.3,540.5,542.25,3671.0,538.9042,540.6089,538.8145,540.559,3671.0
2024-10-11 10:10:00,542.6,542.85,541.89,542.84,15202.0,540.9079,541.1571,540.2001,541.1472,15202.0
2024-10-11 10:15:00,543.53,544.18,543.17,544.0,6384.0,541.835,542.483,541.4762,542.3036,6384.0
2024-10-11 10:20:00,543.59,544.26,543.17,544.21,2781.0,541.8948,542.5628,541.4762,542.5129,2781.0
2024-10-11 10:25:00,544.52,545.4,544.26,545.4,2323.0,542.8219,543.6992,542.5628,543.6992,2323.0
2024-10-11 10:30:00,546.29,547.35,545.91,547.35,2300.0,544.5864,545.6431,544.2076,545.6431,2300.0
2024-10-11 10:35:00,547.35,547.35,546.29,546.59,2324.0,545.6431,545.6431,544.5864,544.8855,2324.0
2024-10-11 10:40:00,546.63,546.63,545.57,545.8,1993.0,544.9254,544.9254,543.8687,544.0979,1993.0
2024-10-11 10:45:00,545.88,546.04,545.51,546.04,700.0,544.1777,544.3372,543.8089,544.3372,700.0
2024-10-11 10:50:00,546.4,546.45,546.21,546.31,800.0,544.6961,544.7459,544.5067,544.6064,800.0
2024-10-11 10:55:00,546.43,547.52,546.42,547.51,1300.0,544.726,545.8126,544.716,545.8026,1300.0
2024-10-11 11:00:00,546.72,546.9,546.5,546.5,800.0,545.0151,545.1945,544.7958,544.7958,800.0
2024-10-11 11:05:00,546.61,547.03,546.59,546.84,1768.0,544.9054,545.3241,544.8855,545.1347,1768.0
2024-10-11 11:10:00,547.14,547.54,547.07,547.53,700.0,545.4338,545.8325,545.364,545.8226,700.0
2024-10-11 11:15:00,547.59,547.66,546.63,546.63,3726.0,545.8824,545.9521,544.9254,544.9254,3726.0
2024-10-11 11:20:00,546.67,546.9,546.2,546.89,1296.0,544.9652,545.1945,544.4967,545.1846,1296.0
2024-10-11 11:25:00,546.68,547.6,546.68,547.55,1060.0,544.9752,545.8923,544.9752,545.8425,1060.0
2024-10-11 11:30:00,547.94,548.28,547.7,548.15,3636.0,546.2313,546.5702,545.992,546.4406,3636.0
2024-10-11 11:35:00,548.16,548.3,548.16,548.3,650.0,546.4506,546.5902,546.4506,546.5902,650.0
2024-10-11 11:40:00,548.57,549.98,548.2,549.72,3592.0,546.8593,548.2649,546.4905,548.0057,3592.0
2024-10-11 11:45:00,549.6,549.87,549.54,549.54,900.0,547.8861,548.1553,547.8263,547.8263,900.0
2024-10-11 11:50:00,549.6,549.99,549.57,549.99,2108.0,547.8861,548.2749,547.8562,548.2749,2108.0
2024-10-11 11:55:00,550.52,550.58,550.13,550.13,1508.0,548.8032,548.863,548.4144,548.4144,1508.0
2024-10-11 12:00:00,550.12,550.29,550.12,550.29,1654.0,548.4045,548.5739,548.4045,548.5739,1654.0
2024-10-11 12:05:00,550.32,550.65,549.87,550.24,1394.0,548.6039,548.9328,548.1553,548.5241,1394.0
2024-10-11 12:10:00,548.84,549.05,548.77,548.87,2088.0,547.1285,547.3378,547.0587,547.1584,2088.0
2024-10-11 12:15:00,548.85,548.85,548.62,548.62,1212.0,547.1384,547.1384,546.9092,546.9092,1212.0
2024-10-11 12:20:00,548.59,548.59,547.95,547.96,300.0,546.8792,546.8792,546.2412,546.2512,300.0
2024-10-11 12:25:00,547.93,548.62,547.93,548.62,400.0,546.2213,546.9092,546.2213,546.9092,400.0
2024-10-11 12:30:00,548.48,548.65,548.42,548.65,600.0,546.7696,546.9391,546.7098,546.9391,600.0
2024-10-11 12:35:00,548.52,548.55,548.52,548.55,900.0,546.8095,546.8394,546.8095,546.8394,900.0
2024-10-11 12:40:00,548.52,548.53,548.52,548.52,300.0,546.8095,546.8194,546.8095,546.8095,300.0
2024-10-11 12:45:00,548.74,548.74,548.04,548.27,1829.0,547.0288,547.0288,546.331,546.5602,1829.0
2024-10-11 12:50:00,548.28,548.43,548.18,548.43,737.0,546.5702,546.7197,546.4705,546.7197,737.0
2024-10-11 12:55:00,548.01,548.28,547.99,548.27,665.0,546.3011,546.5702,546.2811,546.5602,665.0
2024-10-11 13:00:00,548.31,548.31,548.3,548.31,200.0,546.6001,546.6001,546.5902,546.6001,200.0
2024-10-11 13:05:00,548.13,548.13,547.62,547.62,700.0,546.4207,546.4207,545.9123,545.9123,700.0
2024-10-11 13:10:00,547.53,547.85,547.37,547.85,2210.0,545.8226,546.1416,545.6631,546.1416,2210.0
2024-10-11 13:15:00,548.19,548.19,547.83,548.11,500.0,546.4805,546.4805,546.1216,546.4007,500.0
2024-10-11 13:20:00,548.0,548.0,547.82,547.82,1376.0,546.2911,546.2911,546.1117,546.1117,1376.0
2024-10-11 13:25:00,548.1,548.24,547.84,547.84,990.0,546.3908,546.5303,546.1316,546.1316,990.0
2024-10-11 13:30:00,548.31,548.31,548.06,548.14,1212.0,546.6001,546.6001,546.3509,546.4307,1212.0
2024-10-11 13:35:00,548.14,548.58,548.14,548.58,1301.0,546.4307,546.8693,546.4307,546.8693,1301.0
2024-10-11 13:40:00,548.58,548.77,548.58,548.76,200.0,546.8693,547.0587,546.8693,547.0487,200.0
2024-10-11 13:45:00,549.15,549.48,548.81,549.48,1263.0,547.4375,547.7665,547.0986,547.7665,1263.0
2024-10-11 13:50:00,549.22,549.61,549.0,549.05,2396.0,547.5073,547.8961,547.288,547.3378,2396.0
2024-10-11 13:55:00,549.21,549.24,548.96,549.06,1529.0,547.4973,547.5272,547.2481,547.3478,1529.0
2024-10-11 14:00:00,549.12,549.12,549.11,549.12,300.0,547.4076,547.4076,547.3976,547.4076,300.0
2024-10-11 14:05:00,549.36,549.36,549.35,549.36,400.0,547.6468,547.6468,547.6369,547.6468,400.0
2024-10-11 14:10:00,549.11,549.34,548.61,548.61,624.0,547.3976,547.6269,546.8992,546.8992,624.0
2024-10-11 14:15:00,548.78,548.78,548.42,548.78,477.0,547.0687,547.0687,546.7098,547.0687,477.0
2024-10-11 14:20:00,548.8,548.8,548.22,548.22,717.0,547.0886,547.0886,546.5104,546.5104,717.0
2024-10-11 14:25:00,548.22,548.35,548.22,548.35,300.0,546.5104,546.64,546.5104,546.64,300.0
2024-10-11 14:30:00,548.68,548.72,548.44,548.64,1518.0,546.969,547.0088,546.7297,546.9291,1518.0
2024-10-11 14:35:00,548.63,548.64,548.18,548.45,1100.0,546.9191,546.9291,546.4705,546.7397,1100.0
2024-10-11 14:40:00,548.4,548.51,548.34,548.51,715.0,546.6898,546.7995,546.63,546.7995,715.0
2024-10-11 14:45:00,548.52,548.61,547.92,548.28,7483.0,546.8095,546.8992,546.2113,546.5702,7483.0
2024-10-11 14:50:00,548.55,549.56,548.55,549.56,1477.0,546.8394,547.8462,546.8394,547.8462,1477.0
2024-10-11 14:55:00,549.95,550.2,549.74,550.04,1720.0,548.235,548.4842,548.0257,548.3247,1720.0
2024-10-11 15:00:00,549.92,549.92,549.62,549.62,1945.0,548.2051,548.2051,547.906,547.906,1945.0
2024-10-11 15:05:00,549.6,549.95,549.6,549.95,300.0,547.8861,548.235,547.8861,548.235,300.0
2024-10-11 15:10:00,550.28,550.65,549.97,550.27,785.0,548.564,548.9328,548.2549,548.554,785.0
2024-10-11 15:15:00,550.37,550.37,550.21,550.22,1900.0,548.6537,548.6537,548.4942,548.5042,1900.0
2024-10-11 15:20:00,550.44,550.72,550.33,550.72,2044.0,548.7235,549.0026,548.6138,549.0026,2044.0
2024-10-11 15:25:00,550.72,550.99,550.41,550.41,1200.0,549.0026,549.2718,548.6936,548.6936,1200.0
2024-10-11 15:30:00,550.61,550.73,550.29,550.64,3614.0,548.893,549.0126,548.5739,548.9229,3614.0
2024-10-11 15:35:00,550.5,550.61,550.29,550.38,1750.0,548.7833,548.893,548.5739,548.6637,1750.0
2024-10-11 15:40:00,550.28,550.78,550.28,550.58,1799.0,548.564,549.0624,548.564,548.863,1799.0
2024-10-11 15:45:00,550.81,551.24,550.61,550.76,2850.0,549.0923,549.521,548.893,549.0425,2850.0
2024-10-11 15:50:00,550.92,552.31,550.91,552.12,16244.0,549.202,550.5876,549.192,550.3982,16244.0
2024-10-11 15:55:00,551.84,552.09,551.34,551.56,31295.0,550.1191,550.3683,549.6207,549.84,31295.0
2024-10-14 09:30:00,554.09,554.09,552.74,552.74,3114.0,552.3621,552.3621,551.0163,551.0163,3114.0
2024-10-14 09:35:00,552.63,552.74,551.05,551.63,1999.0,550.9067,551.0163,549.3316,549.9098,1999.0
2024-10-14 09:40:00,552.06,552.06,551.11,551.11,500.0,550.3384,550.3384,549.3914,549.3914,500.0
2024-10-14 09:45:00,551.77,552.72,551.57,552.72,1104.0,550.0493,550.9964,549.85,550.9964,1104.0
2024-10-14 09:50:00,552.86,553.06,552.13,552.18,1555.0,551.1359,551.3353,550.4082,550.4581,1555.0
2024-10-14 09:55:00,552.62,553.33,552.62,553.33,500.0,550.8967,551.6045,550.8967,551.6045,500.0
2024-10-14 10:00:00,553.56,553.69,552.22,552.22,4142.0,551.8338,551.9633,550.4979,550.4979,4142.0
2024-10-14 10:05:00,552.17,553.33,552.17,552.77,2300.0,550.4481,551.6045,550.4481,551.0462,2300.0
2024-10-14 10:10:00,553.02,553.98,552.69,553.98,1919.0,551.2954,552.2524,550.9665,552.2524,1919.0
2024-10-14 10:15:00,554.07,555.0,553.17,554.93,875.0,552.3422,553.2693,551.445,553.1995,875.0
2024-10-14 10:20:00,554.9,554.9,554.07,554.36,1545.0,553.1696,553.1696,552.3422,552.6313,1545.0
2024-10-14 10:25:00,554.32,554.61,554.26,554.6,603.0,552.5914,552.8805,552.5316,552.8705,603.0
2024-10-14 10:30:00,554.63,554.77,554.26,554.52,1125.0,552.9004,553.04,552.5316,552.7908,1125.0
2024-10-14 10:35:00,554.58,554.58,554.01,554.01,200.0,552.8506,552.8506,552.2823,552.2823,200.0
2024-10-14 10:40:00,553.81,553.81,553.71,553.71,300.0,552.083,552.083,551.9833,551.9833,300.0
2024-10-14 10:45:00,553.64,553.65,553.5,553.5,927.0,551.9135,551.9235,551.7739,551.7739,927.0
2024-10-14 10:50:00,553.19,553.51,552.94,553.51,400.0,551.4649,551.7839,551.2157,551.7839,400.0
2024-10-14 10:55:00,553.13,553.14,552.47,552.47,600.0,551.4051,551.4151,550.7471,550.7471,600.0
2024-10-14 11:00:00,551.7,551.7,551.25,551.25,795.0,549.9796,549.9796,549.531,549.531,795.0
2024-10-14 11:05:00,551.32,552.17,551.32,552.17,881.0,549.6007,550.4481,549.6007,550.4481,881.0
2024-10-14 11:10:00,551.99,552.17,551.98,552.07,600.0,550.2686,550.4481,550.2587,550.3484,600.0
2024-10-14 11:15:00,552.61,553.05,552.57,553.02,600.0,550.8867,551.3253,550.8468,551.2954,600.0
2024-10-14 11:20:00,553.17,553.2,552.83,552.83,700.0,551.445,551.4749,551.106,551.106,700.0
2024-10-14 11:25:00,552.68,553.15,552.56,553.15,562.0,550.9565,551.425,550.8369,551.425,562.0
2024-10-14 11:30:00,552.91,553.04,552.91,553.04,1511.0,551.1858,551.3154,551.1858,551.3154,1511.0
2024-10-14 11:35:00,554.13,554.13,554.13,554.13,100.0,552.402,552.402,552.402,552.402,100.0
2024-10-14 11:40:00,554.0,554.0,553.99,554.0,100.0,552.2724,552.2724,552.2624,552.2724,100.0
2024-10-14 11:45:00,554.01,554.01,553.99,553.99,390.0,552.2823,552.2823,552.2624,552.2624,390.0
2024-10-14 11:50:00,553.99,553.99,553.99,553.99,0.0,552.2624,552.2624,552.2624,552.2624,0.0
2024-10-14 11:55:00,553.99,553.99,553.99,553.99,0.0,552.2624,552.2624,552.2624,552.2624,0.0
2024-10-14 12:00:00,554.82,554.93,554.82,554.93,200.0,553.0898,553.1995,553.0898,553.1995,200.0
2024-10-14 12:05:00,554.64,554.65,554.64,554.64,200.0,552.9104,552.9204,552.9104,552.9104,200.0
2024-10-14 12:10:00,554.63,554.63,554.62,554.63,101.0,552.9004,552.9004,552.8904,552.9004,101.0
2024-10-14 12:15:00,554.2,554.2,554.2,554.2,100.0,552.4718,552.4718,552.4718,552.4718,100.0
2024-10-14 12:20:00,554.36,554.36,554.36,554.36,200.0,552.6313,552.6313,552.6313,552.6313,200.0
2024-10-14 12:25:00,554.29,554.29,554.28,554.29,100.0,552.5615,552.5615,552.5515,552.5615,100.0
2024-10-14 12:30:00,554.29,554.69,553.88,554.34,1133.0,552.5615,552.9602,552.1528,552.6113,1133.0
2024-10-14 12:35:00,554.29,554.29,554.21,554.21,302.0,552.5615,552.5615,552.4817,552.4817,302.0
2024-10-14 12:40:00,554.21,554.21,554.21,554.21,0.0,552.4817,552.4817,552.4817,552.4817,0.0
2024-10-14 12:45:00,554.24,554.24,554.24,554.24,100.0,552.5116,552.5116,552.5116,552.5116,100.0
2024-10-14 12:50:00,554.3,554.55,554.17,554.18,1366.0,552.5714,552.8207,552.4418,552.4518,1366.0
2024-10-14 12:55:00,554.4,554.4,554.4,554.4,213.0,552.6711,552.6711,552.6711,552.6711,213.0
2024-10-14 13:00:00,554.1,554.41,554.1,554.41,501.0,552.3721,552.6811,552.3721,552.6811,501.0
2024-10-14 13:05:00,554.04,554.04,554.04,554.04,100.0,552.3123,552.3123,552.3123,552.3123,100.0
2024-10-14 13:10:00,554.04,554.04,554.03,554.04,400.0,552.3123,552.3123,552.3023,552.3123,400.0
2024-10-14 13:15:00,554.04,554.04,554.04,554.04,0.0,552.3123,552.3123,552.3123,552.3123,0.0
2024-10-14 13:20:00,553.77,553.95,553.77,553.95,705.0,552.0431,552.2225,552.0431,552.2225,705.0
2024-10-14 13:25:00,554.12,554.12,554.12,554.12,100.0,552.392,552.392,552.392,552.392,100.0
2024-10-14 13:30:00,553.73,553.73,553.72,553.73,100.0,552.0032,552.0032,551.9933,552.0032,100.0
2024-10-14 13:35:00,553.54,553.57,553.28,553.28,852.0,551.8138,551.8437,551.5546,551.5546,852.0
2024-10-14 13:40:00,553.38,553.39,553.38,553.38,300.0,551.6543,551.6643,551.6543,551.6543,300.0
2024-10-14 13:45:00,553.38,553.38,553.38,553.38,0.0,551.6543,551.6543,551.6543,551.6543,0.0
2024-10-14 13:50:00,553.38,553.38,553.38,553.38,0.0,551.6543,551.6543,551.6543,551.6543,0.0
2024-10-14 13:55:00,553.18,553.18,553.18,553.18,100.0,551.4549,551.4549,551.4549,551.4549,100.0
2024-10-14 14:00:00,553.14,553.14,553.14,553.14,100.0,551.4151,551.4151,551.4151,551.4151,100.0
2024-10-14 14:05:00,553.18,553.19,552.89,553.19,500.0,551.4549,551.4649,551.1658,551.4649,500.0
2024-10-14 14:10:00,553.19,553.19,553.19,553.19,0.0,551.4649,551.4649,551.4649,551.4649,0.0
2024-10-14 14:15:00,553.04,553.05,552.77,553.05,899.0,551.3154,551.3253,551.0462,551.3253,899.0
2024-10-14 14:20:00,553.05,553.54,553.04,553.18,2250.0,551.3253,551.8138,551.3154,551.4549,2250.0
2024-10-14 14:25:00,553.57,553.57,553.36,553.36,200.0,551.8437,551.8437,551.6344,551.6344,200.0
2024-10-14 14:30:00,553.63,553.68,553.43,553.43,601.0,551.9035,551.9534,551.7042,551.7042,601.0
2024-10-14 14:35:00,553.43,554.21,553.43,554.21,1384.0,551.7042,552.4817,551.7042,552.4817,1384.0
2024-10-14 14:40:00,553.9,553.9,553.9,553.9,102.0,552.1727,552.1727,552.1727,552.1727,102.0
2024-10-14 14:45:00,553.9,553.91,553.66,553.9,545.0,552.1727,552.1827,551.9334,552.1727,545.0
2024-10-14 14:50:00,553.93,553.93,553.93,553.93,101.0,552.2026,552.2026,552.2026,552.2026,101.0
2024-10-14 14:55:00,553.66,553.7,553.36,553.36,1643.0,551.9334,551.9733,551.6344,551.6344,1643.0
2024-10-14 15:00:00,553.14,553.38,553.08,553.3,900.0,551.4151,551.6543,551.3552,551.5746,900.0
2024-10-14 15:05:00,553.38,553.38,553.38,553.38,100.0,551.6543,551.6543,551.6543,551.6543,100.0
2024-10-14 15:10:00,553.19,553.19,553.04,553.09,521.0,551.4649,551.4649,551.3154,551.3652,521.0
2024-10-14 15:15:00,553.32,553.4,553.17,553.4,604.0,551.5945,551.6742,551.445,551.6742,604.0
2024-10-14 15:20:00,553.21,553.41,553.21,553.3,500.0,551.4848,551.6842,551.4848,551.5746,500.0
2024-10-14 15:25:00,553.46,553.5,553.46,553.48,500.0,551.7341,551.7739,551.7341,551.754,500.0
2024-10-14 15:30:00,553.57,553.65,553.47,553.47,1100.0,551.8437,551.9235,551.744,551.744,1100.0
2024-10-14 15:35:00,553.86,553.86,553.18,553.18,2539.0,552.1328,552.1328,551.4549,551.4549,2539.0
2024-10-14 15:40:00,553.49,553.76,553.42,553.63,2454.0,551.764,552.0331,551.6942,551.9035,2454.0
2024-10-14 15:45:00,553.48,554.05,553.29,553.74,4796.0,551.754,552.3222,551.5646,552.0132,4796.0
2024-10-14 15:50:00,553.74,554.03,553.06,553.31,6708.0,552.0132,552.3023,551.3353,551.5845,6708.0
2024-10-14 15:55:00,553.31,554.01,553.12,553.96,7534.0,551.5845,552.2823,551.3951,552.2325,7534.0
2024-10-15 09:30:00,554.92,556.49,553.48,554.81,9341.0,553.1895,554.7546,551.754,553.0799,9341.0
2024-10-15 09:35:00,554.53,556.36,553.99,556.04,2000.0,552.8007,554.625,552.2624,554.306,2000.0
2024-10-15 09:40:00,555.79,556.0,555.79,556.0,200.0,554.0568,554.2661,554.0568,554.2661,200.0
2024-10-15 09:45:00,555.54,557.01,555.54,556.26,1665.0,553.8076,555.273,553.8076,554.5253,1665.0
2024-10-15 09:50:00,556.27,557.03,556.27,556.28,1400.0,554.5353,555.2929,554.5353,554.5453,1400.0
2024-10-15 09:55:00,556.3,556.3,556.15,556.15,600.0,554.5652,554.5652,554.4157,554.4157,600.0
2024-10-15 10:00:00,556.11,556.77,555.86,556.0,3992.0,554.3758,555.0337,554.1266,554.2661,3992.0
2024-10-15 10:05:00,555.96,555.96,555.91,555.94,600.0,554.2263,554.2263,554.1764,554.2063,600.0
2024-10-15 10:10:00,556.21,559.02,556.21,558.49,3353.0,554.4755,557.2767,554.4755,556.7484,3353.0
2024-10-15 10:15:00,558.67,559.99,558.67,559.99,829.0,556.9278,558.2437,556.9278,558.2437,829.0
2024-10-15 10:20:00,560.08,560.17,558.99,559.22,1255.0,558.3334,558.4231,557.2468,557.4761,1255.0
2024-10-15 10:25:00,559.33,560.15,559.33,560.1,616.0,557.5858,558.4032,557.5858,558.3534,616.0
2024-10-15 10:30:00,560.73,560.73,559.53,559.85,1500.0,558.9814,558.9814,557.7851,558.1041,1500.0
2024-10-15 10:35:00,559.71,561.31,559.71,560.28,900.0,557.9646,559.5596,557.9646,558.5328,900.0
2024-10-15 10:40:00,560.0,560.09,559.12,559.12,1200.0,558.2537,558.3434,557.3764,557.3764,1200.0
2024-10-15 10:45:00,558.63,558.64,557.96,558.38,800.0,556.8879,556.8979,556.22,556.6387,800.0
2024-10-15 10:50:00,557.77,557.78,557.2,557.24,700.0,556.0306,556.0406,555.4624,555.5023,700.0
2024-10-15 10:55:00,557.24,557.83,557.2,557.2,533.0,555.5023,556.0904,555.4624,555.4624,533.0
2024-10-15 11:00:00,557.88,558.12,557.2,557.68,600.0,556.1403,556.3795,555.4624,555.9409,600.0
2024-10-15 11:05:00,557.87,558.2,557.56,557.8,1577.0,556.1303,556.4593,555.8213,556.0605,1577.0
2024-10-15 11:10:00,557.8,558.26,557.79,558.04,974.0,556.0605,556.5191,556.0506,556.2998,974.0
2024-10-15 11:15:00,558.42,559.89,558.23,559.27,1100.0,556.6786,558.144,556.4892,557.5259,1100.0
2024-10-15 11:20:00,559.77,559.87,559.27,559.87,800.0,558.0244,558.1241,557.5259,558.1241,800.0
2024-10-15 11:25:00,559.94,559.94,558.92,558.92,1480.0,558.1939,558.1939,557.177,557.177,1480.0
2024-10-15 11:30:00,559.22,559.22,558.14,558.14,670.0,557.4761,557.4761,556.3995,556.3995,670.0
2024-10-15 11:35:00,557.75,557.76,557.75,557.75,130.0,556.0107,556.0207,556.0107,556.0107,130.0
2024-10-15 11:40:00,558.26,558.45,558.26,558.45,600.0,556.5191,556.7085,556.5191,556.7085,600.0
2024-10-15 11:45:00,558.04,558.43,557.95,557.96,325.0,556.2998,556.6886,556.2101,556.22,325.0
2024-10-15 11:50:00,557.96,557.96,557.96,557.96,0.0,556.22,556.22,556.22,556.22,0.0
2024-10-15 11:55:00,557.96,557.96,557.96,557.96,0.0,556.22,556.22,556.22,556.22,0.0
2024-10-15 12:00:00,557.27,557.64,557.27,557.63,333.0,555.5322,555.901,555.5322,555.8911,333.0
2024-10-15 12:05:00,557.63,558.11,557.63,558.11,442.0,555.8911,556.3696,555.8911,556.3696,442.0
2024-10-15 12:10:00,558.15,558.26,557.89,557.89,1036.0,556.4094,556.5191,556.1502,556.1502,1036.0
2024-10-15 12:15:00,557.95,558.52,557.94,558.19,721.0,556.2101,556.7783,556.2001,556.4493,721.0
2024-10-15 12:20:00,558.52,559.57,558.28,559.57,1100.0,556.7783,557.825,556.539,557.825,1100.0
2024-10-15 12:25:00,559.56,559.57,559.56,559.56,342.0,557.815,557.825,557.815,557.815,342.0
2024-10-15 12:30:00,559.63,559.64,559.27,559.27,200.0,557.8848,557.8948,557.5259,557.5259,200.0
2024-10-15 12:35:00,558.9,558.9,558.9,558.9,100.0,557.1571,557.1571,557.1571,557.1571,100.0
2024-10-15 12:40:00,558.47,558.47,557.73,558.22,3399.0,556.7284,556.7284,555.9907,556.4792,3399.0
2024-10-15 12:45:00,557.28,557.42,557.28,557.36,644.0,555.5422,555.6817,555.5422,555.6219,644.0
2024-10-15 12:50:00,556.99,556.99,556.78,556.78,400.0,555.2531,555.2531,555.0437,555.0437,400.0
2024-10-15 12:55:00,556.78,556.78,556.78,556.78,0.0,555.0437,555.0437,555.0437,555.0437,0.0
2024-10-15 13:00:00,557.13,557.14,557.13,557.14,200.0,555.3926,555.4026,555.3926,555.4026,200.0
2024-10-15 13:05:00,557.44,557.44,557.44,557.44,100.0,555.7017,555.7017,555.7017,555.7017,100.0
2024-10-15 13:10:00,557.05,557.05,556.94,556.94,304.0,555.3129,555.3129,555.2032,555.2032,304.0
2024-10-15 13:15:00,556.84,557.51,556.84,557.46,650.0,555.1035,555.7714,555.1035,555.7216,650.0
2024-10-15 13:20:00,556.96,557.42,556.95,557.42,950.0,555.2231,555.6817,555.2132,555.6817,950.0
2024-10-15 13:25:00,557.42,557.43,556.97,557.36,1673.0,555.6817,555.6917,555.2331,555.6219,1673.0
2024-10-15 13:30:00,557.28,557.28,557.28,557.28,100.0,555.5422,555.5422,555.5422,555.5422,100.0
2024-10-15 13:35:00,557.3,557.9,557.29,557.9,994.0,555.5621,556.1602,555.5521,556.1602,994.0
2024-10-15 13:40:00,557.9,557.9,557.89,557.89,504.0,556.1602,556.1602,556.1502,556.1502,504.0
2024-10-15 13:45:00,557.89,557.89,557.89,557.89,0.0,556.1502,556.1502,556.1502,556.1502,0.0
2024-10-15 13:50:00,557.53,557.69,557.53,557.69,338.0,555.7914,555.9509,555.7914,555.9509,338.0
2024-10-15 13:55:00,557.56,557.56,557.45,557.52,1168.0,555.8213,555.8213,555.7116,555.7814,1168.0
2024-10-15 14:00:00,557.45,557.45,557.29,557.33,300.0,555.7116,555.7116,555.5521,555.592,300.0
2024-10-15 14:05:00,557.24,557.62,557.06,557.62,1400.0,555.5023,555.8811,555.3228,555.8811,1400.0
2024-10-15 14:10:00,557.62,557.62,557.62,557.62,0.0,555.8811,555.8811,555.8811,555.8811,0.0
2024-10-15 14:15:00,557.17,557.42,557.17,557.33,700.0,555.4325,555.6817,555.4325,555.592,700.0
2024-10-15 14:20:00,557.27,557.54,557.27,557.49,600.0,555.5322,555.8013,555.5322,555.7515,600.0
2024-10-15 14:25:00,557.26,557.41,557.22,557.4,1480.0,555.5222,555.6717,555.4823,555.6618,1480.0
2024-10-15 14:30:00,557.43,557.43,557.34,557.34,200.0,555.6917,555.6917,555.602,555.602,200.0
2024-10-15 14:35:00,557.56,557.56,557.33,557.56,500.0,555.8213,555.8213,555.592,555.8213,500.0
2024-10-15 14:40:00,557.32,557.32,557.28,557.29,500.0,555.582,555.582,555.5422,555.5521,500.0
2024-10-15 14:45:00,557.29,557.29,556.42,556.67,2835.0,555.5521,555.5521,554.6848,554.9341,2835.0
2024-10-15 14:50:00,556.59,556.59,556.15,556.16,647.0,554.8543,554.8543,554.4157,554.4256,647.0
2024-10-15 14:55:00,556.15,556.41,556.15,556.41,400.0,554.4157,554.6749,554.4157,554.6749,400.0
2024-10-15 15:00:00,555.99,555.99,555.31,555.31,865.0,554.2562,554.2562,553.5783,553.5783,865.0
2024-10-15 15:05:00,555.15,555.16,554.43,554.54,6151.0,553.4188,553.4288,552.701,552.8107,6151.0
2024-10-15 15:10:00,554.52,554.81,554.52,554.62,785.0,552.7908,553.0799,552.7908,552.8904,785.0
2024-10-15 15:15:00,554.62,554.62,554.62,554.62,0.0,552.8904,552.8904,552.8904,552.8904,0.0
2024-10-15 15:20:00,554.71,555.3,554.32,555.13,1865.0,552.9802,553.5683,552.5914,553.3989,1865.0
2024-10-15 15:25:00,555.17,555.43,555.16,555.22,771.0,553.4387,553.6979,553.4288,553.4886,771.0
2024-10-15 15:30:00,555.47,555.93,555.26,555.71,3554.0,553.7378,554.1964,553.5284,553.977,3554.0
2024-10-15 15:35:00,555.71,555.93,555.52,555.93,2633.0,553.977,554.1964,553.7876,554.1964,2633.0
2024-10-15 15:40:00,555.88,556.06,555.53,555.83,3517.0,554.1465,554.326,553.7976,554.0967,3517.0
2024-10-15 15:45:00,555.55,555.88,555.54,555.88,1179.0,553.8175,554.1465,553.8076,554.1465,1179.0
2024-10-15 15:50:00,556.18,556.58,556.01,556.35,3463.0,554.4456,554.8443,554.2761,554.6151,3463.0
2024-10-15 15:55:00,556.35,556.58,555.47,556.39,15785.0,554.6151,554.8443,553.7378,554.6549,15785.0
2024-10-16 09:30:00,552.53,557.83,549.64,557.6,12414.0,550.807,556.0904,547.926,555.8612,12414.0
2024-10-16 09:35:00,555.82,556.88,553.78,554.55,4299.0,554.0867,555.1434,552.0531,552.8207,4299.0
2024-10-16 09:40:00,553.98,555.51,553.98,554.71,5800.0,552.2524,553.7777,552.2524,552.9802,5800.0
2024-10-16 09:45:00,554.5,556.68,554.49,556.68,1000.0,552.7708,554.944,552.7609,554.944,1000.0
2024-10-16 09:50:00,556.83,557.4,555.97,557.35,2339.0,555.0936,555.6618,554.2362,555.6119,2339.0
2024-10-16 09:55:00,557.33,557.61,556.08,557.15,5743.0,555.592,555.8711,554.3459,555.4126,5743.0
2024-10-16 10:00:00,556.65,557.34,556.45,557.0,3989.0,554.9141,555.602,554.7147,555.263,3989.0
2024-10-16 10:05:00,556.8,557.18,556.51,557.1,6163.0,555.0636,555.4425,554.7746,555.3627,6163.0
2024-10-16 10:10:00,556.94,557.0,556.56,556.92,3958.0,555.2032,555.263,554.8244,555.1833,3958.0
2024-10-16 10:15:00,557.0,557.0,556.95,556.96,500.0,555.263,555.263,555.2132,555.2231,500.0
2024-10-16 10:20:00,556.95,556.95,556.52,556.61,1893.0,555.2132,555.2132,554.7845,554.8742,1893.0
2024-10-16 10:25:00,556.92,557.09,556.91,557.09,300.0,555.1833,555.3527,555.1733,555.3527,300.0
2024-10-16 10:30:00,556.94,557.36,556.94,557.36,1914.0,555.2032,555.6219,555.2032,555.6219,1914.0
2024-10-16 10:35:00,557.35,557.35,556.83,556.84,2172.0,555.6119,555.6119,555.0936,555.1035,2172.0
2024-10-16 10:40:00,556.7,556.88,556.59,556.67,950.0,554.964,555.1434,554.8543,554.9341,950.0
2024-10-16 10:45:00,556.38,556.57,556.12,556.27,1920.0,554.645,554.8344,554.3858,554.5353,1920.0
2024-10-16 10:50:00,556.79,556.79,556.76,556.76,300.0,555.0537,555.0537,555.0238,555.0238,300.0
2024-10-16 10:55:00,556.74,556.74,556.38,556.38,1248.0,555.0038,555.0038,554.645,554.645,1248.0
2024-10-16 11:00:00,556.48,556.72,556.48,556.72,500.0,554.7446,554.9839,554.7446,554.9839,500.0
2024-10-16 11:05:00,556.72,556.72,556.72,556.72,0.0,554.9839,554.9839,554.9839,554.9839,0.0
2024-10-16 11:10:00,556.72,556.72,556.72,556.72,0.0,554.9839,554.9839,554.9839,554.9839,0.0
2024-10-16 11:15:00,557.62,558.63,557.62,558.63,703.0,555.8811,556.8879,555.8811,556.8879,703.0
2024-10-16 11:20:00,558.58,558.58,558.58,558.58,100.0,556.8381,556.8381,556.8381,556.8381,100.0
2024-10-16 11:25:00,558.66,558.66,558.1,558.44,2168.0,556.9178,556.9178,556.3596,556.6985,2168.0
2024-10-16 11:30:00,558.51,558.51,558.27,558.27,262.0,556.7683,556.7683,556.5291,556.5291,262.0
2024-10-16 11:35:00,558.5,558.9,558.5,558.9,400.0,556.7583,557.1571,556.7583,557.1571,400.0
2024-10-16 11:40:00,558.9,558.9,558.9,558.9,0.0,557.1571,557.1571,557.1571,557.1571,0.0
2024-10-16 11:45:00,558.5,558.6,558.47,558.5,1269.0,556.7583,556.858,556.7284,556.7583,1269.0
2024-10-16 11:50:00,558.45,558.45,558.43,558.44,424.0,556.7085,556.7085,556.6886,556.6985,424.0
2024-10-16 11:55:00,558.23,558.67,558.07,558.67,2798.0,556.4892,556.9278,556.3297,556.9278,2798.0
2024-10-16 12:00:00,558.62,558.62,558.61,558.62,100.0,556.878,556.878,556.868,556.878,100.0
2024-10-16 12:05:00,558.75,559.55,558.75,559.55,1200.0,557.0076,557.8051,557.0076,557.8051,1200.0
2024-10-16 12:10:00,559.02,559.1,558.72,559.1,2650.0,557.2767,557.3565,556.9777,557.3565,2650.0
2024-10-16 12:15:00,558.78,559.37,558.77,559.37,200.0,557.0375,557.6256,557.0275,557.6256,200.0
2024-10-16 12:20:00,559.43,559.43,559.43,559.43,100.0,557.6854,557.6854,557.6854,557.6854,100.0
2024-10-16 12:25:00,559.87,560.08,559.87,560.08,600.0,558.1241,558.3334,558.1241,558.3334,600.0
2024-10-16 12:30:00,559.58,559.74,559.58,559.74,300.0,557.835,557.9945,557.835,557.9945,300.0
2024-10-16 12:35:00,559.39,559.63,559.39,559.63,1467.0,557.6456,557.8848,557.6456,557.8848,1467.0
2024-10-16 12:40:00,560.01,560.01,560.01,560.01,175.0,558.2636,558.2636,558.2636,558.2636,175.0
2024-10-16 12:45:00,559.62,560.0,559.62,559.92,1576.0,557.8749,558.2537,557.8749,558.1739,1576.0
2024-10-16 12:50:00,560.13,560.16,560.13,560.16,397.0,558.3833,558.4132,558.3833,558.4132,397.0
2024-10-16 12:55:00,560.25,560.38,560.24,560.38,768.0,558.5029,558.6325,558.4929,558.6325,768.0
2024-10-16 13:00:00,560.47,560.53,560.25,560.53,1232.0,558.7222,558.782,558.5029,558.782,1232.0
2024-10-16 13:05:00,560.53,560.53,560.53,560.53,390.0,558.782,558.782,558.782,558.782,390.0
2024-10-16 13:10:00,560.16,560.31,559.98,560.04,2531.0,558.4132,558.5627,558.2337,558.2935,2531.0
2024-10-16 13:15:00,559.98,560.04,559.47,559.47,1095.0,558.2337,558.2935,557.7253,557.7253,1095.0
2024-10-16 13:20:00,559.67,559.67,559.3,559.42,600.0,557.9247,557.9247,557.5559,557.6755,600.0
2024-10-16 13:25:00,559.65,559.65,559.31,559.32,557.0,557.9048,557.9048,557.5658,557.5758,557.0
2024-10-16 13:30:00,559.45,559.46,558.91,558.92,1373.0,557.7054,557.7154,557.1671,557.177,1373.0
2024-10-16 13:35:00,558.92,558.92,558.82,558.83,600.0,557.177,557.177,557.0773,557.0873,600.0
2024-10-16 13:40:00,558.73,558.74,558.67,558.73,724.0,556.9876,556.9976,556.9278,556.9876,724.0
2024-10-16 13:45:00,558.71,558.71,558.46,558.67,1376.0,556.9677,556.9677,556.7185,556.9278,1376.0
2024-10-16 13:50:00,558.68,558.74,558.48,558.74,1985.0,556.9378,556.9976,556.7384,556.9976,1985.0
2024-10-16 13:55:00,558.79,559.18,558.79,559.18,400.0,557.0474,557.4362,557.0474,557.4362,400.0
2024-10-16 14:00:00,559.67,559.88,559.67,559.88,289.0,557.9247,558.134,557.9247,558.134,289.0
2024-10-16 14:05:00,559.76,559.76,559.6,559.61,300.0,558.0144,558.0144,557.8549,557.8649,300.0
2024-10-16 14:10:00,559.75,559.91,559.42,559.49,1073.0,558.0044,558.1639,557.6755,557.7453,1073.0
2024-10-16 14:15:00,559.83,560.21,559.83,560.21,400.0,558.0842,558.463,558.0842,558.463,400.0
2024-10-16 14:20:00,560.5,561.6,560.5,561.6,2847.0,558.7521,559.8487,558.7521,559.8487,2847.0
2024-10-16 14:25:00,560.81,560.81,560.81,560.81,123.0,559.0611,559.0611,559.0611,559.0611,123.0
2024-10-16 14:30:00,561.43,561.43,561.42,561.43,100.0,559.6792,559.6792,559.6692,559.6792,100.0
2024-10-16 14:35:00,560.92,560.92,560.82,560.82,700.0,559.1708,559.1708,559.0711,559.0711,700.0
2024-10-16 14:40:00,560.68,560.68,560.4,560.51,700.0,558.9315,558.9315,558.6524,558.7621,700.0
2024-10-16 14:45:00,560.62,560.62,560.61,560.62,184.0,558.8717,558.8717,558.8618,558.8717,184.0
2024-10-16 14:50:00,560.49,560.49,560.18,560.18,1129.0,558.7421,558.7421,558.4331,558.4331,1129.0
2024-10-16 14:55:00,560.06,560.06,559.84,559.97,800.0,558.3135,558.3135,558.0942,558.2238,800.0
2024-10-16 15:00:00,559.83,560.15,559.83,560.02,1600.0,558.0842,558.4032,558.0842,558.2736,1600.0
2024-10-16 15:05:00,559.62,560.07,559.62,559.63,800.0,557.8749,558.3234,557.8749,557.8848,800.0
2024-10-16 15:10:00,559.47,559.68,559.47,559.67,450.0,557.7253,557.9347,557.7253,557.9247,450.0
2024-10-16 15:15:00,559.87,560.07,559.87,560.07,300.0,558.1241,558.3234,558.1241,558.3234,300.0
2024-10-16 15:20:00,559.93,560.07,559.73,560.07,1831.0,558.1839,558.3234,557.9845,558.3234,1831.0
2024-10-16 15:25:00,559.75,560.32,559.75,560.32,874.0,558.0044,558.5727,558.0044,558.5727,874.0
2024-10-16 15:30:00,560.0,560.17,559.91,559.98,855.0,558.2537,558.4231,558.1639,558.2337,855.0
2024-10-16 15:35:00,560.12,560.18,560.0,560.0,1325.0,558.3733,558.4331,558.2537,558.2537,1325.0
2024-10-16 15:40:00,560.16,560.66,560.0,560.66,2515.0,558.4132,558.9116,558.2537,558.9116,2515.0
2024-10-16 15:45:00,560.45,560.81,560.44,560.72,744.0,558.7023,559.0611,558.6923,558.9714,744.0
2024-10-16 15:50:00,560.62,561.42,560.61,560.85,6884.0,558.8717,559.6692,558.8618,559.101,6884.0
2024-10-16 15:55:00,560.59,561.13,560.44,560.76,7353.0,558.8418,559.3801,558.6923,559.0113,7353.0
2024-10-17 09:30:00,563.62,563.62,561.77,562.79,6207.0,561.8624,561.8624,560.0181,561.035,6207.0
2024-10-17 09:35:00,563.34,563.54,562.43,562.46,1400.0,561.5833,561.7826,560.6761,560.706,1400.0
2024-10-17 09:40:00,562.45,562.45,562.15,562.4,400.0,560.696,560.696,560.397,560.6462,400.0
2024-10-17 09:45:00,562.34,562.34,560.96,560.97,6278.0,560.5864,560.5864,559.2107,559.2206,6278.0
2024-10-17 09:50:00,560.89,561.55,560.41,560.89,5600.0,559.1409,559.7988,558.6624,559.1409,5600.0
2024-10-17 09:55:00,560.61,560.77,560.12,560.76,850.0,558.8618,559.0213,558.3733,559.0113,850.0
2024-10-17 10:00:00,560.75,560.88,560.36,560.64,1100.0,559.0013,559.1309,558.6125,558.8917,1100.0
2024-10-17 10:05:00,560.65,560.8,560.4,560.8,3500.0,558.9016,559.0512,558.6524,559.0512,3500.0
2024-10-17 10:10:00,560.94,561.0,560.93,561.0,577.0,559.1907,559.2505,559.1808,559.2505,577.0
2024-10-17 10:15:00,561.0,561.0,560.84,560.94,1200.0,559.2505,559.2505,559.091,559.1907,1200.0
2024-10-17 10:20:00,560.93,561.05,560.48,561.05,3500.0,559.1808,559.3004,558.7322,559.3004,3500.0
2024-10-17 10:25:00,560.57,560.88,560.57,560.88,394.0,558.8219,559.1309,558.8219,559.1309,394.0
2024-10-17 10:30:00,560.88,560.88,560.88,560.88,0.0,559.1309,559.1309,559.1309,559.1309,0.0
2024-10-17 10:35:00,560.96,560.98,560.94,560.98,1400.0,559.2107,559.2306,559.1907,559.2306,1400.0
2024-10-17 10:40:00,561.31,561.33,561.3,561.33,744.0,559.5596,559.5795,559.5496,559.5795,744.0
2024-10-17 10:45:00,561.2,561.32,561.13,561.32,1300.0,559.4499,559.5696,559.3801,559.5696,1300.0
2024-10-17 10:50:00,561.62,561.68,561.14,561.65,4046.0,559.8686,559.9284,559.3901,559.8985,4046.0
2024-10-17 10:55:00,562.27,562.44,562.27,562.44,500.0,560.5166,560.6861,560.5166,560.6861,500.0
2024-10-17 11:00:00,562.17,562.21,561.35,561.35,1100.0,560.4169,560.4568,559.5995,559.5995,1100.0
2024-10-17 11:05:00,561.1,561.61,561.09,561.61,544.0,559.3502,559.8586,559.3403,559.8586,544.0
2024-10-17 11:10:00,561.61,561.61,561.61,561.61,0.0,559.8586,559.8586,559.8586,559.8586,0.0
2024-10-17 11:15:00,562.46,562.75,562.45,562.75,700.0,560.706,560.9951,560.696,560.9951,700.0
2024-10-17 11:20:00,562.86,563.44,562.26,562.26,5943.0,561.1047,561.6829,560.5066,560.5066,5943.0
2024-10-17 11:25:00,562.27,562.27,562.27,562.27,248.0,560.5166,560.5166,560.5166,560.5166,248.0
2024-10-17 11:30:00,562.53,562.53,562.53,562.53,100.0,560.7758,560.7758,560.7758,560.7758,100.0
2024-10-17 11:35:00,562.79,562.79,562.78,562.78,200.0,561.035,561.035,561.025,561.025,200.0
2024-10-17 11:40:00,563.0,563.0,562.39,562.39,1100.0,561.2443,561.2443,560.6362,560.6362,1100.0
2024-10-17 11:45:00,562.42,562.48,562.35,562.42,1100.0,560.6661,560.7259,560.5963,560.6661,1100.0
2024-10-17 11:50:00,562.22,562.42,562.22,562.34,900.0,560.4667,560.6661,560.4667,560.5864,900.0
2024-10-17 11:55:00,562.71,562.71,562.58,562.71,708.0,560.9552,560.9552,560.8256,560.9552,708.0
2024-10-17 12:00:00,563.06,563.36,563.05,563.36,411.0,561.3041,561.6032,561.2942,561.6032,411.0
2024-10-17 12:05:00,563.36,563.36,563.36,563.36,0.0,561.6032,561.6032,561.6032,561.6032,0.0
2024-10-17 12:10:00,563.36,563.66,563.35,563.66,312.0,561.6032,561.9023,561.5932,561.9023,312.0
2024-10-17 12:15:00,563.9,564.06,563.89,563.95,1840.0,562.1415,562.301,562.1315,562.1913,1840.0
2024-10-17 12:20:00,563.93,563.93,563.93,563.93,1000.0,562.1714,562.1714,562.1714,562.1714,1000.0
2024-10-17 12:25:00,564.07,564.15,564.07,564.15,453.0,562.311,562.3907,562.311,562.3907,453.0
2024-10-17 12:30:00,563.8,563.8,563.8,563.8,109.0,562.0418,562.0418,562.0418,562.0418,109.0
2024-10-17 12:35:00,564.23,564.81,564.23,564.81,700.0,562.4705,563.0487,562.4705,563.0487,700.0
2024-10-17 12:40:00,565.12,565.14,564.38,564.5,2149.0,563.3577,563.3776,562.62,562.7396,2149.0
2024-10-17 12:45:00,564.45,564.51,564.44,564.51,1010.0,562.6898,562.7496,562.6798,562.7496,1010.0
2024-10-17 12:50:00,564.5,564.89,564.5,564.89,450.0,562.7396,563.1284,562.7396,563.1284,450.0
2024-10-17 12:55:00,565.15,565.75,565.15,565.47,2700.0,563.3876,563.9857,563.3876,563.7066,2700.0
2024-10-17 13:00:00,565.75,566.47,565.75,566.47,2835.0,563.9857,564.7035,563.9857,564.7035,2835.0
2024-10-17 13:05:00,566.47,566.47,565.8,566.0,1911.0,564.7035,564.7035,564.0356,564.235,1911.0
2024-10-17 13:10:00,565.88,566.0,565.04,565.27,12144.0,564.1153,564.235,563.278,563.5072,12144.0
2024-10-17 13:15:00,565.17,565.17,564.96,564.97,926.0,563.4075,563.4075,563.1982,563.2082,926.0
2024-10-17 13:20:00,565.0,565.25,564.81,565.01,1311.0,563.2381,563.4873,563.0487,563.248,1311.0
2024-10-17 13:25:00,564.99,564.99,564.99,564.99,206.0,563.2281,563.2281,563.2281,563.2281,206.0
2024-10-17 13:30:00,564.98,565.01,564.97,564.98,593.0,563.2181,563.248,563.2082,563.2181,593.0
2024-10-17 13:35:00,564.94,565.21,564.93,565.21,200.0,563.1783,563.4474,563.1683,563.4474,200.0
2024-10-17 13:40:00,565.0,565.12,564.98,564.99,1875.0,563.2381,563.3577,563.2181,563.2281,1875.0
2024-10-17 13:45:00,564.92,565.97,564.91,565.18,3461.0,563.1583,564.2051,563.1484,563.4175,3461.0
2024-10-17 13:50:00,565.78,566.18,565.78,565.98,400.0,564.0156,564.4144,564.0156,564.215,400.0
2024-10-17 13:55:00,565.84,565.84,565.0,565.05,1018.0,564.0755,564.0755,563.2381,563.2879,1018.0
2024-10-17 14:00:00,565.0,565.3,564.84,565.03,1700.0,563.2381,563.5371,563.0786,563.268,1700.0
2024-10-17 14:05:00,564.75,564.75,563.6,563.6,329.0,562.9889,562.9889,561.8424,561.8424,329.0
2024-10-17 14:10:00,563.5,564.19,563.49,564.19,1833.0,561.7428,562.4306,561.7328,562.4306,1833.0
2024-10-17 14:15:00,564.24,564.75,563.43,563.43,600.0,562.4804,562.9889,561.673,561.673,600.0
2024-10-17 14:20:00,563.12,563.14,563.12,563.14,370.0,561.3639,561.3839,561.3639,561.3839,370.0
2024-10-17 14:25:00,563.37,564.4,563.37,564.06,1724.0,561.6132,562.6399,561.6132,562.301,1724.0
2024-10-17 14:30:00,564.06,564.37,564.0,564.25,600.0,562.301,562.61,562.2412,562.4904,600.0
2024-10-17 14:35:00,564.32,564.34,564.27,564.34,500.0,562.5602,562.5801,562.5104,562.5801,500.0
2024-10-17 14:40:00,564.37,564.37,563.39,563.56,1100.0,562.61,562.61,561.6331,561.8026,1100.0
2024-10-17 14:45:00,563.58,563.58,562.88,562.88,604.0,561.8225,561.8225,561.1247,561.1247,604.0
2024-10-17 14:50:00,562.83,563.83,562.82,563.72,1243.0,561.0748,562.0717,561.0649,561.9621,1243.0
2024-10-17 14:55:00,563.95,563.95,563.74,563.74,400.0,562.1913,562.1913,561.982,561.982,400.0
2024-10-17 15:00:00,563.78,563.97,563.49,563.55,1438.0,562.0219,562.2113,561.7328,561.7926,1438.0
2024-10-17 15:05:00,563.39,563.6,563.39,563.5,322.0,561.6331,561.8424,561.6331,561.7428,322.0
2024-10-17 15:10:00,563.82,564.44,563.72,564.35,1569.0,562.0618,562.6798,561.9621,562.5901,1569.0
2024-10-17 15:15:00,564.7,564.93,564.58,564.65,700.0,562.939,563.1683,562.8194,562.8892,700.0
2024-10-17 15:20:00,564.67,565.0,564.42,564.98,1555.0,562.9091,563.2381,562.6599,563.2181,1555.0
2024-10-17 15:25:00,564.95,564.95,564.1,564.62,1463.0,563.1882,563.1882,562.3409,562.8593,1463.0
2024-10-17 15:30:00,564.01,564.06,563.42,563.93,2288.0,562.2512,562.301,561.663,562.1714,2288.0
2024-10-17 15:35:00,563.9,564.1,563.73,563.95,2397.0,562.1415,562.3409,561.972,562.1913,2397.0
2024-10-17 15:40:00,563.87,564.05,563.78,563.95,2086.0,562.1116,562.291,562.0219,562.1913,2086.0
2024-10-17 15:45:00,563.72,563.92,563.65,563.84,5665.0,561.9621,562.1614,561.8923,562.0817,5665.0
2024-10-17 15:50:00,563.95,564.01,563.34,564.01,7527.0,562.1913,562.2512,561.5833,562.2512,7527.0
2024-10-17 15:55:00,563.74,564.08,563.4,563.9,11011.0,561.982,562.3209,561.6431,562.1415,11011.0
2024-10-18 09:30:00,563.21,565.78,561.89,562.57,42218.0,561.4537,564.0156,560.1378,560.8157,42218.0
2024-10-18 09:35:00,562.94,562.94,562.94,562.94,100.0,561.1845,561.1845,561.1845,561.1845,100.0
2024-10-18 09:40:00,563.91,565.4,563.91,565.34,1172.0,562.1515,563.6368,562.1515,563.577,1172.0
2024-10-18 09:45:00,565.34,565.34,562.44,562.44,3400.0,563.577,563.577,560.6861,560.6861,3400.0
2024-10-18 09:50:00,562.47,562.47,562.09,562.09,200.0,560.716,560.716,560.3372,560.3372,200.0
2024-10-18 09:55:00,562.11,562.11,561.64,561.64,200.0,560.3571,560.3571,559.8886,559.8886,200.0
2024-10-18 10:00:00,562.02,562.78,561.37,562.76,1155.0,560.2674,561.025,559.6194,561.0051,1155.0
2024-10-18 10:05:00,561.83,562.66,561.82,562.18,550.0,560.078,560.9054,560.068,560.4269,550.0
2024-10-18 10:10:00,562.81,562.91,561.66,561.66,603.0,561.0549,561.1546,559.9085,559.9085,603.0
2024-10-18 10:15:00,561.66,561.66,561.66,561.66,0.0,559.9085,559.9085,559.9085,559.9085,0.0
2024-10-18 10:20:00,561.89,561.89,561.89,561.89,100.0,560.1378,560.1378,560.1378,560.1378,100.0
2024-10-18 10:25:00,561.5,561.66,561.4,561.4,400.0,559.749,559.9085,559.6493,559.6493,400.0
2024-10-18 10:30:00,561.17,561.61,561.09,561.31,1038.0,559.42,559.8586,559.3403,559.5596,1038.0
2024-10-18 10:35:00,560.87,561.85,560.87,561.67,1023.0,559.121,560.0979,559.121,559.9185,1023.0
2024-10-18 10:40:00,561.32,561.32,561.02,561.3,324.0,559.5696,559.5696,559.2705,559.5496,324.0
2024-10-18 10:45:00,561.14,561.53,561.14,561.53,407.0,559.3901,559.7789,559.3901,559.7789,407.0
2024-10-18 10:50:00,561.32,561.55,561.2,561.55,370.0,559.5696,559.7988,559.4499,559.7988,370.0
2024-10-18 10:55:00,561.55,561.55,561.55,561.55,104.0,559.7988,559.7988,559.7988,559.7988,104.0
2024-10-18 11:00:00,561.2,561.61,561.2,561.39,500.0,559.4499,559.8586,559.4499,559.6393,500.0
2024-10-18 11:05:00,561.39,561.39,561.39,561.39,0.0,559.6393,559.6393,559.6393,559.6393,0.0
2024-10-18 11:10:00,561.7,562.41,561.69,561.79,1325.0,559.9484,560.6562,559.9384,560.0381,1325.0
2024-10-18 11:15:00,561.53,561.53,561.45,561.45,235.0,559.7789,559.7789,559.6991,559.6991,235.0
2024-10-18 11:20:00,561.27,561.71,561.27,561.71,3489.0,559.5197,559.9583,559.5197,559.9583,3489.0
2024-10-18 11:25:00,562.0,562.15,561.54,562.15,394.0,560.2474,560.397,559.7889,560.397,394.0
2024-10-18 11:30:00,562.15,562.15,562.15,562.15,0.0,560.397,560.397,560.397,560.397,0.0
2024-10-18 11:35:00,561.28,561.59,561.28,561.59,400.0,559.5297,559.8387,559.5297,559.8387,400.0
2024-10-18 11:40:00,561.59,561.59,561.59,561.59,0.0,559.8387,559.8387,559.8387,559.8387,0.0
2024-10-18 11:45:00,561.01,561.01,561.01,561.01,100.0,559.2605,559.2605,559.2605,559.2605,100.0
2024-10-18 11:50:00,561.08,561.51,561.05,561.5,847.0,559.3303,559.759,559.3004,559.749,847.0
2024-10-18 11:55:00,561.5,561.5,561.46,561.49,741.0,559.749,559.749,559.7091,559.739,741.0
2024-10-18 12:00:00,561.49,561.49,561.49,561.49,0.0,559.739,559.739,559.739,559.739,0.0
2024-10-18 12:05:00,561.5,562.09,561.5,562.09,700.0,559.749,560.3372,559.749,560.3372,700.0
2024-10-18 12:10:00,561.97,561.97,561.75,561.75,200.0,560.2175,560.2175,559.9982,559.9982,200.0
2024-10-18 12:15:00,562.07,562.07,562.07,562.07,333.0,560.3172,560.3172,560.3172,560.3172,333.0
2024-10-18 12:20:00,562.07,562.07,561.39,561.39,506.0,560.3172,560.3172,559.6393,559.6393,506.0
2024-10-18 12:25:00,561.71,561.71,561.51,561.71,1305.0,559.9583,559.9583,559.759,559.9583,1305.0
2024-10-18 12:30:00,561.52,561.62,561.25,561.5,592.0,559.7689,559.8686,559.4998,559.749,592.0
2024-10-18 12:35:00,561.51,561.51,560.64,560.64,1000.0,559.759,559.759,558.8917,558.8917,1000.0
2024-10-18 12:40:00,560.81,560.81,560.8,560.81,500.0,559.0611,559.0611,559.0512,559.0611,500.0
2024-10-18 12:45:00,561.19,561.19,561.19,561.19,100.0,559.44,559.44,559.44,559.44,100.0
2024-10-18 12:50:00,560.92,561.5,560.92,561.5,400.0,559.1708,559.749,559.1708,559.749,400.0
2024-10-18 12:55:00,561.68,561.68,561.08,561.08,200.0,559.9284,559.9284,559.3303,559.3303,200.0
2024-10-18 13:00:00,561.0,561.0,561.0,561.0,1991.0,559.2505,559.2505,559.2505,559.2505,1991.0
2024-10-18 13:05:00,561.13,561.13,561.01,561.01,704.0,559.3801,559.3801,559.2605,559.2605,704.0
2024-10-18 13:10:00,561.01,561.01,561.01,561.01,0.0,559.2605,559.2605,559.2605,559.2605,0.0
2024-10-18 13:15:00,560.68,561.03,560.68,561.03,200.0,558.9315,559.2805,558.9315,559.2805,200.0
2024-10-18 13:20:00,561.35,561.35,560.72,561.28,1000.0,559.5995,559.5995,558.9714,559.5297,1000.0
2024-10-18 13:25:00,560.74,560.77,560.69,560.77,800.0,558.9914,559.0213,558.9415,559.0213,800.0
2024-10-18 13:30:00,561.03,561.03,561.03,561.03,200.0,559.2805,559.2805,559.2805,559.2805,200.0
2024-10-18 13:35:00,560.76,560.79,560.74,560.79,300.0,559.0113,559.0412,558.9914,559.0412,300.0
2024-10-18 13:40:00,560.74,561.03,560.74,561.03,600.0,558.9914,559.2805,558.9914,559.2805,600.0
2024-10-18 13:45:00,561.03,561.03,561.03,561.03,0.0,559.2805,559.2805,559.2805,559.2805,0.0
2024-10-18 13:50:00,560.48,560.48,560.48,560.48,100.0,558.7322,558.7322,558.7322,558.7322,100.0
2024-10-18 13:55:00,560.07,560.07,560.07,560.07,113.0,558.3234,558.3234,558.3234,558.3234,113.0
2024-10-18 14:00:00,559.57,560.04,558.96,560.04,1137.0,557.825,558.2935,557.2169,558.2935,1137.0
2024-10-18 14:05:00,560.04,560.1,559.75,559.75,300.0,558.2935,558.3534,558.0044,558.0044,300.0
2024-10-18 14:10:00,559.75,559.75,559.75,559.75,0.0,558.0044,558.0044,558.0044,558.0044,0.0
2024-10-18 14:15:00,560.01,560.01,560.01,560.01,100.0,558.2636,558.2636,558.2636,558.2636,100.0
2024-10-18 14:20:00,559.99,560.03,559.81,560.02,620.0,558.2437,558.2836,558.0643,558.2736,620.0
2024-10-18 14:25:00,560.41,560.41,559.31,559.63,700.0,558.6624,558.6624,557.5658,557.8848,700.0
2024-10-18 14:30:00,559.23,559.23,559.16,559.16,218.0,557.4861,557.4861,557.4163,557.4163,218.0
2024-10-18 14:35:00,558.78,559.13,558.77,558.82,411.0,557.0375,557.3864,557.0275,557.0773,411.0
2024-10-18 14:40:00,558.76,558.76,558.32,558.32,300.0,557.0175,557.0175,556.5789,556.5789,300.0
2024-10-18 14:45:00,558.42,559.09,558.41,558.85,1755.0,556.6786,557.3465,556.6686,557.1073,1755.0
2024-10-18 14:50:00,558.79,559.23,558.79,559.11,1812.0,557.0474,557.4861,557.0474,557.3664,1812.0
2024-10-18 14:55:00,558.99,558.99,558.98,558.99,100.0,557.2468,557.2468,557.2368,557.2468,100.0
2024-10-18 15:00:00,558.74,558.76,558.49,558.49,300.0,556.9976,557.0175,556.7484,556.7484,300.0
2024-10-18 15:05:00,558.79,558.88,558.45,558.45,650.0,557.0474,557.1372,556.7085,556.7085,650.0
2024-10-18 15:10:00,558.74,558.9,558.74,558.81,600.0,556.9976,557.1571,556.9976,557.0674,600.0
2024-10-18 15:15:00,558.57,558.57,558.57,558.57,100.0,556.8281,556.8281,556.8281,556.8281,100.0
2024-10-18 15:20:00,558.0,558.0,558.0,558.0,320.0,556.2599,556.2599,556.2599,556.2599,320.0
2024-10-18 15:25:00,557.65,558.57,557.65,558.57,1529.0,555.911,556.8281,555.911,556.8281,1529.0
2024-10-18 15:30:00,558.46,559.13,558.46,558.84,794.0,556.7185,557.3864,556.7185,557.0973,794.0
2024-10-18 15:35:00,558.81,558.89,558.42,558.59,1344.0,557.0674,557.1471,556.6786,556.8481,1344.0
2024-10-18 15:40:00,558.67,558.67,558.16,558.38,1391.0,556.9278,556.9278,556.4194,556.6387,1391.0
2024-10-18 15:45:00,558.4,558.58,557.76,557.76,1299.0,556.6587,556.8381,556.0207,556.0207,1299.0
2024-10-18 15:50:00,557.58,558.34,557.5,557.95,4846.0,555.8412,556.5988,555.7615,556.2101,4846.0
2024-10-18 15:55:00,557.8,558.01,557.2,557.51,10775.0,556.0605,556.2699,555.4624,555.7714,10775.0
2024-10-21 09:30:00,555.81,557.48,555.81,557.48,3731.0,554.0767,555.7415,554.0767,555.7415,3731.0
2024-10-21 09:35:00,557.48,557.48,557.48,557.48,0.0,555.7415,555.7415,555.7415,555.7415,0.0
2024-10-21 09:40:00,557.48,557.48,557.48,557.48,0.0,555.7415,555.7415,555.7415,555.7415,0.0
2024-10-21 09:45:00,557.32,557.52,557.28,557.28,600.0,555.582,555.7814,555.5422,555.5422,600.0
2024-10-21 09:50:00,557.86,557.86,556.93,557.38,2928.0,556.1203,556.1203,555.1932,555.6418,2928.0
2024-10-21 09:55:00,557.61,557.73,557.3,557.3,2510.0,555.8711,555.9907,555.5621,555.5621,2510.0
2024-10-21 10:00:00,557.3,558.01,557.3,557.95,1797.0,555.5621,556.2699,555.5621,556.2101,1797.0
2024-10-21 10:05:00,558.02,558.18,557.87,558.01,513.0,556.2798,556.4393,556.1303,556.2699,513.0
2024-10-21 10:10:00,558.02,558.47,557.78,557.9,5101.0,556.2798,556.7284,556.0406,556.1602,5101.0
2024-10-21 10:15:00,558.29,558.3,558.27,558.27,236.0,556.549,556.559,556.5291,556.5291,236.0
2024-10-21 10:20:00,558.22,558.22,557.57,557.71,2218.0,556.4792,556.4792,555.8312,555.9708,2218.0
2024-10-21 10:25:00,557.58,557.58,557.28,557.28,708.0,555.8412,555.8412,555.5422,555.5422,708.0
2024-10-21 10:30:00,556.95,556.95,556.95,556.95,100.0,555.2132,555.2132,555.2132,555.2132,100.0
2024-10-21 10:35:00,556.73,556.9,556.53,556.9,447.0,554.9939,555.1633,554.7945,555.1633,447.0
2024-10-21 10:40:00,556.44,556.55,556.16,556.16,1300.0,554.7048,554.8144,554.4256,554.4256,1300.0
2024-10-21 10:45:00,556.05,556.05,555.1,555.1,2606.0,554.316,554.316,553.3689,553.3689,2606.0
2024-10-21 10:50:00,555.11,555.18,555.11,555.17,500.0,553.3789,553.4487,553.3789,553.4387,500.0
2024-10-21 10:55:00,554.74,554.74,554.55,554.55,481.0,553.0101,553.0101,552.8207,552.8207,481.0
2024-10-21 11:00:00,554.7,554.7,553.48,553.48,603.0,552.9702,552.9702,551.754,551.754,603.0
2024-10-21 11:05:00,553.35,553.35,552.32,552.36,1081.0,551.6244,551.6244,550.5976,550.6375,1081.0
2024-10-21 11:10:00,552.61,553.08,552.6,552.94,501.0,550.8867,551.3552,550.8767,551.2157,501.0
2024-10-21 11:15:00,552.79,552.79,552.65,552.65,300.0,551.0662,551.0662,550.9266,550.9266,300.0
2024-10-21 11:20:00,552.76,552.76,552.76,552.76,183.0,551.0362,551.0362,551.0362,551.0362,183.0
2024-10-21 11:25:00,552.39,552.48,551.83,551.98,1131.0,550.6674,550.7571,550.1091,550.2587,1131.0
2024-10-21 11:30:00,551.98,551.98,551.25,551.25,1200.0,550.2587,550.2587,549.531,549.531,1200.0
2024-10-21 11:35:00,551.41,551.62,551.14,551.22,500.0,549.6905,549.8998,549.4213,549.501,500.0
2024-10-21 11:40:00,551.4,551.93,551.14,551.65,2710.0,549.6805,550.2088,549.4213,549.9297,2710.0
2024-10-21 11:45:00,551.48,551.79,551.48,551.79,800.0,549.7602,550.0693,549.7602,550.0693,800.0
2024-10-21 11:50:00,551.79,552.77,551.79,552.76,3176.0,550.0693,551.0462,550.0693,551.0362,3176.0
2024-10-21 11:55:00,552.71,553.91,552.68,553.9,1950.0,550.9864,552.1827,550.9565,552.1727,1950.0
2024-10-21 12:00:00,553.47,553.58,553.47,553.55,425.0,551.744,551.8537,551.744,551.8238,425.0
2024-10-21 12:05:00,553.55,553.7,553.19,553.7,971.0,551.8238,551.9733,551.4649,551.9733,971.0
2024-10-21 12:10:00,553.73,553.99,553.73,553.79,795.0,552.0032,552.2624,552.0032,552.063,795.0
2024-10-21 12:15:00,553.79,553.79,553.78,553.78,420.0,552.063,552.063,552.0531,552.0531,420.0
2024-10-21 12:20:00,553.78,554.45,553.78,554.45,1000.0,552.0531,552.721,552.0531,552.721,1000.0
2024-10-21 12:25:00,554.45,554.9,554.45,554.89,600.0,552.721,553.1696,552.721,553.1596,600.0
2024-10-21 12:30:00,554.89,554.9,554.5,554.5,903.0,553.1596,553.1696,552.7708,552.7708,903.0
2024-10-21 12:35:00,554.02,554.02,554.02,554.02,252.0,552.2923,552.2923,552.2923,552.2923,252.0
2024-10-21 12:40:00,554.16,554.16,554.16,554.16,100.0,552.4319,552.4319,552.4319,552.4319,100.0
2024-10-21 12:45:00,554.16,554.16,554.16,554.16,0.0,552.4319,552.4319,552.4319,552.4319,0.0
2024-10-21 12:50:00,554.59,554.98,554.58,554.89,2348.0,552.8605,553.2493,552.8506,553.1596,2348.0
2024-10-21 12:55:00,554.82,555.4,554.82,555.4,1404.0,553.0898,553.668,553.0898,553.668,1404.0
2024-10-21 13:00:00,555.4,555.57,555.12,555.5,800.0,553.668,553.8375,553.3889,553.7677,800.0
2024-10-21 13:05:00,555.81,555.81,555.28,555.62,688.0,554.0767,554.0767,553.5484,553.8873,688.0
2024-10-21 13:10:00,555.62,555.71,555.31,555.31,457.0,553.8873,553.977,553.5783,553.5783,457.0
2024-10-21 13:15:00,556.54,556.76,556.24,556.24,1550.0,554.8045,555.0238,554.5054,554.5054,1550.0
2024-10-21 13:20:00,556.24,556.24,556.24,556.24,447.0,554.5054,554.5054,554.5054,554.5054,447.0
2024-10-21 13:25:00,556.31,556.31,556.23,556.23,1533.0,554.5752,554.5752,554.4954,554.4954,1533.0
2024-10-21 13:30:00,556.23,556.23,556.23,556.23,0.0,554.4954,554.4954,554.4954,554.4954,0.0
2024-10-21 13:35:00,556.06,556.06,555.65,555.65,268.0,554.326,554.326,553.9172,553.9172,268.0
2024-10-21 13:40:00,555.27,555.31,555.27,555.31,500.0,553.5384,553.5783,553.5384,553.5783,500.0
2024-10-21 13:45:00,556.14,556.14,556.14,556.14,286.0,554.4057,554.4057,554.4057,554.4057,286.0
2024-10-21 13:50:00,556.31,556.32,555.68,555.68,900.0,554.5752,554.5851,553.9471,553.9471,900.0
2024-10-21 13:55:00,555.68,555.68,555.68,555.68,0.0,553.9471,553.9471,553.9471,553.9471,0.0
2024-10-21 14:00:00,555.41,555.54,555.27,555.28,928.0,553.678,553.8076,553.5384,553.5484,928.0
2024-10-21 14:05:00,555.28,555.28,555.28,555.28,0.0,553.5484,553.5484,553.5484,553.5484,0.0
2024-10-21 14:10:00,555.31,555.31,555.3,555.31,100.0,553.5783,553.5783,553.5683,553.5783,100.0
2024-10-21 14:15:00,555.57,555.57,555.0,555.0,1200.0,553.8375,553.8375,553.2693,553.2693,1200.0
2024-10-21 14:20:00,555.0,555.0,554.8,554.91,300.0,553.2693,553.2693,553.0699,553.1795,300.0
2024-10-21 14:25:00,555.01,555.36,554.67,554.68,2072.0,553.2792,553.6281,552.9403,552.9503,2072.0
2024-10-21 14:30:00,554.99,555.0,554.99,554.99,190.0,553.2593,553.2693,553.2593,553.2593,190.0
2024-10-21 14:35:00,554.99,554.99,554.99,554.99,0.0,553.2593,553.2593,553.2593,553.2593,0.0
2024-10-21 14:40:00,554.53,554.53,553.84,553.84,1039.0,552.8007,552.8007,552.1129,552.1129,1039.0
2024-10-21 14:45:00,553.84,553.84,553.84,553.84,0.0,552.1129,552.1129,552.1129,552.1129,0.0
2024-10-21 14:50:00,554.16,554.16,554.16,554.16,100.0,552.4319,552.4319,552.4319,552.4319,100.0
2024-10-21 14:55:00,554.29,554.36,553.45,554.26,13104.0,552.5615,552.6313,551.7241,552.5316,13104.0
2024-10-21 15:00:00,553.42,554.05,553.0,553.81,10816.0,551.6942,552.3222,551.2755,552.083,10816.0
2024-10-21 15:05:00,554.08,555.18,554.08,555.02,722.0,552.3521,553.4487,552.3521,553.2892,722.0
2024-10-21 15:10:00,555.31,556.08,555.31,556.08,1000.0,553.5783,554.3459,553.5783,554.3459,1000.0
2024-10-21 15:15:00,555.74,556.12,555.74,556.1,821.0,554.007,554.3858,554.007,554.3658,821.0
2024-10-21 15:20:00,555.61,556.28,555.61,556.24,2460.0,553.8774,554.5453,553.8774,554.5054,2460.0
2024-10-21 15:25:00,556.26,556.48,555.85,556.48,2727.0,554.5253,554.7446,554.1166,554.7446,2727.0
2024-10-21 15:30:00,556.48,556.48,555.69,556.02,4738.0,554.7446,554.7446,553.9571,554.2861,4738.0
2024-10-21 15:35:00,555.69,556.06,555.68,555.78,1108.0,553.9571,554.326,553.9471,554.0468,1108.0
2024-10-21 15:40:00,555.97,556.4,555.37,555.73,3163.0,554.2362,554.6649,553.6381,553.997,3163.0
2024-10-21 15:45:00,555.72,555.72,555.35,555.63,1965.0,553.987,553.987,553.6182,553.8973,1965.0
2024-10-21 15:50:00,555.79,557.15,555.34,556.5,14638.0,554.0568,555.4126,553.6082,554.7646,14638.0
2024-10-21 15:55:00,556.32,556.9,555.99,556.74,16195.0,554.5851,555.1633,554.2562,555.0038,16195.0
2024-10-22 09:30:00,555.24,555.24,552.23,554.93,4664.0,553.5085,553.5085,550.5079,553.1995,4664.0
2024-10-22 09:35:00,555.31,556.01,554.96,554.96,3670.0,553.5783,554.2761,553.2294,553.2294,3670.0
2024-10-22 09:40:00,554.9,554.9,554.62,554.62,300.0,553.1696,553.1696,552.8904,552.8904,300.0
2024-10-22 09:45:00,555.1,555.2,553.76,553.99,2000.0,553.3689,553.4686,552.0331,552.2624,2000.0
2024-10-22 09:50:00,553.85,553.85,553.85,553.85,100.0,552.1228,552.1228,552.1228,552.1228,100.0
2024-10-22 09:55:00,552.31,552.31,552.31,552.31,862.0,550.5876,550.5876,550.5876,550.5876,862.0
2024-10-22 10:00:00,552.32,552.32,551.76,551.76,644.0,550.5976,550.5976,550.0394,550.0394,644.0
2024-10-22 10:05:00,551.72,552.11,551.71,551.94,615.0,549.9995,550.3883,549.9895,550.2188,615.0
2024-10-22 10:10:00,551.5,551.7,551.31,551.31,408.0,549.7802,549.9796,549.5908,549.5908,408.0
2024-10-22 10:15:00,550.95,550.95,550.86,550.86,292.0,549.2319,549.2319,549.1422,549.1422,292.0
2024-10-22 10:20:00,551.26,551.62,551.26,551.45,500.0,549.5409,549.8998,549.5409,549.7303,500.0
2024-10-22 10:25:00,551.69,551.93,551.45,551.71,2285.0,549.9696,550.2088,549.7303,549.9895,2285.0
2024-10-22 10:30:00,551.55,551.55,550.73,550.73,400.0,549.83,549.83,549.0126,549.0126,400.0
2024-10-22 10:35:00,551.3,551.31,551.08,551.12,405.0,549.5808,549.5908,549.3615,549.4014,405.0
2024-10-22 10:40:00,551.54,551.77,550.94,550.95,1154.0,549.82,550.0493,549.2219,549.2319,1154.0
2024-10-22 10:45:00,551.31,551.91,551.3,551.91,308.0,549.5908,550.1889,549.5808,550.1889,308.0
2024-10-22 10:50:00,551.63,551.96,551.34,551.79,2879.0,549.9098,550.2387,549.6207,550.0693,2879.0
2024-10-22 10:55:00,552.3,553.0,552.3,552.94,2035.0,550.5777,551.2755,550.5777,551.2157,2035.0
2024-10-22 11:00:00,552.63,552.63,552.28,552.28,301.0,550.9067,550.9067,550.5577,550.5577,301.0
2024-10-22 11:05:00,552.59,552.59,552.36,552.36,300.0,550.8668,550.8668,550.6375,550.6375,300.0
2024-10-22 11:10:00,552.36,552.36,552.36,552.36,0.0,550.6375,550.6375,550.6375,550.6375,0.0
2024-10-22 11:15:00,552.76,552.77,552.76,552.76,3059.0,551.0362,551.0462,551.0362,551.0362,3059.0
2024-10-22 11:20:00,552.62,552.62,552.62,552.62,100.0,550.8967,550.8967,550.8967,550.8967,100.0
2024-10-22 11:25:00,552.61,552.86,552.6,552.83,918.0,550.8867,551.1359,550.8767,551.106,918.0
2024-10-22 11:30:00,552.83,552.83,552.83,552.83,0.0,551.106,551.106,551.106,551.106,0.0
2024-10-22 11:35:00,553.33,553.33,553.32,553.33,453.0,551.6045,551.6045,551.5945,551.6045,453.0
2024-10-22 11:40:00,553.48,553.96,553.48,553.93,2834.0,551.754,552.2325,551.754,552.2026,2834.0
2024-10-22 11:45:00,553.97,553.97,553.61,553.61,2568.0,552.2425,552.2425,551.8836,551.8836,2568.0
2024-10-22 11:50:00,553.59,553.59,553.18,553.19,412.0,551.8637,551.8637,551.4549,551.4649,412.0
2024-10-22 11:55:00,552.55,552.99,552.55,552.78,2174.0,550.8269,551.2655,550.8269,551.0562,2174.0
2024-10-22 12:00:00,552.6,552.6,552.35,552.35,455.0,550.8767,550.8767,550.6275,550.6275,455.0
2024-10-22 12:05:00,552.55,552.55,552.19,552.54,1125.0,550.8269,550.8269,550.468,550.8169,1125.0
2024-10-22 12:10:00,552.76,553.03,552.76,552.93,1100.0,551.0362,551.3054,551.0362,551.2057,1100.0
2024-10-22 12:15:00,552.93,552.93,552.93,552.93,100.0,551.2057,551.2057,551.2057,551.2057,100.0
2024-10-22 12:20:00,553.06,553.11,553.05,553.11,300.0,551.3353,551.3852,551.3253,551.3852,300.0
2024-10-22 12:25:00,552.67,552.82,552.48,552.82,600.0,550.9465,551.0961,550.7571,551.0961,600.0
2024-10-22 12:30:00,552.9,552.91,552.79,552.79,945.0,551.1758,551.1858,551.0662,551.0662,945.0
2024-10-22 12:35:00,552.89,553.03,552.89,552.89,4070.0,551.1658,551.3054,551.1658,551.1658,4070.0
2024-10-22 12:40:00,552.89,552.9,552.89,552.9,909.0,551.1658,551.1758,551.1658,551.1758,909.0
2024-10-22 12:45:00,552.71,552.92,552.71,552.92,200.0,550.9864,551.1957,550.9864,551.1957,200.0
2024-10-22 12:50:00,553.04,553.75,553.03,553.55,3257.0,551.3154,552.0232,551.3054,551.8238,3257.0
2024-10-22 12:55:00,553.28,553.39,553.22,553.22,300.0,551.5546,551.6643,551.4948,551.4948,300.0
2024-10-22 13:00:00,553.32,553.49,553.31,553.49,594.0,551.5945,551.764,551.5845,551.764,594.0
2024-10-22 13:05:00,553.49,553.49,553.49,553.49,0.0,551.764,551.764,551.764,551.764,0.0
2024-10-22 13:10:00,553.5,553.56,553.5,553.56,200.0,551.7739,551.8338,551.7739,551.8338,200.0
2024-10-22 13:15:00,553.45,553.45,553.02,553.02,221.0,551.7241,551.7241,551.2954,551.2954,221.0
2024-10-22 13:20:00,553.03,553.1,552.58,552.58,800.0,551.3054,551.3752,550.8568,550.8568,800.0
2024-10-22 13:25:00,552.82,552.84,552.81,552.83,240.0,551.0961,551.116,551.0861,551.106,240.0
2024-10-22 13:30:00,552.64,553.15,552.64,552.8,3989.0,550.9166,551.425,550.9166,551.0761,3989.0
2024-10-22 13:35:00,552.67,552.67,551.15,552.5,6310.0,550.9465,550.9465,549.4313,550.7771,6310.0
2024-10-22 13:40:00,552.88,553.11,552.57,553.11,2200.0,551.1559,551.3852,550.8468,551.3852,2200.0
2024-10-22 13:45:00,553.11,553.11,552.67,552.73,899.0,551.3852,551.3852,550.9465,551.0063,899.0
2024-10-22 13:50:00,553.03,553.15,552.88,553.11,747.0,551.3054,551.425,551.1559,551.3852,747.0
2024-10-22 13:55:00,553.2,553.37,553.2,553.37,1778.0,551.4749,551.6443,551.4749,551.6443,1778.0
2024-10-22 14:00:00,553.38,553.61,553.25,553.5,2600.0,551.6543,551.8836,551.5247,551.7739,2600.0
2024-10-22 14:05:00,553.58,553.63,552.81,552.81,1730.0,551.8537,551.9035,551.0861,551.0861,1730.0
2024-10-22 14:10:00,553.14,553.14,552.76,552.76,300.0,551.4151,551.4151,551.0362,551.0362,300.0
2024-10-22 14:15:00,552.8,553.3,552.8,553.3,605.0,551.0761,551.5746,551.0761,551.5746,605.0
2024-10-22 14:20:00,553.4,553.4,553.31,553.32,302.0,551.6742,551.6742,551.5845,551.5945,302.0
2024-10-22 14:25:00,553.02,553.02,553.02,553.02,150.0,551.2954,551.2954,551.2954,551.2954,150.0
2024-10-22 14:30:00,552.96,553.32,552.84,552.84,405.0,551.2356,551.5945,551.116,551.116,405.0
2024-10-22 14:35:00,552.97,552.97,552.57,552.57,592.0,551.2456,551.2456,550.8468,550.8468,592.0
2024-10-22 14:40:00,552.8,552.8,552.02,552.02,1144.0,551.0761,551.0761,550.2986,550.2986,1144.0
2024-10-22 14:45:00,552.36,552.69,552.34,552.34,1223.0,550.6375,550.9665,550.6176,550.6176,1223.0
2024-10-22 14:50:00,552.4,552.62,552.15,552.26,1300.0,550.6774,550.8967,550.4281,550.5378,1300.0
2024-10-22 14:55:00,552.13,552.5,552.0,552.0,805.0,550.4082,550.7771,550.2786,550.2786,805.0
2024-10-22 15:00:00,552.02,552.44,552.02,552.33,1370.0,550.2986,550.7172,550.2986,550.6076,1370.0
2024-10-22 15:05:00,552.35,552.48,552.33,552.45,1688.0,550.6275,550.7571,550.6076,550.7272,1688.0
2024-10-22 15:10:00,552.47,552.74,552.46,552.64,905.0,550.7471,551.0163,550.7372,550.9166,905.0
2024-10-22 15:15:00,552.8,553.12,552.79,553.0,5561.0,551.0761,551.3951,551.0662,551.2755,5561.0
2024-10-22 15:20:00,552.98,553.0,552.6,553.0,1654.0,551.2556,551.2755,550.8767,551.2755,1654.0
2024-10-22 15:25:00,552.72,552.87,552.62,552.8,800.0,550.9964,551.1459,550.8967,551.0761,800.0
2024-10-22 15:30:00,552.82,553.22,552.58,553.11,5615.0,551.0961,551.4948,550.8568,551.3852,5615.0
2024-10-22 15:35:00,553.21,553.33,552.82,552.92,3123.0,551.4848,551.6045,551.0961,551.1957,3123.0
2024-10-22 15:40:00,553.0,553.0,552.91,553.0,1400.0,551.2755,551.2755,551.1858,551.2755,1400.0
2024-10-22 15:45:00,552.91,553.16,552.85,553.16,2400.0,551.1858,551.435,551.126,551.435,2400.0
2024-10-22 15:50:00,552.79,553.07,552.28,552.88,6505.0,551.0662,551.3453,550.5577,551.1559,6505.0
2024-10-22 15:55:00,552.9,552.9,551.75,552.07,13759.0,551.1758,551.1758,550.0294,550.3484,13759.0
2024-10-23 09:30:00,550.0,550.0,537.17,538.08,22733.0,548.2849,548.2849,535.4949,536.402,22733.0
2024-10-23 09:35:00,537.42,542.43,537.41,542.34,7000.0,535.7441,540.7385,535.7341,540.6487,7000.0
2024-10-23 09:40:00,542.46,543.39,540.67,543.39,1400.0,540.7684,541.6955,538.9839,541.6955,1400.0
2024-10-23 09:45:00,543.83,545.91,543.79,545.91,3907.0,542.1341,544.2076,542.0942,544.2076,3907.0
2024-10-23 09:50:00,546.96,547.61,546.55,546.83,1000.0,545.2543,545.9023,544.8456,545.1247,1000.0
2024-10-23 09:55:00,546.36,546.37,544.6,544.6,1587.0,544.6562,544.6662,542.9017,542.9017,1587.0
2024-10-23 10:00:00,543.13,543.6,541.5,542.2,2280.0,541.4363,541.9048,539.8114,540.5092,2280.0
2024-10-23 10:05:00,542.7,542.7,541.89,542.0,1995.0,541.0076,541.0076,540.2001,540.3098,1995.0
2024-10-23 10:10:00,541.99,542.5,540.89,540.89,5985.0,540.2998,540.8082,539.2033,539.2033,5985.0
2024-10-23 10:15:00,540.89,540.89,539.6,539.61,915.0,539.2033,539.2033,537.9173,537.9273,915.0
2024-10-23 10:20:00,539.69,539.85,539.0,539.85,1515.0,538.007,538.1665,537.3192,538.1665,1515.0
2024-10-23 10:25:00,539.15,539.48,538.99,539.37,926.0,537.4687,537.7977,537.3092,537.688,926.0
2024-10-23 10:30:00,540.04,540.46,539.61,540.46,1348.0,538.3559,538.7746,537.9273,538.7746,1348.0
2024-10-23 10:35:00,540.02,540.08,538.81,538.81,1802.0,538.336,538.3958,537.1297,537.1297,1802.0
2024-10-23 10:40:00,538.88,539.0,537.58,538.13,8012.0,537.1995,537.3192,535.9036,536.4519,8012.0
2024-10-23 10:45:00,538.45,538.75,538.06,538.38,1499.0,536.7709,537.0699,536.3821,536.7011,1499.0
2024-10-23 10:50:00,538.35,538.66,537.99,538.0,1635.0,536.6712,536.9802,536.3123,536.3223,1635.0
2024-10-23 10:55:00,537.48,538.0,536.62,537.73,2901.0,535.8039,536.3223,534.9466,536.0531,2901.0
2024-10-23 11:00:00,538.2,538.3,537.02,537.08,1300.0,536.5217,536.6213,535.3453,535.4051,1300.0
2024-10-23 11:05:00,537.08,537.1,536.05,536.07,2492.0,535.4051,535.4251,534.3784,534.3983,2492.0
2024-10-23 11:10:00,536.34,536.34,535.0,535.52,8844.0,534.6675,534.6675,533.3316,533.85,8844.0
2024-10-23 11:15:00,535.67,535.7,535.37,535.37,1200.0,533.9995,534.0294,533.7005,533.7005,1200.0
2024-10-23 11:20:00,535.38,535.38,535.0,535.0,2540.0,533.7104,533.7104,533.3316,533.3316,2540.0
2024-10-23 11:25:00,535.25,535.9,535.23,535.47,3179.0,533.5808,534.2288,533.5609,533.8002,3179.0
2024-10-23 11:30:00,535.46,535.47,535.18,535.18,1071.0,533.7902,533.8002,533.5111,533.5111,1071.0
2024-10-23 11:35:00,535.46,536.51,535.15,536.5,3100.0,533.7902,534.8369,533.4812,534.827,3100.0
2024-10-23 11:40:00,536.82,537.97,536.82,537.97,1000.0,535.146,536.2924,535.146,536.2924,1000.0
2024-10-23 11:45:00,537.99,537.99,537.93,537.96,546.0,536.3123,536.3123,536.2525,536.2824,546.0
2024-10-23 11:50:00,537.96,538.43,537.94,538.19,1401.0,536.2824,536.7509,536.2625,536.5117,1401.0
2024-10-23 11:55:00,538.81,539.2,538.76,539.2,600.0,537.1297,537.5185,537.0799,537.5185,600.0
2024-10-23 12:00:00,538.81,538.96,538.39,538.79,4703.0,537.1297,537.2793,536.7111,537.1098,4703.0
2024-10-23 12:05:00,538.92,539.82,538.28,539.73,7306.0,537.2394,538.1366,536.6014,538.0469,7306.0
2024-10-23 12:10:00,539.71,542.0,539.7,541.63,1636.0,538.0269,540.3098,538.017,539.941,1636.0
2024-10-23 12:15:00,542.0,542.48,540.84,540.84,1439.0,540.3098,540.7883,539.1534,539.1534,1439.0
2024-10-23 12:20:00,540.78,540.78,540.0,540.3,785.0,539.0936,539.0936,538.316,538.6151,785.0
2024-10-23 12:25:00,540.48,540.48,540.14,540.39,1000.0,538.7945,538.7945,538.4556,538.7048,1000.0
2024-10-23 12:30:00,540.25,540.43,540.18,540.43,630.0,538.5653,538.7447,538.4955,538.7447,630.0
2024-10-23 12:35:00,540.47,540.47,539.84,540.25,3692.0,538.7846,538.7846,538.1565,538.5653,3692.0
2024-10-23 12:40:00,540.25,540.64,540.0,540.11,4705.0,538.5653,538.954,538.316,538.4257,4705.0
2024-10-23 12:45:00,540.16,541.66,540.16,541.66,1442.0,538.4755,539.9709,538.4755,539.9709,1442.0
2024-10-23 12:50:00,541.35,541.66,540.62,540.84,2930.0,539.6618,539.9709,538.9341,539.1534,2930.0
2024-10-23 12:55:00,540.19,540.25,540.19,540.25,400.0,538.5054,538.5653,538.5054,538.5653,400.0
2024-10-23 13:00:00,540.25,540.25,540.07,540.1,2689.0,538.5653,538.5653,538.3858,538.4157,2689.0
2024-10-23 13:05:00,540.55,540.7,540.0,540.25,1500.0,538.8643,539.0139,538.316,538.5653,1500.0
2024-10-23 13:10:00,540.33,540.63,540.25,540.25,3652.0,538.645,538.9441,538.5653,538.5653,3652.0
2024-10-23 13:15:00,540.25,540.25,540.25,540.25,300.0,538.5653,538.5653,538.5653,538.5653,300.0
2024-10-23 13:20:00,540.25,540.25,540.25,540.25,200.0,538.5653,538.5653,538.5653,538.5653,200.0
2024-10-23 13:25:00,540.2,540.59,540.2,540.53,1023.0,538.5154,538.9042,538.5154,538.8444,1023.0
2024-10-23 13:30:00,540.29,540.29,540.25,540.25,610.0,538.6051,538.6051,538.5653,538.5653,610.0
2024-10-23 13:35:00,540.25,540.48,540.12,540.48,440.0,538.5653,538.7945,538.4357,538.7945,440.0
2024-10-23 13:40:00,540.25,540.49,540.12,540.12,430.0,538.5653,538.8045,538.4357,538.4357,430.0
2024-10-23 13:45:00,540.25,540.71,540.22,540.24,908.0,538.5653,539.0238,538.5354,538.5553,908.0
2024-10-23 13:50:00,540.25,540.49,540.25,540.25,600.0,538.5653,538.8045,538.5653,538.5653,600.0
2024-10-23 13:55:00,540.25,540.25,540.0,540.18,2188.0,538.5653,538.5653,538.316,538.4955,2188.0
2024-10-23 14:00:00,540.01,540.16,539.72,539.87,5234.0,538.326,538.4755,538.0369,538.1864,5234.0
2024-10-23 14:05:00,539.99,540.14,539.88,540.14,700.0,538.3061,538.4556,538.1964,538.4556,700.0
2024-10-23 14:10:00,539.9,540.06,539.46,539.46,10808.0,538.2163,538.3758,537.7777,537.7777,10808.0
2024-10-23 14:15:00,539.46,540.12,539.36,540.12,9013.0,537.7777,538.4357,537.678,538.4357,9013.0
2024-10-23 14:20:00,540.41,540.42,540.4,540.42,500.0,538.7248,538.7347,538.7148,538.7347,500.0
2024-10-23 14:25:00,540.44,540.44,539.53,540.27,596.0,538.7547,538.7547,537.8475,538.5852,596.0
2024-10-23 14:30:00,539.4,540.1,539.4,540.1,619.0,537.7179,538.4157,537.7179,538.4157,619.0
2024-10-23 14:35:00,540.53,540.53,540.53,540.53,100.0,538.8444,538.8444,538.8444,538.8444,100.0
2024-10-23 14:40:00,540.13,540.17,539.91,540.13,745.0,538.4456,538.4855,538.2263,538.4456,745.0
2024-10-23 14:45:00,540.04,540.68,539.79,539.8,1683.0,538.3559,538.9939,538.1067,538.1167,1683.0
2024-10-23 14:50:00,539.92,539.92,539.48,539.64,1699.0,538.2363,538.2363,537.7977,537.9572,1699.0
2024-10-23 14:55:00,539.64,540.06,539.4,540.06,10344.0,537.9572,538.3758,537.7179,538.3758,10344.0
2024-10-23 15:00:00,539.89,540.16,539.42,540.03,16991.0,538.2064,538.4755,537.7378,538.3459,16991.0
2024-10-23 15:05:00,540.15,540.35,539.51,539.51,3602.0,538.4656,538.6649,537.8276,537.8276,3602.0
2024-10-23 15:10:00,539.27,539.27,537.92,537.93,2478.0,537.5883,537.5883,536.2425,536.2525,2478.0
2024-10-23 15:15:00,537.78,538.17,537.69,538.15,10042.0,536.103,536.4917,536.0132,536.4718,10042.0
2024-10-23 15:20:00,538.48,539.49,538.21,539.21,4740.0,536.8008,537.8076,536.5316,537.5285,4740.0
2024-10-23 15:25:00,539.31,539.95,539.25,539.25,3992.0,537.6282,538.2662,537.5684,537.5684,3992.0
2024-10-23 15:30:00,539.65,540.68,539.54,540.68,3891.0,537.9671,538.9939,537.8575,538.9939,3891.0
2024-10-23 15:35:00,540.67,541.72,540.67,541.25,2200.0,538.9839,540.0307,538.9839,539.5621,2200.0
2024-10-23 15:40:00,541.4,542.03,541.4,541.45,2240.0,539.7117,540.3397,539.7117,539.7615,2240.0
2024-10-23 15:45:00,541.43,541.69,541.04,541.39,2400.0,539.7416,540.0008,539.3528,539.7017,2400.0
2024-10-23 15:50:00,541.45,543.34,541.44,542.01,11245.0,539.7615,541.6456,539.7515,540.3198,11245.0
2024-10-23 15:55:00,542.42,543.48,542.38,543.1,22300.0,540.7285,541.7852,540.6886,541.4064,22300.0
2024-10-24 09:30:00,543.71,545.7,543.71,544.88,8078.0,542.0145,543.9983,542.0145,543.1808,8078.0
2024-10-24 09:35:00,543.47,544.38,542.32,543.23,600.0,541.7752,542.6824,540.6288,541.536,600.0
2024-10-24 09:40:00,543.42,543.74,543.32,543.74,808.0,541.7254,542.0444,541.6257,542.0444,808.0
2024-10-24 09:45:00,544.15,545.15,543.39,545.15,1474.0,542.4531,543.45,541.6955,543.45,1474.0
2024-10-24 09:50:00,544.9,544.9,544.57,544.58,200.0,543.2008,543.2008,542.8718,542.8818,200.0
2024-10-24 09:55:00,544.52,545.98,544.38,545.98,2200.0,542.8219,544.2774,542.6824,544.2774,2200.0
2024-10-24 10:00:00,545.9,546.08,545.9,546.08,400.0,544.1976,544.3771,544.1976,544.3771,400.0
2024-10-24 10:05:00,545.36,545.67,545.04,545.67,821.0,543.6593,543.9684,543.3403,543.9684,821.0
2024-10-24 10:10:00,545.63,545.63,545.33,545.34,963.0,543.9285,543.9285,543.6294,543.6394,963.0
2024-10-24 10:15:00,545.08,545.84,545.08,545.68,720.0,543.3802,544.1378,543.3802,543.9783,720.0
2024-10-24 10:20:00,546.13,547.08,546.01,547.02,1355.0,544.4269,545.374,544.3073,545.3141,1355.0
2024-10-24 10:25:00,546.74,547.91,546.74,547.91,1345.0,545.035,546.2014,545.035,546.2014,1345.0
2024-10-24 10:30:00,548.86,548.87,548.86,548.87,200.0,547.1484,547.1584,547.1484,547.1584,200.0
2024-10-24 10:35:00,548.9,548.91,548.87,548.87,400.0,547.1883,547.1983,547.1584,547.1584,400.0
2024-10-24 10:40:00,549.14,549.26,548.26,548.26,1126.0,547.4275,547.5472,546.5503,546.5503,1126.0
2024-10-24 10:45:00,547.17,547.66,546.68,547.66,885.0,545.4637,545.9521,544.9752,545.9521,885.0
2024-10-24 10:50:00,547.23,547.91,547.11,547.91,4535.0,545.5235,546.2014,545.4039,546.2014,4535.0
2024-10-24 10:55:00,548.95,549.59,548.75,549.59,648.0,547.2381,547.8761,547.0388,547.8761,648.0
2024-10-24 11:00:00,548.73,549.18,548.21,548.55,1881.0,547.0188,547.4674,546.5004,546.8394,1881.0
2024-10-24 11:05:00,548.8,548.8,548.8,548.8,100.0,547.0886,547.0886,547.0886,547.0886,100.0
2024-10-24 11:10:00,548.88,549.58,548.79,549.26,904.0,547.1683,547.8662,547.0786,547.5472,904.0
2024-10-24 11:15:00,549.91,550.67,549.3,550.44,3707.0,548.1951,548.9528,547.587,548.7235,3707.0
2024-10-24 11:20:00,550.6,550.67,549.4,549.61,941.0,548.883,548.9528,547.6867,547.8961,941.0
2024-10-24 11:25:00,549.18,549.18,548.41,548.41,310.0,547.4674,547.4674,546.6998,546.6998,310.0
2024-10-24 11:30:00,548.52,549.01,548.24,549.01,579.0,546.8095,547.2979,546.5303,547.2979,579.0
2024-10-24 11:35:00,548.78,548.78,548.78,548.78,100.0,547.0687,547.0687,547.0687,547.0687,100.0
2024-10-24 11:40:00,548.78,548.78,548.78,548.78,100.0,547.0687,547.0687,547.0687,547.0687,100.0
2024-10-24 11:45:00,548.82,548.82,547.48,547.49,1100.0,547.1085,547.1085,545.7727,545.7827,1100.0
2024-10-24 11:50:00,547.32,547.35,547.32,547.35,200.0,545.6132,545.6431,545.6132,545.6431,200.0
2024-10-24 11:55:00,547.64,547.68,547.64,547.68,300.0,545.9322,545.9721,545.9322,545.9721,300.0
2024-10-24 12:00:00,548.14,548.62,548.14,548.62,1000.0,546.4307,546.9092,546.4307,546.9092,1000.0
2024-10-24 12:05:00,547.76,547.92,547.44,547.84,1243.0,546.0518,546.2113,545.7328,546.1316,1243.0
2024-10-24 12:10:00,547.61,547.61,546.96,547.5,542.0,545.9023,545.9023,545.2543,545.7926,542.0
2024-10-24 12:15:00,547.36,547.37,547.36,547.37,238.0,545.6531,545.6631,545.6531,545.6631,238.0
2024-10-24 12:20:00,547.31,547.96,547.3,547.96,300.0,545.6032,546.2512,545.5933,546.2512,300.0
2024-10-24 12:25:00,547.68,548.41,547.68,548.2,4452.0,545.9721,546.6998,545.9721,546.4905,4452.0
2024-10-24 12:30:00,548.93,548.93,548.93,548.93,100.0,547.2182,547.2182,547.2182,547.2182,100.0
2024-10-24 12:35:00,548.17,548.17,547.64,547.72,700.0,546.4606,546.4606,545.9322,546.012,700.0
2024-10-24 12:40:00,547.72,547.72,547.71,547.72,200.0,546.012,546.012,546.002,546.012,200.0
2024-10-24 12:45:00,547.09,547.44,547.08,547.21,316.0,545.3839,545.7328,545.374,545.5036,316.0
2024-10-24 12:50:00,547.02,547.02,546.82,546.82,500.0,545.3141,545.3141,545.1148,545.1148,500.0
2024-10-24 12:55:00,546.76,546.76,546.75,546.75,5397.0,545.055,545.055,545.045,545.045,5397.0
2024-10-24 13:00:00,546.82,546.82,546.74,546.75,600.0,545.1148,545.1148,545.035,545.045,600.0
2024-10-24 13:05:00,546.75,546.75,546.75,546.75,0.0,545.045,545.045,545.045,545.045,0.0
2024-10-24 13:10:00,546.69,546.69,546.57,546.57,350.0,544.9852,544.9852,544.8655,544.8655,350.0
2024-10-24 13:15:00,546.82,546.82,546.35,546.38,400.0,545.1148,545.1148,544.6462,544.6761,400.0
2024-10-24 13:20:00,546.45,546.84,546.45,546.84,900.0,544.7459,545.1347,544.7459,545.1347,900.0
2024-10-24 13:25:00,546.83,546.98,546.64,546.98,728.0,545.1247,545.2743,544.9353,545.2743,728.0
2024-10-24 13:30:00,546.82,547.1,546.64,547.01,800.0,545.1148,545.3939,544.9353,545.3042,800.0
2024-10-24 13:35:00,546.95,547.69,546.95,547.69,1325.0,545.2444,545.9821,545.2444,545.9821,1325.0
2024-10-24 13:40:00,547.54,548.17,547.15,547.7,3372.0,545.8325,546.4606,545.4437,545.992,3372.0
2024-10-24 13:45:00,546.97,547.18,546.38,546.38,624.0,545.2643,545.4736,544.6761,544.6761,624.0
2024-10-24 13:50:00,545.88,545.88,545.88,545.88,100.0,544.1777,544.1777,544.1777,544.1777,100.0
2024-10-24 13:55:00,545.32,545.32,545.31,545.32,100.0,543.6194,543.6194,543.6095,543.6194,100.0
2024-10-24 14:00:00,545.13,545.18,545.12,545.18,800.0,543.43,543.4799,543.4201,543.4799,800.0
2024-10-24 14:05:00,544.88,544.88,544.87,544.88,200.0,543.1808,543.1808,543.1709,543.1808,200.0
2024-10-24 14:10:00,544.76,545.07,544.52,544.52,4679.0,543.0612,543.3702,542.8219,542.8219,4679.0
2024-10-24 14:15:00,544.77,544.83,544.77,544.83,200.0,543.0712,543.131,543.0712,543.131,200.0
2024-10-24 14:20:00,544.84,545.79,544.83,545.79,1400.0,543.1409,544.088,543.131,544.088,1400.0
2024-10-24 14:25:00,545.39,545.48,545.24,545.48,609.0,543.6892,543.7789,543.5397,543.7789,609.0
2024-10-24 14:30:00,545.18,545.25,545.18,545.25,479.0,543.4799,543.5497,543.4799,543.5497,479.0
2024-10-24 14:35:00,544.93,545.14,544.93,545.09,594.0,543.2307,543.44,543.2307,543.3902,594.0
2024-10-24 14:40:00,544.75,544.84,544.75,544.84,700.0,543.0512,543.1409,543.0512,543.1409,700.0
2024-10-24 14:45:00,544.37,544.39,544.29,544.29,400.0,542.6724,542.6923,542.5927,542.5927,400.0
2024-10-24 14:50:00,544.31,545.05,544.31,544.75,1388.0,542.6126,543.3503,542.6126,543.0512,1388.0
2024-10-24 14:55:00,545.04,545.04,544.5,544.5,1256.0,543.3403,543.3403,542.802,542.802,1256.0
2024-10-24 15:00:00,544.76,544.76,544.23,544.51,552.0,543.0612,543.0612,542.5328,542.812,552.0
2024-10-24 15:05:00,544.49,545.07,544.46,545.07,1100.0,542.792,543.3702,542.7621,543.3702,1100.0
2024-10-24 15:10:00,545.01,545.36,544.96,545.36,605.0,543.3104,543.6593,543.2606,543.6593,605.0
2024-10-24 15:15:00,545.24,545.53,545.24,545.38,825.0,543.5397,543.8288,543.5397,543.6793,825.0
2024-10-24 15:20:00,545.07,545.16,545.07,545.14,300.0,543.3702,543.4599,543.3702,543.44,300.0
2024-10-24 15:25:00,545.24,545.48,545.24,545.48,200.0,543.5397,543.7789,543.5397,543.7789,200.0
2024-10-24 15:30:00,545.0,545.31,544.99,545.31,578.0,543.3004,543.6095,543.2905,543.6095,578.0
2024-10-24 15:35:00,544.68,544.79,544.62,544.79,700.0,542.9814,543.0911,542.9216,543.0911,700.0
2024-10-24 15:40:00,544.42,544.59,544.0,544.04,1141.0,542.7223,542.8917,542.3036,542.3434,1141.0
2024-10-24 15:45:00,544.01,544.06,543.61,543.61,2380.0,542.3135,542.3634,541.9148,541.9148,2380.0
2024-10-24 15:50:00,543.72,543.72,543.18,543.22,2194.0,542.0244,542.0244,541.4861,541.526,2194.0
2024-10-24 15:55:00,542.79,543.2,542.0,542.13,24752.0,541.0973,541.5061,540.3098,540.4394,24752.0
2024-10-25 09:30:00,546.6,547.33,546.6,546.84,6065.0,544.8955,545.6232,544.8955,545.1347,6065.0
2024-10-25 09:35:00,545.95,545.95,544.17,544.17,700.0,544.2475,544.2475,542.473,542.473,700.0
2024-10-25 09:40:00,545.29,545.29,544.71,544.71,535.0,543.5895,543.5895,543.0113,543.0113,535.0
2024-10-25 09:45:00,545.37,545.53,544.82,545.13,800.0,543.6693,543.8288,543.121,543.43,800.0
2024-10-25 09:50:00,544.65,545.46,544.53,545.06,1324.0,542.9515,543.759,542.8319,543.3603,1324.0
2024-10-25 09:55:00,545.2,546.41,545.2,546.4,400.0,543.4998,544.706,543.4998,544.6961,400.0
2024-10-25 10:00:00,546.44,547.29,546.13,546.45,2111.0,544.736,545.5833,544.4269,544.7459,2111.0
2024-10-25 10:05:00,546.45,546.45,546.45,546.45,0.0,544.7459,544.7459,544.7459,544.7459,0.0
2024-10-25 10:10:00,546.45,546.86,546.45,546.86,256.0,544.7459,545.1546,544.7459,545.1546,256.0
2024-10-25 10:15:00,546.88,546.88,546.87,546.88,151.0,545.1746,545.1746,545.1646,545.1746,151.0
2024-10-25 10:20:00,546.25,546.25,546.11,546.11,400.0,544.5465,544.5465,544.407,544.407,400.0
2024-10-25 10:25:00,546.68,546.68,546.68,546.68,100.0,544.9752,544.9752,544.9752,544.9752,100.0
2024-10-25 10:30:00,546.25,546.66,545.79,545.8,898.0,544.5465,544.9553,544.088,544.0979,898.0
2024-10-25 10:35:00,546.03,546.03,546.03,546.03,200.0,544.3272,544.3272,544.3272,544.3272,200.0
2024-10-25 10:40:00,546.05,546.05,546.04,546.05,100.0,544.3472,544.3472,544.3372,544.3472,100.0
2024-10-25 10:45:00,546.31,546.31,545.41,545.41,600.0,544.6064,544.6064,543.7092,543.7092,600.0
2024-10-25 10:50:00,545.41,545.41,545.41,545.41,0.0,543.7092,543.7092,543.7092,543.7092,0.0
2024-10-25 10:55:00,544.2,544.29,543.88,543.9,1500.0,542.5029,542.5927,542.1839,542.2039,1500.0
2024-10-25 11:00:00,544.11,544.11,543.96,543.97,722.0,542.4132,542.4132,542.2637,542.2737,722.0
2024-10-25 11:05:00,543.97,544.3,543.84,543.86,2328.0,542.2737,542.6026,542.1441,542.164,2328.0
2024-10-25 11:10:00,544.18,544.19,543.58,543.59,556.0,542.483,542.493,541.8849,541.8948,556.0
2024-10-25 11:15:00,543.35,543.4,543.35,543.39,544.0,541.6556,541.7054,541.6556,541.6955,544.0
2024-10-25 11:20:00,543.3,543.43,543.24,543.24,500.0,541.6057,541.7353,541.5459,541.5459,500.0
2024-10-25 11:25:00,543.24,543.24,542.37,542.37,1894.0,541.5459,541.5459,540.6786,540.6786,1894.0
2024-10-25 11:30:00,542.42,542.44,540.55,540.68,5358.0,540.7285,540.7484,538.8643,538.9939,5358.0
2024-10-25 11:35:00,540.68,540.91,540.63,540.63,325.0,538.9939,539.2232,538.9441,538.9441,325.0
2024-10-25 11:40:00,541.08,542.09,541.08,542.04,1684.0,539.3927,540.3995,539.3927,540.3497,1684.0
2024-10-25 11:45:00,542.04,542.04,542.04,542.04,0.0,540.3497,540.3497,540.3497,540.3497,0.0
2024-10-25 11:50:00,542.08,542.08,541.85,541.85,468.0,540.3896,540.3896,540.1603,540.1603,468.0
2024-10-25 11:55:00,542.0,542.0,542.0,542.0,100.0,540.3098,540.3098,540.3098,540.3098,100.0
2024-10-25 12:00:00,541.84,542.15,541.83,542.15,200.0,540.1503,540.4593,540.1403,540.4593,200.0
2024-10-25 12:05:00,542.15,542.15,542.15,542.15,0.0,540.4593,540.4593,540.4593,540.4593,0.0
2024-10-25 12:10:00,541.99,542.08,541.99,542.08,1600.0,540.2998,540.3896,540.2998,540.3896,1600.0
2024-10-25 12:15:00,542.08,542.08,542.04,542.08,617.0,540.3896,540.3896,540.3497,540.3896,617.0
2024-10-25 12:20:00,542.17,542.28,541.8,541.8,935.0,540.4793,540.5889,540.1104,540.1104,935.0
2024-10-25 12:25:00,542.3,542.44,542.0,542.23,7376.0,540.6089,540.7484,540.3098,540.5391,7376.0
2024-10-25 12:30:00,542.17,542.17,541.67,541.67,1328.0,540.4793,540.4793,539.9808,539.9808,1328.0
2024-10-25 12:35:00,541.9,542.86,541.9,542.62,21300.0,540.2101,541.1671,540.2101,540.9279,21300.0
2024-10-25 12:40:00,542.62,542.62,542.24,542.25,937.0,540.9279,540.9279,540.5491,540.559,937.0
2024-10-25 12:45:00,542.6,543.04,542.6,543.04,321.0,540.9079,541.3466,540.9079,541.3466,321.0
2024-10-25 12:50:00,542.6,542.81,541.99,542.13,1454.0,540.9079,541.1173,540.2998,540.4394,1454.0
2024-10-25 12:55:00,542.13,542.67,542.0,542.54,10816.0,540.4394,540.9777,540.3098,540.8481,10816.0
2024-10-25 13:00:00,542.86,542.86,542.54,542.55,1560.0,541.1671,541.1671,540.8481,540.8581,1560.0
2024-10-25 13:05:00,542.45,542.81,542.0,542.5,32543.0,540.7584,541.1173,540.3098,540.8082,32543.0
2024-10-25 13:10:00,542.5,542.53,542.16,542.24,1750.0,540.8082,540.8381,540.4693,540.5491,1750.0
2024-10-25 13:15:00,542.0,542.16,542.0,542.16,200.0,540.3098,540.4693,540.3098,540.4693,200.0
2024-10-25 13:20:00,541.84,541.84,541.82,541.84,2300.0,540.1503,540.1503,540.1304,540.1503,2300.0
2024-10-25 13:25:00,542.12,542.12,542.12,542.12,200.0,540.4294,540.4294,540.4294,540.4294,200.0
2024-10-25 13:30:00,542.12,542.12,542.12,542.12,0.0,540.4294,540.4294,540.4294,540.4294,0.0
2024-10-25 13:35:00,540.79,540.87,540.77,540.77,525.0,539.1036,539.1833,539.0836,539.0836,525.0
2024-10-25 13:40:00,540.41,540.41,540.03,540.04,1427.0,538.7248,538.7248,538.3459,538.3559,1427.0
2024-10-25 13:45:00,540.0,540.69,540.0,540.69,17860.0,538.316,539.0039,538.316,539.0039,17860.0
2024-10-25 13:50:00,541.97,541.97,541.97,541.97,100.0,540.2799,540.2799,540.2799,540.2799,100.0
2024-10-25 13:55:00,541.99,541.99,541.18,541.18,38606.0,540.2998,540.2998,539.4924,539.4924,38606.0
2024-10-25 14:00:00,541.21,541.54,541.05,541.54,1531.0,539.5223,539.8512,539.3628,539.8512,1531.0
2024-10-25 14:05:00,541.54,541.54,541.54,541.54,443.0,539.8512,539.8512,539.8512,539.8512,443.0
2024-10-25 14:10:00,541.45,541.92,541.44,541.92,800.0,539.7615,540.23,539.7515,540.23,800.0
2024-10-25 14:15:00,542.06,542.44,541.99,542.0,5017.0,540.3696,540.7484,540.2998,540.3098,5017.0
2024-10-25 14:20:00,541.99,542.19,541.62,542.19,3050.0,540.2998,540.4992,539.931,540.4992,3050.0
2024-10-25 14:25:00,541.79,542.0,541.73,541.74,1880.0,540.1005,540.3098,540.0406,540.0506,1880.0
2024-10-25 14:30:00,541.67,541.67,541.6,541.6,200.0,539.9808,539.9808,539.911,539.911,200.0
2024-10-25 14:35:00,541.76,542.24,541.76,542.0,500.0,540.0705,540.5491,540.0705,540.3098,500.0
2024-10-25 14:40:00,541.99,542.36,541.98,542.09,3900.0,540.2998,540.6687,540.2899,540.3995,3900.0
2024-10-25 14:45:00,542.09,542.67,542.06,542.67,1680.0,540.3995,540.9777,540.3696,540.9777,1680.0
2024-10-25 14:50:00,543.28,543.28,542.77,543.27,1304.0,541.5858,541.5858,541.0774,541.5758,1304.0
2024-10-25 14:55:00,543.2,543.21,542.75,542.9,969.0,541.5061,541.516,541.0575,541.207,969.0
2024-10-25 15:00:00,542.9,542.9,542.9,542.9,0.0,541.207,541.207,541.207,541.207,0.0
2024-10-25 15:05:00,542.87,542.87,542.82,542.82,300.0,541.1771,541.1771,541.1272,541.1272,300.0
2024-10-25 15:10:00,543.09,543.09,541.74,541.74,1156.0,541.3964,541.3964,540.0506,540.0506,1156.0
2024-10-25 15:15:00,541.94,541.94,541.62,541.62,1179.0,540.25,540.25,539.931,539.931,1179.0
2024-10-25 15:20:00,541.68,541.68,541.46,541.46,300.0,539.9908,539.9908,539.7715,539.7715,300.0
2024-10-25 15:25:00,541.36,541.57,541.36,541.57,200.0,539.6718,539.8811,539.6718,539.8811,200.0
2024-10-25 15:30:00,541.75,542.04,541.75,542.04,1200.0,540.0606,540.3497,540.0606,540.3497,1200.0
2024-10-25 15:35:00,542.17,542.17,541.73,541.85,4104.0,540.4793,540.4793,540.0406,540.1603,4104.0
2024-10-25 15:40:00,541.79,542.35,541.56,541.98,4461.0,540.1005,540.6587,539.8712,540.2899,4461.0
2024-10-25 15:45:00,542.0,542.0,541.9,541.9,1800.0,540.3098,540.3098,540.2101,540.2101,1800.0
2024-10-25 15:50:00,541.56,542.24,541.4,542.0,19307.0,539.8712,540.5491,539.7117,540.3098,19307.0
2024-10-25 15:55:00,542.4,542.41,541.81,541.93,11629.0,540.7086,540.7185,540.1204,540.24,11629.0
2024-10-28 09:30:00,543.0,543.9,542.0,543.73,5438.0,541.3067,542.2039,540.3098,542.0344,5438.0
2024-10-28 09:35:00,543.1,543.1,541.1,541.1,772.0,541.4064,541.4064,539.4126,539.4126,772.0
2024-10-28 09:40:00,541.86,543.93,541.0,543.0,3565.0,540.1702,542.2338,539.3129,541.3067,3565.0
2024-10-28 09:45:00,542.81,543.19,542.81,543.12,1498.0,541.1173,541.4961,541.1173,541.4263,1498.0
2024-10-28 09:50:00,543.75,544.35,543.34,543.35,1230.0,542.0543,542.6525,541.6456,541.6556,1230.0
2024-10-28 09:55:00,543.45,543.45,543.4,543.4,248.0,541.7553,541.7553,541.7054,541.7054,248.0
2024-10-28 10:00:00,542.8,543.07,542.47,542.97,3272.0,541.1073,541.3765,540.7783,541.2768,3272.0
2024-10-28 10:05:00,543.46,544.43,543.0,544.43,2863.0,541.7652,542.7322,541.3067,542.7322,2863.0
2024-10-28 10:10:00,544.48,544.48,543.52,543.52,633.0,542.7821,542.7821,541.8251,541.8251,633.0
2024-10-28 10:15:00,544.01,544.01,543.61,543.61,1732.0,542.3135,542.3135,541.9148,541.9148,1732.0
2024-10-28 10:20:00,543.35,544.44,543.35,544.44,900.0,541.6556,542.7422,541.6556,542.7422,900.0
2024-10-28 10:25:00,544.01,544.63,544.0,544.63,1093.0,542.3135,542.9316,542.3036,542.9316,1093.0
2024-10-28 10:30:00,545.22,545.22,545.1,545.1,324.0,543.5198,543.5198,543.4001,543.4001,324.0
2024-10-28 10:35:00,545.1,545.1,545.1,545.1,0.0,543.4001,543.4001,543.4001,543.4001,0.0
2024-10-28 10:40:00,545.1,545.1,545.1,545.1,0.0,543.4001,543.4001,543.4001,543.4001,0.0
2024-10-28 10:45:00,544.75,544.75,544.68,544.68,200.0,543.0512,543.0512,542.9814,542.9814,200.0
2024-10-28 10:50:00,544.48,544.48,544.03,544.03,300.0,542.7821,542.7821,542.3335,542.3335,300.0
2024-10-28 10:55:00,543.66,544.03,543.66,543.98,332.0,541.9646,542.3335,541.9646,542.2836,332.0
2024-10-28 11:00:00,544.28,544.28,544.15,544.15,200.0,542.5827,542.5827,542.4531,542.4531,200.0
2024-10-28 11:05:00,544.17,544.18,544.16,544.18,214.0,542.473,542.483,542.4631,542.483,214.0
2024-10-28 11:10:00,543.97,543.97,543.96,543.97,100.0,542.2737,542.2737,542.2637,542.2737,100.0
2024-10-28 11:15:00,543.97,543.97,543.97,543.97,0.0,542.2737,542.2737,542.2737,542.2737,0.0
2024-10-28 11:20:00,543.54,543.56,543.44,543.56,300.0,541.845,541.8649,541.7453,541.8649,300.0
2024-10-28 11:25:00,543.56,543.56,543.56,543.56,0.0,541.8649,541.8649,541.8649,541.8649,0.0
2024-10-28 11:30:00,543.07,543.07,543.0,543.0,300.0,541.3765,541.3765,541.3067,541.3067,300.0
2024-10-28 11:35:00,543.31,543.31,543.26,543.26,300.0,541.6157,541.6157,541.5659,541.5659,300.0
2024-10-28 11:40:00,543.22,543.22,542.97,543.19,1004.0,541.526,541.526,541.2768,541.4961,1004.0
2024-10-28 11:45:00,543.46,543.65,543.33,543.65,1202.0,541.7652,541.9547,541.6357,541.9547,1202.0
2024-10-28 11:50:00,544.27,544.27,543.72,544.11,903.0,542.5727,542.5727,542.0244,542.4132,903.0
2024-10-28 11:55:00,543.73,544.24,543.56,544.24,846.0,542.0344,542.5428,541.8649,542.5428,846.0
2024-10-28 12:00:00,543.97,543.97,543.97,543.97,338.0,542.2737,542.2737,542.2737,542.2737,338.0
2024-10-28 12:05:00,543.7,543.7,543.57,543.58,200.0,542.0045,542.0045,541.8749,541.8849,200.0
2024-10-28 12:10:00,543.62,543.88,543.62,543.88,400.0,541.9247,542.1839,541.9247,542.1839,400.0
2024-10-28 12:15:00,544.05,544.05,543.52,543.52,230.0,542.3534,542.3534,541.8251,541.8251,230.0
2024-10-28 12:20:00,543.57,543.79,543.57,543.79,325.0,541.8749,542.0942,541.8749,542.0942,325.0
2024-10-28 12:25:00,543.12,544.65,543.12,544.42,5600.0,541.4263,542.9515,541.4263,542.7223,5600.0
2024-10-28 12:30:00,544.5,544.54,544.5,544.54,300.0,542.802,542.8419,542.802,542.8419,300.0
2024-10-28 12:35:00,544.48,544.69,544.29,544.61,6206.0,542.7821,542.9914,542.5927,542.9117,6206.0
2024-10-28 12:40:00,544.5,544.6,544.04,544.04,3723.0,542.802,542.9017,542.3434,542.3434,3723.0
2024-10-28 12:45:00,544.11,544.5,543.98,544.5,1410.0,542.4132,542.802,542.2836,542.802,1410.0
2024-10-28 12:50:00,544.5,544.5,544.5,544.5,0.0,542.802,542.802,542.802,542.802,0.0
2024-10-28 12:55:00,544.5,544.5,544.5,544.5,0.0,542.802,542.802,542.802,542.802,0.0
2024-10-28 13:00:00,544.08,544.08,543.83,544.0,900.0,542.3833,542.3833,542.1341,542.3036,900.0
2024-10-28 13:05:00,544.0,544.0,544.0,544.0,200.0,542.3036,542.3036,542.3036,542.3036,200.0
2024-10-28 13:10:00,544.0,544.0,543.64,544.0,1878.0,542.3036,542.3036,541.9447,542.3036,1878.0
2024-10-28 13:15:00,544.06,544.12,543.95,544.05,905.0,542.3634,542.4232,542.2537,542.3534,905.0
2024-10-28 13:20:00,544.05,544.05,544.05,544.05,0.0,542.3534,542.3534,542.3534,542.3534,0.0
2024-10-28 13:25:00,543.96,544.0,543.96,543.96,304.0,542.2637,542.3036,542.2637,542.2637,304.0
2024-10-28 13:30:00,544.1,544.11,544.05,544.05,500.0,542.4033,542.4132,542.3534,542.3534,500.0
2024-10-28 13:35:00,544.05,544.05,544.05,544.05,0.0,542.3534,542.3534,542.3534,542.3534,0.0
2024-10-28 13:40:00,544.12,544.12,544.11,544.12,100.0,542.4232,542.4232,542.4132,542.4232,100.0
2024-10-28 13:45:00,544.28,544.28,544.09,544.1,614.0,542.5827,542.5827,542.3933,542.4033,614.0
2024-10-28 13:50:00,544.1,544.1,544.1,544.1,0.0,542.4033,542.4033,542.4033,542.4033,0.0
2024-10-28 13:55:00,544.09,544.18,543.98,544.18,1635.0,542.3933,542.483,542.2836,542.483,1635.0
2024-10-28 14:00:00,544.13,544.13,544.12,544.13,1200.0,542.4332,542.4332,542.4232,542.4332,1200.0
2024-10-28 14:05:00,544.0,544.0,544.0,544.0,132.0,542.3036,542.3036,542.3036,542.3036,132.0
2024-10-28 14:10:00,544.29,544.47,544.29,544.47,500.0,542.5927,542.7721,542.5927,542.7721,500.0
2024-10-28 14:15:00,544.38,544.39,544.37,544.39,565.0,542.6824,542.6923,542.6724,542.6923,565.0
2024-10-28 14:20:00,544.19,544.24,544.19,544.23,380.0,542.493,542.5428,542.493,542.5328,380.0
2024-10-28 14:25:00,544.23,544.23,544.23,544.23,0.0,542.5328,542.5328,542.5328,542.5328,0.0
2024-10-28 14:30:00,544.23,544.23,544.23,544.23,0.0,542.5328,542.5328,542.5328,542.5328,0.0
2024-10-28 14:35:00,544.23,544.23,544.23,544.23,0.0,542.5328,542.5328,542.5328,542.5328,0.0
2024-10-28 14:40:00,544.37,544.47,544.35,544.47,945.0,542.6724,542.7721,542.6525,542.7721,945.0
2024-10-28 14:45:00,544.52,544.96,544.48,544.9,877.0,542.8219,543.2606,542.7821,543.2008,877.0
2024-10-28 14:50:00,545.08,545.78,545.01,545.78,846.0,543.3802,544.078,543.3104,544.078,846.0
2024-10-28 14:55:00,545.61,545.62,545.34,545.57,1308.0,543.9085,543.9185,543.6394,543.8687,1308.0
2024-10-28 15:00:00,545.1,545.1,544.95,545.0,500.0,543.4001,543.4001,543.2506,543.3004,500.0
2024-10-28 15:05:00,545.0,545.0,545.0,545.0,0.0,543.3004,543.3004,543.3004,543.3004,0.0
2024-10-28 15:10:00,545.0,545.0,545.0,545.0,0.0,543.3004,543.3004,543.3004,543.3004,0.0
2024-10-28 15:15:00,545.0,545.0,544.65,544.65,500.0,543.3004,543.3004,542.9515,542.9515,500.0
2024-10-28 15:20:00,544.88,545.3,544.85,545.3,1344.0,543.1808,543.5995,543.1509,543.5995,1344.0
2024-10-28 15:25:00,545.2,545.39,544.95,545.06,1694.0,543.4998,543.6892,543.2506,543.3603,1694.0
2024-10-28 15:30:00,545.06,545.1,545.04,545.04,629.0,543.3603,543.4001,543.3403,543.3403,629.0
2024-10-28 15:35:00,544.92,545.09,544.92,544.97,400.0,543.2207,543.3902,543.2207,543.2705,400.0
2024-10-28 15:40:00,545.1,545.26,544.9,544.97,917.0,543.4001,543.5596,543.2008,543.2705,917.0
2024-10-28 15:45:00,544.86,544.98,544.61,544.98,2608.0,543.1609,543.2805,542.9117,543.2805,2608.0
2024-10-28 15:50:00,544.89,545.09,544.85,545.09,3150.0,543.1908,543.3902,543.1509,543.3902,3150.0
2024-10-28 15:55:00,545.06,545.51,544.87,545.15,8725.0,543.3603,543.8089,543.1709,543.45,8725.0
2024-10-29 09:30:00,543.67,544.86,541.97,543.63,7791.0,541.9746,543.1609,540.2799,541.9347,7791.0
2024-10-29 09:35:00,543.63,543.63,543.63,543.63,0.0,541.9347,541.9347,541.9347,541.9347,0.0
2024-10-29 09:40:00,543.66,544.75,543.66,544.75,628.0,541.9646,543.0512,541.9646,543.0512,628.0
2024-10-29 09:45:00,545.13,545.68,545.13,545.19,1376.0,543.43,543.9783,543.43,543.4899,1376.0
2024-10-29 09:50:00,545.18,545.99,545.17,545.8,655.0,543.4799,544.2874,543.4699,544.0979,655.0
2024-10-29 09:55:00,546.11,546.56,545.86,546.37,3001.0,544.407,544.8556,544.1578,544.6662,3001.0
2024-10-29 10:00:00,546.99,547.17,546.54,547.17,1231.0,545.2842,545.4637,544.8356,545.4637,1231.0
2024-10-29 10:05:00,547.65,547.7,547.65,547.7,227.0,545.9422,545.992,545.9422,545.992,227.0
2024-10-29 10:10:00,548.21,548.36,547.52,547.83,1106.0,546.5004,546.65,545.8126,546.1216,1106.0
2024-10-29 10:15:00,547.83,547.83,547.83,547.83,0.0,546.1216,546.1216,546.1216,546.1216,0.0
2024-10-29 10:20:00,548.84,550.99,548.84,550.99,3142.0,547.1285,549.2718,547.1285,549.2718,3142.0
2024-10-29 10:25:00,550.08,550.46,549.43,549.74,9978.0,548.3646,548.7434,547.7166,548.0257,9978.0
2024-10-29 10:30:00,549.73,549.73,549.02,549.44,4342.0,548.0157,548.0157,547.3079,547.7266,4342.0
2024-10-29 10:35:00,549.44,549.44,549.44,549.44,0.0,547.7266,547.7266,547.7266,547.7266,0.0
2024-10-29 10:40:00,549.28,549.33,549.03,549.24,1632.0,547.5671,547.6169,547.3179,547.5272,1632.0
2024-10-29 10:45:00,549.24,550.24,549.24,550.23,809.0,547.5272,548.5241,547.5272,548.5141,809.0
2024-10-29 10:50:00,550.24,550.25,550.24,550.24,300.0,548.5241,548.5341,548.5241,548.5241,300.0
2024-10-29 10:55:00,550.42,551.35,550.41,551.35,1269.0,548.7035,549.6306,548.6936,549.6306,1269.0
2024-10-29 11:00:00,550.98,550.98,550.98,550.98,124.0,549.2618,549.2618,549.2618,549.2618,124.0
2024-10-29 11:05:00,550.93,550.95,550.05,550.05,912.0,549.212,549.2319,548.3347,548.3347,912.0
2024-10-29 11:10:00,549.99,550.05,549.8,550.05,520.0,548.2749,548.3347,548.0855,548.3347,520.0
2024-10-29 11:15:00,549.49,549.96,549.49,549.96,288.0,547.7764,548.245,547.7764,548.245,288.0
2024-10-29 11:20:00,549.82,550.37,549.82,550.37,462.0,548.1054,548.6537,548.1054,548.6537,462.0
2024-10-29 11:25:00,550.66,550.66,550.36,550.36,200.0,548.9428,548.9428,548.6437,548.6437,200.0
2024-10-29 11:30:00,550.29,550.8,550.06,550.14,2988.0,548.5739,549.0824,548.3447,548.4244,2988.0
2024-10-29 11:35:00,550.62,550.62,550.62,550.62,158.0,548.9029,548.9029,548.9029,548.9029,158.0
2024-10-29 11:40:00,550.93,550.93,550.9,550.9,300.0,549.212,549.212,549.182,549.182,300.0
2024-10-29 11:45:00,550.52,550.92,550.49,550.49,1043.0,548.8032,549.202,548.7733,548.7733,1043.0
2024-10-29 11:50:00,550.31,550.31,549.59,549.59,1802.0,548.5939,548.5939,547.8761,547.8761,1802.0
2024-10-29 11:55:00,549.51,549.88,549.51,549.72,1400.0,547.7964,548.1652,547.7964,548.0057,1400.0
2024-10-29 12:00:00,551.72,551.72,551.71,551.72,100.0,549.9995,549.9995,549.9895,549.9995,100.0
2024-10-29 12:05:00,551.76,551.76,551.12,551.33,901.0,550.0394,550.0394,549.4014,549.6107,901.0
2024-10-29 12:10:00,551.4,551.82,551.4,551.82,400.0,549.6805,550.0992,549.6805,550.0992,400.0
2024-10-29 12:15:00,551.82,551.82,551.82,551.82,0.0,550.0992,550.0992,550.0992,550.0992,0.0
2024-10-29 12:20:00,551.52,551.69,551.37,551.53,1200.0,549.8001,549.9696,549.6506,549.8101,1200.0
2024-10-29 12:25:00,551.98,551.98,551.98,551.98,100.0,550.2587,550.2587,550.2587,550.2587,100.0
2024-10-29 12:30:00,551.46,551.62,550.92,550.92,1082.0,549.7403,549.8998,549.202,549.202,1082.0
2024-10-29 12:35:00,551.55,551.55,551.54,551.55,100.0,549.83,549.83,549.82,549.83,100.0
2024-10-29 12:40:00,551.53,551.53,551.26,551.26,400.0,549.8101,549.8101,549.5409,549.5409,400.0
2024-10-29 12:45:00,551.21,551.54,551.21,551.54,225.0,549.4911,549.82,549.4911,549.82,225.0
2024-10-29 12:50:00,551.58,551.95,551.58,551.95,700.0,549.8599,550.2288,549.8599,550.2288,700.0
2024-10-29 12:55:00,552.11,552.11,552.1,552.11,113.0,550.3883,550.3883,550.3783,550.3883,113.0
2024-10-29 13:00:00,552.99,552.99,552.69,552.69,300.0,551.2655,551.2655,550.9665,550.9665,300.0
2024-10-29 13:05:00,552.7,553.08,552.5,552.83,3046.0,550.9764,551.3552,550.7771,551.106,3046.0
2024-10-29 13:10:00,552.83,552.83,551.68,551.83,1348.0,551.106,551.106,549.9596,550.1091,1348.0
2024-10-29 13:15:00,551.67,551.67,551.29,551.49,500.0,549.9496,549.9496,549.5708,549.7702,500.0
2024-10-29 13:20:00,551.21,551.21,550.72,550.72,717.0,549.4911,549.4911,549.0026,549.0026,717.0
2024-10-29 13:25:00,550.72,550.72,550.45,550.46,500.0,549.0026,549.0026,548.7334,548.7434,500.0
2024-10-29 13:30:00,550.33,550.33,550.33,550.33,100.0,548.6138,548.6138,548.6138,548.6138,100.0
2024-10-29 13:35:00,549.9,549.9,549.8,549.8,200.0,548.1852,548.1852,548.0855,548.0855,200.0
2024-10-29 13:40:00,550.16,550.16,549.66,549.67,451.0,548.4444,548.4444,547.9459,547.9559,451.0
2024-10-29 13:45:00,550.5,550.63,550.31,550.32,300.0,548.7833,548.9129,548.5939,548.6039,300.0
2024-10-29 13:50:00,550.14,550.15,550.14,550.14,100.0,548.4244,548.4344,548.4244,548.4244,100.0
2024-10-29 13:55:00,550.31,550.6,550.31,550.6,512.0,548.5939,548.883,548.5939,548.883,512.0
2024-10-29 14:00:00,550.59,550.63,550.58,550.63,600.0,548.873,548.9129,548.863,548.9129,600.0
2024-10-29 14:05:00,550.36,550.54,549.62,549.62,1323.0,548.6437,548.8232,547.906,547.906,1323.0
2024-10-29 14:10:00,550.29,550.29,549.92,549.92,300.0,548.5739,548.5739,548.2051,548.2051,300.0
2024-10-29 14:15:00,549.63,549.95,549.55,549.95,767.0,547.916,548.235,547.8363,548.235,767.0
2024-10-29 14:20:00,550.21,550.21,550.17,550.17,505.0,548.4942,548.4942,548.4543,548.4543,505.0
2024-10-29 14:25:00,550.24,550.54,549.99,550.54,1200.0,548.5241,548.8232,548.2749,548.8232,1200.0
2024-10-29 14:30:00,550.6,550.6,550.6,550.6,400.0,548.883,548.883,548.883,548.883,400.0
2024-10-29 14:35:00,550.35,550.35,549.85,550.33,1907.0,548.6338,548.6338,548.1353,548.6138,1907.0
2024-10-29 14:40:00,550.29,550.29,549.74,549.95,1000.0,548.5739,548.5739,548.0257,548.235,1000.0
2024-10-29 14:45:00,550.03,550.03,550.03,550.03,267.0,548.3148,548.3148,548.3148,548.3148,267.0
2024-10-29 14:50:00,550.33,550.33,550.03,550.26,7891.0,548.6138,548.6138,548.3148,548.544,7891.0
2024-10-29 14:55:00,550.04,550.46,549.61,550.46,2005.0,548.3247,548.7434,547.8961,548.7434,2005.0
2024-10-29 15:00:00,550.04,550.07,549.92,549.97,580.0,548.3247,548.3546,548.2051,548.2549,580.0
2024-10-29 15:05:00,550.0,550.47,549.95,550.23,1439.0,548.2849,548.7534,548.235,548.5141,1439.0
2024-10-29 15:10:00,550.59,550.65,550.06,550.29,3258.0,548.873,548.9328,548.3447,548.5739,3258.0
2024-10-29 15:15:00,550.13,550.13,548.93,548.93,25904.0,548.4144,548.4144,547.2182,547.2182,25904.0
2024-10-29 15:20:00,548.67,548.67,548.31,548.59,700.0,546.959,546.959,546.6001,546.8792,700.0
2024-10-29 15:25:00,548.46,548.89,548.37,548.67,1468.0,546.7497,547.1783,546.6599,546.959,1468.0
2024-10-29 15:30:00,549.07,549.36,548.73,548.73,950.0,547.3578,547.6468,547.0188,547.0188,950.0
2024-10-29 15:35:00,548.34,548.34,548.34,548.34,100.0,546.63,546.63,546.63,546.63,100.0
2024-10-29 15:40:00,547.65,547.66,547.65,547.66,200.0,545.9422,545.9521,545.9422,545.9521,200.0
2024-10-29 15:45:00,547.64,547.89,547.64,547.77,1403.0,545.9322,546.1814,545.9322,546.0618,1403.0
2024-10-29 15:50:00,547.54,548.44,546.93,548.4,7617.0,545.8325,546.7297,545.2244,546.6898,7617.0
2024-10-29 15:55:00,548.4,549.06,548.19,549.06,23969.0,546.6898,547.3478,546.4805,547.3478,23969.0
2024-10-30 09:30:00,548.46,550.32,548.17,549.11,46430.0,546.7497,548.6039,546.4606,547.3976,46430.0
2024-10-30 09:35:00,548.61,549.12,546.52,547.81,3668.0,546.8992,547.4076,544.8157,546.1017,3668.0
2024-10-30 09:40:00,548.01,551.2,548.01,550.74,12084.0,546.3011,549.4811,546.3011,549.0225,12084.0
2024-10-30 09:45:00,551.04,551.35,550.73,550.86,7455.0,549.3216,549.6306,549.0126,549.1422,7455.0
2024-10-30 09:50:00,550.24,550.29,549.81,550.17,900.0,548.5241,548.5739,548.0954,548.4543,900.0
2024-10-30 09:55:00,550.17,550.8,550.16,550.5,1300.0,548.4543,549.0824,548.4444,548.7833,1300.0
2024-10-30 10:00:00,549.61,551.0,549.61,550.64,1317.0,547.8961,549.2817,547.8961,548.9229,1317.0
2024-10-30 10:05:00,550.83,550.83,550.51,550.51,837.0,549.1123,549.1123,548.7933,548.7933,837.0
2024-10-30 10:10:00,550.0,550.59,549.99,550.38,71410.0,548.2849,548.873,548.2749,548.6637,71410.0
2024-10-30 10:15:00,550.48,551.22,550.48,551.22,1504.0,548.7634,549.501,548.7634,549.501,1504.0
2024-10-30 10:20:00,551.26,551.89,551.08,551.48,1000.0,549.5409,550.169,549.3615,549.7602,1000.0
2024-10-30 10:25:00,551.46,551.46,551.46,551.46,100.0,549.7403,549.7403,549.7403,549.7403,100.0
2024-10-30 10:30:00,551.94,551.94,551.35,551.35,2554.0,550.2188,550.2188,549.6306,549.6306,2554.0
2024-10-30 10:35:00,551.3,551.3,550.72,550.79,2150.0,549.5808,549.5808,549.0026,549.0724,2150.0
2024-10-30 10:40:00,550.44,550.44,549.97,549.98,1015.0,548.7235,548.7235,548.2549,548.2649,1015.0
2024-10-30 10:45:00,549.48,551.21,549.47,550.07,9803.0,547.7665,549.4911,547.7565,548.3546,9803.0
2024-10-30 10:50:00,550.0,550.1,550.0,550.1,845.0,548.2849,548.3845,548.2849,548.3845,845.0
2024-10-30 10:55:00,549.75,550.27,549.75,550.0,3783.0,548.0356,548.554,548.0356,548.2849,3783.0
2024-10-30 11:00:00,550.0,550.0,549.5,549.5,833.0,548.2849,548.2849,547.7864,547.7864,833.0
2024-10-30 11:05:00,549.13,549.13,548.5,548.54,600.0,547.4176,547.4176,546.7895,546.8294,600.0
2024-10-30 11:10:00,548.26,548.27,548.2,548.21,200.0,546.5503,546.5602,546.4905,546.5004,200.0
2024-10-30 11:15:00,547.73,547.84,547.48,547.73,800.0,546.0219,546.1316,545.7727,546.0219,800.0
2024-10-30 11:20:00,547.54,548.49,547.37,547.87,8144.0,545.8325,546.7796,545.6631,546.1615,8144.0
2024-10-30 11:25:00,548.21,548.55,547.24,547.24,1978.0,546.5004,546.8394,545.5335,545.5335,1978.0
2024-10-30 11:30:00,547.49,547.5,546.58,546.59,551.0,545.7827,545.7926,544.8755,544.8855,551.0
2024-10-30 11:35:00,546.53,547.17,546.51,546.76,4616.0,544.8257,545.4637,544.8057,545.055,4616.0
2024-10-30 11:40:00,546.81,547.88,546.81,547.88,2674.0,545.1048,546.1715,545.1048,546.1715,2674.0
2024-10-30 11:45:00,547.88,547.89,547.54,547.54,531.0,546.1715,546.1814,545.8325,545.8325,531.0
2024-10-30 11:50:00,547.55,547.55,547.05,547.05,759.0,545.8425,545.8425,545.3441,545.3441,759.0
2024-10-30 11:55:00,546.82,546.82,546.82,546.82,100.0,545.1148,545.1148,545.1148,545.1148,100.0
2024-10-30 12:00:00,547.64,547.64,547.2,547.21,922.0,545.9322,545.9322,545.4936,545.5036,922.0
2024-10-30 12:05:00,546.8,546.8,546.29,546.38,3476.0,545.0948,545.0948,544.5864,544.6761,3476.0
2024-10-30 12:10:00,546.25,546.83,545.88,546.83,4329.0,544.5465,545.1247,544.1777,545.1247,4329.0
2024-10-30 12:15:00,546.83,546.97,546.83,546.97,329.0,545.1247,545.2643,545.1247,545.2643,329.0
2024-10-30 12:20:00,547.02,547.65,547.02,547.4,565.0,545.3141,545.9422,545.3141,545.693,565.0
2024-10-30 12:25:00,547.63,547.83,547.3,547.49,1642.0,545.9222,546.1216,545.5933,545.7827,1642.0
2024-10-30 12:30:00,547.45,547.45,547.44,547.45,150.0,545.7428,545.7428,545.7328,545.7428,150.0
2024-10-30 12:35:00,547.48,547.48,546.79,546.84,1243.0,545.7727,545.7727,545.0849,545.1347,1243.0
2024-10-30 12:40:00,546.84,546.84,546.84,546.84,0.0,545.1347,545.1347,545.1347,545.1347,0.0
2024-10-30 12:45:00,546.49,546.49,546.21,546.22,498.0,544.7858,544.7858,544.5067,544.5166,498.0
2024-10-30 12:50:00,545.81,546.25,545.81,546.25,410.0,544.1079,544.5465,544.1079,544.5465,410.0
2024-10-30 12:55:00,546.28,546.31,546.01,546.01,1156.0,544.5765,544.6064,544.3073,544.3073,1156.0
2024-10-30 13:00:00,545.78,545.82,545.66,545.82,330.0,544.078,544.1179,543.9584,544.1179,330.0
2024-10-30 13:05:00,545.82,545.82,545.82,545.82,0.0,544.1179,544.1179,544.1179,544.1179,0.0
2024-10-30 13:10:00,545.62,545.62,545.62,545.62,100.0,543.9185,543.9185,543.9185,543.9185,100.0
2024-10-30 13:15:00,545.81,545.81,545.5,545.81,432.0,544.1079,544.1079,543.7989,544.1079,432.0
2024-10-30 13:20:00,545.81,545.98,545.65,545.78,3582.0,544.1079,544.2774,543.9484,544.078,3582.0
2024-10-30 13:25:00,545.79,545.79,545.57,545.57,548.0,544.088,544.088,543.8687,543.8687,548.0
2024-10-30 13:30:00,545.6,545.6,545.17,545.33,826.0,543.8986,543.8986,543.4699,543.6294,826.0
2024-10-30 13:35:00,544.99,545.38,544.8,545.19,3735.0,543.2905,543.6793,543.1011,543.4899,3735.0
2024-10-30 13:40:00,545.17,545.26,544.99,545.13,2485.0,543.4699,543.5596,543.2905,543.43,2485.0
2024-10-30 13:45:00,545.27,545.27,545.27,545.27,434.0,543.5696,543.5696,543.5696,543.5696,434.0
2024-10-30 13:50:00,545.14,545.15,544.64,544.92,757.0,543.44,543.45,542.9416,543.2207,757.0
2024-10-30 13:55:00,544.79,544.79,544.41,544.55,500.0,543.0911,543.0911,542.7123,542.8518,500.0
2024-10-30 14:00:00,544.36,545.25,544.33,545.25,2737.0,542.6624,543.5497,542.6325,543.5497,2737.0
2024-10-30 14:05:00,545.35,545.51,545.09,545.5,600.0,543.6494,543.8089,543.3902,543.7989,600.0
2024-10-30 14:10:00,545.89,545.89,545.45,545.68,900.0,544.1877,544.1877,543.749,543.9783,900.0
2024-10-30 14:15:00,545.73,545.73,545.34,545.64,1221.0,544.0282,544.0282,543.6394,543.9384,1221.0
2024-10-30 14:20:00,545.67,545.71,545.06,545.07,600.0,543.9684,544.0082,543.3603,543.3702,600.0
2024-10-30 14:25:00,545.07,545.07,544.85,544.85,438.0,543.3702,543.3702,543.1509,543.1509,438.0
2024-10-30 14:30:00,545.08,545.08,544.8,544.84,731.0,543.3802,543.3802,543.1011,543.1409,731.0
2024-10-30 14:35:00,544.88,545.14,544.69,545.1,2501.0,543.1808,543.44,542.9914,543.4001,2501.0
2024-10-30 14:40:00,545.11,545.24,544.99,545.06,612.0,543.4101,543.5397,543.2905,543.3603,612.0
2024-10-30 14:45:00,545.27,545.27,544.96,545.12,1529.0,543.5696,543.5696,543.2606,543.4201,1529.0
2024-10-30 14:50:00,545.15,545.15,544.96,545.02,1184.0,543.45,543.45,543.2606,543.3204,1184.0
2024-10-30 14:55:00,545.04,545.04,544.52,544.77,800.0,543.3403,543.3403,542.8219,543.0712,800.0
2024-10-30 15:00:00,544.5,544.54,543.8,543.8,1089.0,542.802,542.8419,542.1042,542.1042,1089.0
2024-10-30 15:05:00,543.85,544.45,543.85,544.14,1921.0,542.154,542.7522,542.154,542.4431,1921.0
2024-10-30 15:10:00,544.23,544.31,544.22,544.31,308.0,542.5328,542.6126,542.5229,542.6126,308.0
2024-10-30 15:15:00,544.23,544.23,543.55,543.56,963.0,542.5328,542.5328,541.855,541.8649,963.0
2024-10-30 15:20:00,543.89,544.48,543.89,544.48,1913.0,542.1939,542.7821,542.1939,542.7821,1913.0
2024-10-30 15:25:00,544.38,544.95,544.38,544.75,2026.0,542.6824,543.2506,542.6824,543.0512,2026.0
2024-10-30 15:30:00,544.68,545.29,544.68,545.11,1520.0,542.9814,543.5895,542.9814,543.4101,1520.0
2024-10-30 15:35:00,545.22,545.25,545.07,545.17,1125.0,543.5198,543.5497,543.3702,543.4699,1125.0
2024-10-30 15:40:00,545.22,545.44,545.21,545.44,1205.0,543.5198,543.7391,543.5098,543.7391,1205.0
2024-10-30 15:45:00,545.34,545.34,545.09,545.25,1404.0,543.6394,543.6394,543.3902,543.5497,1404.0
2024-10-30 15:50:00,545.3,547.0,545.3,547.0,17037.0,543.5995,545.2942,543.5995,545.2942,17037.0
2024-10-30 15:55:00,546.78,548.47,546.58,547.51,42444.0,545.0749,546.7596,544.8755,545.8026,42444.0
2024-10-31 09:30:00,547.23,547.79,544.89,547.79,5319.0,545.5235,546.0817,543.1908,546.0817,5319.0
2024-10-31 09:35:00,547.51,547.52,545.68,547.13,5400.0,545.8026,545.8126,543.9783,545.4238,5400.0
2024-10-31 09:40:00,547.13,547.13,545.45,545.46,1904.0,545.4238,545.4238,543.749,543.759,1904.0
2024-10-31 09:45:00,545.01,546.62,544.52,546.62,2643.0,543.3104,544.9154,542.8219,544.9154,2643.0
2024-10-31 09:50:00,546.72,546.98,546.16,546.88,1100.0,545.0151,545.2743,544.4568,545.1746,1100.0
2024-10-31 09:55:00,546.61,547.38,546.61,547.38,600.0,544.9054,545.673,544.9054,545.673,600.0
2024-10-31 10:00:00,547.39,547.41,546.36,546.36,2485.0,545.683,545.7029,544.6562,544.6562,2485.0
2024-10-31 10:05:00,546.62,546.62,545.44,545.45,2002.0,544.9154,544.9154,543.7391,543.749,2002.0
2024-10-31 10:10:00,545.7,546.09,545.46,545.91,2007.0,543.9983,544.387,543.759,544.2076,2007.0
2024-10-31 10:15:00,545.8,546.99,545.8,546.99,995.0,544.0979,545.2842,544.0979,545.2842,995.0
2024-10-31 10:20:00,546.87,546.87,545.61,546.39,3072.0,545.1646,545.1646,543.9085,544.6861,3072.0
2024-10-31 10:25:00,546.44,546.44,545.92,545.92,410.0,544.736,544.736,544.2176,544.2176,410.0
2024-10-31 10:30:00,545.92,546.34,545.45,545.87,1731.0,544.2176,544.6363,543.749,544.1677,1731.0
2024-10-31 10:35:00,545.87,545.87,545.52,545.52,900.0,544.1677,544.1677,543.8188,543.8188,900.0
2024-10-31 10:40:00,545.59,545.7,545.58,545.59,1147.0,543.8886,543.9983,543.8786,543.8886,1147.0
2024-10-31 10:45:00,545.59,545.59,545.03,545.37,2289.0,543.8886,543.8886,543.3304,543.6693,2289.0
2024-10-31 10:50:00,545.36,545.36,545.33,545.34,776.0,543.6593,543.6593,543.6294,543.6394,776.0
2024-10-31 10:55:00,545.35,545.5,544.91,544.91,781.0,543.6494,543.7989,543.2107,543.2107,781.0
2024-10-31 11:00:00,545.02,545.03,543.98,544.15,933.0,543.3204,543.3304,542.2836,542.4531,933.0
2024-10-31 11:05:00,544.41,544.95,544.25,544.58,711.0,542.7123,543.2506,542.5528,542.8818,711.0
2024-10-31 11:10:00,544.26,544.74,543.87,544.26,610.0,542.5628,543.0413,542.174,542.5628,610.0
2024-10-31 11:15:00,544.26,544.97,544.02,544.47,1773.0,542.5628,543.2705,542.3235,542.7721,1773.0
2024-10-31 11:20:00,545.09,545.12,544.75,545.02,1400.0,543.3902,543.4201,543.0512,543.3204,1400.0
2024-10-31 11:25:00,545.02,545.08,544.48,545.08,1967.0,543.3204,543.3802,542.7821,543.3802,1967.0
2024-10-31 11:30:00,545.08,545.11,544.25,544.3,4465.0,543.3802,543.4101,542.5528,542.6026,4465.0
2024-10-31 11:35:00,543.85,544.28,543.35,543.35,1129.0,542.154,542.5827,541.6556,541.6556,1129.0
2024-10-31 11:40:00,543.38,543.39,542.75,542.89,506.0,541.6855,541.6955,541.0575,541.197,506.0
2024-10-31 11:45:00,543.34,543.34,543.19,543.19,200.0,541.6456,541.6456,541.4961,541.4961,200.0
2024-10-31 11:50:00,543.46,543.46,543.46,543.46,210.0,541.7652,541.7652,541.7652,541.7652,210.0
2024-10-31 11:55:00,543.46,543.48,542.75,543.38,2760.0,541.7652,541.7852,541.0575,541.6855,2760.0
2024-10-31 12:00:00,543.69,543.69,543.69,543.69,100.0,541.9945,541.9945,541.9945,541.9945,100.0
2024-10-31 12:05:00,543.24,543.24,543.24,543.24,100.0,541.5459,541.5459,541.5459,541.5459,100.0
2024-10-31 12:10:00,542.84,542.85,542.56,542.65,1143.0,541.1472,541.1571,540.8681,540.9578,1143.0
2024-10-31 12:15:00,542.82,542.82,542.31,542.33,703.0,541.1272,541.1272,540.6188,540.6388,703.0
2024-10-31 12:20:00,542.37,542.37,542.37,542.37,208.0,540.6786,540.6786,540.6786,540.6786,208.0
2024-10-31 12:25:00,542.02,542.03,541.93,541.93,7300.0,540.3297,540.3397,540.24,540.24,7300.0
2024-10-31 12:30:00,542.15,542.51,542.15,542.2,4065.0,540.4593,540.8182,540.4593,540.5092,4065.0
2024-10-31 12:35:00,542.23,542.5,541.94,541.95,2128.0,540.5391,540.8082,540.25,540.26,2128.0
2024-10-31 12:40:00,542.78,542.94,542.36,542.92,1600.0,541.0874,541.2469,540.6687,541.2269,1600.0
2024-10-31 12:45:00,543.0,543.01,542.89,542.89,500.0,541.3067,541.3167,541.197,541.197,500.0
2024-10-31 12:50:00,543.0,543.0,542.64,542.86,743.0,541.3067,541.3067,540.9478,541.1671,743.0
2024-10-31 12:55:00,542.93,542.93,542.53,542.82,512.0,541.2369,541.2369,540.8381,541.1272,512.0
2024-10-31 13:00:00,542.56,543.0,542.54,543.0,400.0,540.8681,541.3067,540.8481,541.3067,400.0
2024-10-31 13:05:00,542.9,542.91,542.9,542.9,200.0,541.207,541.217,541.207,541.207,200.0
2024-10-31 13:10:00,542.77,542.88,542.52,542.52,622.0,541.0774,541.1871,540.8282,540.8282,622.0
2024-10-31 13:15:00,542.52,542.52,542.52,542.52,0.0,540.8282,540.8282,540.8282,540.8282,0.0
2024-10-31 13:20:00,542.79,542.79,542.78,542.79,264.0,541.0973,541.0973,541.0874,541.0973,264.0
2024-10-31 13:25:00,542.7,542.7,542.17,542.63,1525.0,541.0076,541.0076,540.4793,540.9378,1525.0
2024-10-31 13:30:00,542.04,542.04,541.69,541.81,1000.0,540.3497,540.3497,540.0008,540.1204,1000.0
2024-10-31 13:35:00,541.9,542.02,541.48,541.64,916.0,540.2101,540.3297,539.7914,539.9509,916.0
2024-10-31 13:40:00,541.39,541.78,541.39,541.43,379.0,539.7017,540.0905,539.7017,539.7416,379.0
2024-10-31 13:45:00,541.21,541.21,541.03,541.07,400.0,539.5223,539.5223,539.3428,539.3827,400.0
2024-10-31 13:50:00,541.66,541.69,541.0,541.47,1010.0,539.9709,540.0008,539.3129,539.7815,1010.0
2024-10-31 13:55:00,541.27,541.27,541.01,541.01,600.0,539.5821,539.5821,539.3229,539.3229,600.0
2024-10-31 14:00:00,541.33,541.46,541.0,541.46,600.0,539.6419,539.7715,539.3129,539.7715,600.0
2024-10-31 14:05:00,541.22,541.64,540.48,540.48,1088.0,539.5322,539.9509,538.7945,538.7945,1088.0
2024-10-31 14:10:00,540.95,541.43,540.82,541.12,803.0,539.2631,539.7416,539.1335,539.4325,803.0
2024-10-31 14:15:00,541.12,541.88,541.11,541.88,2717.0,539.4325,540.1902,539.4226,540.1902,2717.0
2024-10-31 14:20:00,541.71,541.71,541.71,541.71,100.0,540.0207,540.0207,540.0207,540.0207,100.0
2024-10-31 14:25:00,541.71,541.71,541.71,541.71,0.0,540.0207,540.0207,540.0207,540.0207,0.0
2024-10-31 14:30:00,541.22,541.67,540.78,541.15,2348.0,539.5322,539.9808,539.0936,539.4625,2348.0
2024-10-31 14:35:00,541.15,541.16,540.51,540.51,500.0,539.4625,539.4724,538.8244,538.8244,500.0
2024-10-31 14:40:00,540.56,541.33,540.55,541.33,1430.0,538.8743,539.6419,538.8643,539.6419,1430.0
2024-10-31 14:45:00,541.21,541.21,541.21,541.21,192.0,539.5223,539.5223,539.5223,539.5223,192.0
2024-10-31 14:50:00,541.28,541.6,541.28,541.42,501.0,539.592,539.911,539.592,539.7316,501.0
2024-10-31 14:55:00,541.67,541.67,541.45,541.54,941.0,539.9808,539.9808,539.7615,539.8512,941.0
2024-10-31 15:00:00,541.25,541.25,541.25,541.25,100.0,539.5621,539.5621,539.5621,539.5621,100.0
2024-10-31 15:05:00,541.06,541.06,540.99,540.99,340.0,539.3727,539.3727,539.3029,539.3029,340.0
2024-10-31 15:10:00,540.52,540.53,540.19,540.19,1608.0,538.8344,538.8444,538.5054,538.5054,1608.0
2024-10-31 15:15:00,540.0,540.0,539.26,539.84,4135.0,538.316,538.316,537.5783,538.1565,4135.0
2024-10-31 15:20:00,539.89,540.74,539.87,540.5,4805.0,538.2064,539.0537,538.1864,538.8145,4805.0
2024-10-31 15:25:00,540.44,540.76,540.1,540.1,1911.0,538.7547,539.0737,538.4157,538.4157,1911.0
2024-10-31 15:30:00,540.4,540.4,539.1,539.72,2085.0,538.7148,538.7148,537.4188,538.0369,2085.0
2024-10-31 15:35:00,539.47,539.47,538.83,538.97,2600.0,537.7877,537.7877,537.1497,537.2892,2600.0
2024-10-31 15:40:00,538.76,538.84,538.45,538.57,3182.0,537.0799,537.1597,536.7709,536.8905,3182.0
2024-10-31 15:45:00,538.54,539.85,538.54,539.51,6163.0,536.8606,538.1665,536.8606,537.8276,6163.0
2024-10-31 15:50:00,538.88,539.3,538.36,538.5,10948.0,537.1995,537.6182,536.6812,536.8207,10948.0
2024-10-31 15:55:00,538.77,539.42,537.51,537.51,19372.0,537.0899,537.7378,535.8338,535.8338,19372.0
2024-11-01 09:30:00,536.6,538.54,536.6,537.65,9956.0,534.9266,536.8606,534.9266,535.9734,9956.0
2024-11-01 09:35:00,537.84,537.84,536.93,536.93,804.0,536.1628,536.1628,535.2556,535.2556,804.0
2024-11-01 09:40:00,536.62,536.62,536.1,536.14,400.0,534.9466,534.9466,534.4282,534.4681,400.0
2024-11-01 09:45:00,536.79,537.31,536.29,536.98,1043.0,535.116,535.6344,534.6176,535.3055,1043.0
2024-11-01 09:50:00,537.15,538.29,537.01,537.84,1454.0,535.4749,536.6114,535.3354,536.1628,1454.0
2024-11-01 09:55:00,537.92,537.92,536.86,537.3,974.0,536.2425,536.2425,535.1858,535.6245,974.0
2024-11-01 10:00:00,537.5,538.31,537.5,537.77,849.0,535.8238,536.6313,535.8238,536.093,849.0
2024-11-01 10:05:00,539.29,540.46,539.28,540.46,954.0,537.6083,538.7746,537.5983,538.7746,954.0
2024-11-01 10:10:00,540.28,540.79,540.28,540.63,5178.0,538.5952,539.1036,538.5952,538.9441,5178.0
2024-11-01 10:15:00,540.9,540.91,540.4,540.42,2638.0,539.2132,539.2232,538.7148,538.7347,2638.0
2024-11-01 10:20:00,540.42,541.03,540.41,541.03,1485.0,538.7347,539.3428,538.7248,539.3428,1485.0
2024-11-01 10:25:00,541.11,541.44,541.1,541.43,762.0,539.4226,539.7515,539.4126,539.7416,762.0
2024-11-01 10:30:00,541.84,541.94,541.83,541.94,200.0,540.1503,540.25,540.1403,540.25,200.0
2024-11-01 10:35:00,541.49,541.49,541.49,541.49,100.0,539.8014,539.8014,539.8014,539.8014,100.0
2024-11-01 10:40:00,541.56,541.56,541.28,541.33,1578.0,539.8712,539.8712,539.592,539.6419,1578.0
2024-11-01 10:45:00,541.19,541.19,540.84,541.05,421.0,539.5023,539.5023,539.1534,539.3628,421.0
2024-11-01 10:50:00,541.21,541.95,541.21,541.95,421.0,539.5223,540.26,539.5223,540.26,421.0
2024-11-01 10:55:00,541.83,542.64,541.82,542.59,1330.0,540.1403,540.9478,540.1304,540.898,1330.0
2024-11-01 11:00:00,542.15,542.15,541.94,542.1,810.0,540.4593,540.4593,540.25,540.4095,810.0
2024-11-01 11:05:00,541.78,541.78,541.53,541.71,492.0,540.0905,540.0905,539.8413,540.0207,492.0
2024-11-01 11:10:00,542.34,542.35,542.34,542.34,116.0,540.6487,540.6587,540.6487,540.6487,116.0
2024-11-01 11:15:00,542.35,542.48,541.82,542.22,844.0,540.6587,540.7883,540.1304,540.5291,844.0
2024-11-01 11:20:00,542.29,542.46,542.29,542.46,300.0,540.5989,540.7684,540.5989,540.7684,300.0
2024-11-01 11:25:00,542.46,542.48,542.42,542.44,938.0,540.7684,540.7883,540.7285,540.7484,938.0
2024-11-01 11:30:00,542.03,542.23,542.02,542.02,500.0,540.3397,540.5391,540.3297,540.3297,500.0
2024-11-01 11:35:00,542.29,542.29,542.29,542.29,100.0,540.5989,540.5989,540.5989,540.5989,100.0
2024-11-01 11:40:00,541.98,541.99,541.95,541.95,600.0,540.2899,540.2998,540.26,540.26,600.0
2024-11-01 11:45:00,541.99,541.99,541.46,541.5,700.0,540.2998,540.2998,539.7715,539.8114,700.0
2024-11-01 11:50:00,541.38,541.38,540.99,541.0,1285.0,539.6917,539.6917,539.3029,539.3129,1285.0
2024-11-01 11:55:00,540.81,540.81,540.45,540.65,1177.0,539.1235,539.1235,538.7646,538.964,1177.0
2024-11-01 12:00:00,540.88,540.97,540.71,540.81,1509.0,539.1933,539.283,539.0238,539.1235,1509.0
2024-11-01 12:05:00,540.81,540.81,540.65,540.81,921.0,539.1235,539.1235,538.964,539.1235,921.0
2024-11-01 12:10:00,540.62,540.62,540.62,540.62,100.0,538.9341,538.9341,538.9341,538.9341,100.0
2024-11-01 12:15:00,540.84,540.84,540.43,540.72,400.0,539.1534,539.1534,538.7447,539.0338,400.0
2024-11-01 12:20:00,540.98,541.17,540.83,540.88,2292.0,539.293,539.4824,539.1434,539.1933,2292.0
2024-11-01 12:25:00,540.94,540.94,540.87,540.88,863.0,539.2531,539.2531,539.1833,539.1933,863.0
2024-11-01 12:30:00,541.18,541.56,541.12,541.55,600.0,539.4924,539.8712,539.4325,539.8612,600.0
2024-11-01 12:35:00,542.09,542.09,542.08,542.09,200.0,540.3995,540.3995,540.3896,540.3995,200.0
2024-11-01 12:40:00,542.49,542.5,541.14,541.14,1836.0,540.7983,540.8082,539.4525,539.4525,1836.0
2024-11-01 12:45:00,541.14,541.14,541.14,541.14,0.0,539.4525,539.4525,539.4525,539.4525,0.0
2024-11-01 12:50:00,540.91,541.21,540.91,541.21,510.0,539.2232,539.5223,539.2232,539.5223,510.0
2024-11-01 12:55:00,540.8,540.92,540.08,540.43,1712.0,539.1135,539.2332,538.3958,538.7447,1712.0
2024-11-01 13:00:00,540.44,540.44,540.16,540.16,601.0,538.7547,538.7547,538.4755,538.4755,601.0
2024-11-01 13:05:00,539.99,539.99,538.85,538.85,1142.0,538.3061,538.3061,537.1696,537.1696,1142.0
2024-11-01 13:10:00,539.08,539.08,539.02,539.02,200.0,537.3989,537.3989,537.3391,537.3391,200.0
2024-11-01 13:15:00,539.47,539.6,539.2,539.49,1295.0,537.7877,537.9173,537.5185,537.8076,1295.0
2024-11-01 13:20:00,539.77,539.93,539.76,539.93,638.0,538.0868,538.2463,538.0768,538.2463,638.0
2024-11-01 13:25:00,540.21,540.21,540.06,540.07,300.0,538.5254,538.5254,538.3758,538.3858,300.0
2024-11-01 13:30:00,540.07,540.25,539.68,540.25,300.0,538.3858,538.5653,537.997,538.5653,300.0
2024-11-01 13:35:00,539.59,541.15,538.94,541.15,13757.0,537.9073,539.4625,537.2593,539.4625,13757.0
2024-11-01 13:40:00,541.14,541.94,541.13,541.13,659.0,539.4525,540.25,539.4425,539.4425,659.0
2024-11-01 13:45:00,540.95,540.95,540.67,540.67,200.0,539.2631,539.2631,538.9839,538.9839,200.0
2024-11-01 13:50:00,540.67,540.67,540.67,540.67,0.0,538.9839,538.9839,538.9839,538.9839,0.0
2024-11-01 13:55:00,540.6,540.6,539.79,540.17,631.0,538.9142,538.9142,538.1067,538.4855,631.0
2024-11-01 14:00:00,539.93,540.5,539.92,540.5,300.0,538.2463,538.8145,538.2363,538.8145,300.0
2024-11-01 14:05:00,540.33,540.33,540.18,540.18,300.0,538.645,538.645,538.4955,538.4955,300.0
2024-11-01 14:10:00,540.18,540.18,540.18,540.18,0.0,538.4955,538.4955,538.4955,538.4955,0.0
2024-11-01 14:15:00,540.33,540.71,540.08,540.3,4637.0,538.645,539.0238,538.3958,538.6151,4637.0
2024-11-01 14:20:00,540.28,540.52,539.86,540.4,1163.0,538.5952,538.8344,538.1765,538.7148,1163.0
2024-11-01 14:25:00,540.66,540.97,540.55,540.56,1842.0,538.974,539.283,538.8643,538.8743,1842.0
2024-11-01 14:30:00,540.58,540.58,540.56,540.56,200.0,538.8942,538.8942,538.8743,538.8743,200.0
2024-11-01 14:35:00,540.55,540.56,540.55,540.56,387.0,538.8643,538.8743,538.8643,538.8743,387.0
2024-11-01 14:40:00,540.48,540.55,540.2,540.2,604.0,538.7945,538.8643,538.5154,538.5154,604.0
2024-11-01 14:45:00,540.46,540.46,540.36,540.36,200.0,538.7746,538.7746,538.6749,538.6749,200.0
2024-11-01 14:50:00,540.56,540.86,540.56,540.63,300.0,538.8743,539.1734,538.8743,538.9441,300.0
2024-11-01 14:55:00,540.35,540.52,540.35,540.52,200.0,538.6649,538.8344,538.6649,538.8344,200.0
2024-11-01 15:00:00,540.43,540.62,540.38,540.62,1590.0,538.7447,538.9341,538.6949,538.9341,1590.0
2024-11-01 15:05:00,540.61,540.83,540.59,540.82,653.0,538.9241,539.1434,538.9042,539.1335,653.0
2024-11-01 15:10:00,541.42,541.54,541.42,541.54,681.0,539.7316,539.8512,539.7316,539.8512,681.0
2024-11-01 15:15:00,541.43,541.43,541.23,541.4,678.0,539.7416,539.7416,539.5422,539.7117,678.0
2024-11-01 15:20:00,541.59,541.88,541.59,541.63,899.0,539.9011,540.1902,539.9011,539.941,899.0
2024-11-01 15:25:00,541.54,541.54,541.14,541.14,642.0,539.8512,539.8512,539.4525,539.4525,642.0
2024-11-01 15:30:00,540.94,541.25,540.92,541.25,659.0,539.2531,539.5621,539.2332,539.5621,659.0
2024-11-01 15:35:00,541.38,541.39,540.58,540.69,2056.0,539.6917,539.7017,538.8942,539.0039,2056.0
2024-11-01 15:40:00,541.1,541.45,541.1,541.4,1700.0,539.4126,539.7615,539.4126,539.7117,1700.0
2024-11-01 15:45:00,541.38,541.38,541.04,541.09,4079.0,539.6917,539.6917,539.3528,539.4026,4079.0
2024-11-01 15:50:00,540.95,540.95,539.81,540.83,34508.0,539.2631,539.2631,538.1266,539.1434,34508.0
2024-11-01 15:55:00,540.8,541.34,540.72,540.97,10122.0,539.1135,539.6519,539.0338,539.283,10122.0
2024-11-04 09:30:00,542.03,542.03,539.17,541.35,5862.0,540.3397,540.3397,537.4886,539.6618,5862.0
2024-11-04 09:35:00,539.82,539.82,536.42,538.16,12570.0,538.1366,538.1366,534.7472,536.4818,12570.0
2024-11-04 09:40:00,539.43,539.61,538.5,538.55,3851.0,537.7478,537.9273,536.8207,536.8706,3851.0
2024-11-04 09:45:00,538.85,539.02,538.84,538.97,1700.0,537.1696,537.3391,537.1597,537.2892,1700.0
2024-11-04 09:50:00,539.06,540.43,538.5,539.93,4649.0,537.379,538.7447,536.8207,538.2463,4649.0
2024-11-04 09:55:00,540.18,540.68,540.18,540.67,315.0,538.4955,538.9939,538.4955,538.9839,315.0
2024-11-04 10:00:00,541.13,541.55,540.25,541.55,2110.0,539.4425,539.8612,538.5653,539.8612,2110.0
2024-11-04 10:05:00,541.05,541.05,540.68,540.69,300.0,539.3628,539.3628,538.9939,539.0039,300.0
2024-11-04 10:10:00,540.93,540.93,540.31,540.31,900.0,539.2431,539.2431,538.6251,538.6251,900.0
2024-11-04 10:15:00,540.36,540.36,539.83,540.02,693.0,538.6749,538.6749,538.1466,538.336,693.0
2024-11-04 10:20:00,540.22,540.45,540.21,540.22,1225.0,538.5354,538.7646,538.5254,538.5354,1225.0
2024-11-04 10:25:00,540.53,540.87,540.05,540.06,1202.0,538.8444,539.1833,538.3659,538.3758,1202.0
2024-11-04 10:30:00,540.08,540.43,533.31,540.03,26517.0,538.3958,538.7447,531.6469,538.3459,26517.0
2024-11-04 10:35:00,540.05,540.12,539.25,539.27,850.0,538.3659,538.4357,537.5684,537.5883,850.0
2024-11-04 10:40:00,539.88,540.07,539.3,540.07,1244.0,538.1964,538.3858,537.6182,538.3858,1244.0
2024-11-04 10:45:00,539.98,540.2,539.98,540.2,500.0,538.2961,538.5154,538.2961,538.5154,500.0
2024-11-04 10:50:00,540.2,540.2,540.19,540.2,100.0,538.5154,538.5154,538.5054,538.5154,100.0
2024-11-04 10:55:00,540.02,540.02,539.84,539.95,700.0,538.336,538.336,538.1565,538.2662,700.0
2024-11-04 11:00:00,539.65,539.96,539.51,539.51,608.0,537.9671,538.2762,537.8276,537.8276,608.0
2024-11-04 11:05:00,540.16,540.32,539.97,540.06,700.0,538.4755,538.635,538.2861,538.3758,700.0
2024-11-04 11:10:00,540.25,540.25,540.07,540.07,600.0,538.5653,538.5653,538.3858,538.3858,600.0
2024-11-04 11:15:00,540.0,540.0,539.93,539.95,4608.0,538.316,538.316,538.2463,538.2662,4608.0
2024-11-04 11:20:00,539.92,540.0,539.86,539.87,1100.0,538.2363,538.316,538.1765,538.1864,1100.0
2024-11-04 11:25:00,539.87,540.09,539.87,539.88,600.0,538.1864,538.4058,538.1864,538.1964,600.0
2024-11-04 11:30:00,539.5,539.74,539.3,539.49,5890.0,537.8176,538.0568,537.6182,537.8076,5890.0
2024-11-04 11:35:00,539.47,539.68,539.39,539.65,500.0,537.7877,537.997,537.7079,537.9671,500.0
2024-11-04 11:40:00,539.39,539.57,539.12,539.12,1500.0,537.7079,537.8874,537.4388,537.4388,1500.0
2024-11-04 11:45:00,538.96,539.13,538.95,539.13,600.0,537.2793,537.4487,537.2693,537.4487,600.0
2024-11-04 11:50:00,539.13,539.13,539.13,539.13,0.0,537.4487,537.4487,537.4487,537.4487,0.0
2024-11-04 11:55:00,538.76,539.32,538.35,538.35,1365.0,537.0799,537.6382,536.6712,536.6712,1365.0
2024-11-04 12:00:00,538.48,538.71,538.48,538.48,300.0,536.8008,537.0301,536.8008,536.8008,300.0
2024-11-04 12:05:00,538.74,538.84,538.5,538.6,899.0,537.06,537.1597,536.8207,536.9204,899.0
2024-11-04 12:10:00,538.67,539.24,538.66,539.0,700.0,536.9902,537.5584,536.9802,537.3192,700.0
2024-11-04 12:15:00,539.08,539.65,539.07,539.4,1000.0,537.3989,537.9671,537.3889,537.7179,1000.0
2024-11-04 12:20:00,539.39,540.28,539.39,539.92,2568.0,537.7079,538.5952,537.7079,538.2363,2568.0
2024-11-04 12:25:00,539.92,540.0,539.87,539.89,2375.0,538.2363,538.316,538.1864,538.2064,2375.0
2024-11-04 12:30:00,539.87,540.11,539.85,539.94,1400.0,538.1864,538.4257,538.1665,538.2562,1400.0
2024-11-04 12:35:00,539.95,540.06,539.88,539.89,816.0,538.2662,538.3758,538.1964,538.2064,816.0
2024-11-04 12:40:00,539.95,539.95,539.73,539.94,700.0,538.2662,538.2662,538.0469,538.2562,700.0
2024-11-04 12:45:00,539.88,540.29,539.88,540.29,1300.0,538.1964,538.6051,538.1964,538.6051,1300.0
2024-11-04 12:50:00,540.34,540.42,540.08,540.42,700.0,538.655,538.7347,538.3958,538.7347,700.0
2024-11-04 12:55:00,540.21,540.3,540.2,540.3,1438.0,538.5254,538.6151,538.5154,538.6151,1438.0
2024-11-04 13:00:00,540.24,540.24,540.24,540.24,100.0,538.5553,538.5553,538.5553,538.5553,100.0
2024-11-04 13:05:00,539.88,540.0,539.56,539.57,1700.0,538.1964,538.316,537.8774,537.8874,1700.0
2024-11-04 13:10:00,539.9,540.36,539.89,540.36,1350.0,538.2163,538.6749,538.2064,538.6749,1350.0
2024-11-04 13:15:00,540.38,540.41,540.38,540.41,400.0,538.6949,538.7248,538.6949,538.7248,400.0
2024-11-04 13:20:00,540.41,540.41,540.0,540.0,676.0,538.7248,538.7248,538.316,538.316,676.0
2024-11-04 13:25:00,540.53,540.6,540.29,540.3,1100.0,538.8444,538.9142,538.6051,538.6151,1100.0
2024-11-04 13:30:00,540.31,540.62,540.31,540.31,600.0,538.6251,538.9341,538.6251,538.6251,600.0
2024-11-04 13:35:00,540.46,540.64,540.39,540.4,2320.0,538.7746,538.954,538.7048,538.7148,2320.0
2024-11-04 13:40:00,540.4,540.64,540.4,540.4,1200.0,538.7148,538.954,538.7148,538.7148,1200.0
2024-11-04 13:45:00,540.4,540.76,540.26,540.76,2489.0,538.7148,539.0737,538.5752,539.0737,2489.0
2024-11-04 13:50:00,540.68,540.68,540.67,540.68,300.0,538.9939,538.9939,538.9839,538.9939,300.0
2024-11-04 13:55:00,540.23,540.3,540.03,540.3,700.0,538.5453,538.6151,538.3459,538.6151,700.0
2024-11-04 14:00:00,540.57,540.57,540.56,540.57,1437.0,538.8843,538.8843,538.8743,538.8843,1437.0
2024-11-04 14:05:00,540.08,540.96,540.08,540.68,901.0,538.3958,539.273,538.3958,538.9939,901.0
2024-11-04 14:10:00,540.72,540.72,540.72,540.72,100.0,539.0338,539.0338,539.0338,539.0338,100.0
2024-11-04 14:15:00,540.72,540.72,540.72,540.72,200.0,539.0338,539.0338,539.0338,539.0338,200.0
2024-11-04 14:20:00,540.72,540.72,540.64,540.64,300.0,539.0338,539.0338,538.954,538.954,300.0
2024-11-04 14:25:00,540.64,540.65,540.36,540.36,500.0,538.954,538.964,538.6749,538.6749,500.0
2024-11-04 14:30:00,540.28,540.55,540.19,540.51,1500.0,538.5952,538.8643,538.5054,538.8244,1500.0
2024-11-04 14:35:00,540.49,540.6,540.45,540.56,2479.0,538.8045,538.9142,538.7646,538.8743,2479.0
2024-11-04 14:40:00,540.5,540.81,540.46,540.65,2371.0,538.8145,539.1235,538.7746,538.964,2371.0
2024-11-04 14:45:00,540.59,540.59,540.52,540.52,500.0,538.9042,538.9042,538.8344,538.8344,500.0
2024-11-04 14:50:00,540.5,540.76,540.45,540.75,1074.0,538.8145,539.0737,538.7646,539.0637,1074.0
2024-11-04 14:55:00,540.56,540.56,540.13,540.13,300.0,538.8743,538.8743,538.4456,538.4456,300.0
2024-11-04 15:00:00,540.41,540.41,540.27,540.27,700.0,538.7248,538.7248,538.5852,538.5852,700.0
2024-11-04 15:05:00,540.39,540.39,540.39,540.39,300.0,538.7048,538.7048,538.7048,538.7048,300.0
2024-11-04 15:10:00,540.76,540.76,540.5,540.5,234.0,539.0737,539.0737,538.8145,538.8145,234.0
2024-11-04 15:15:00,540.25,540.25,539.97,539.98,2500.0,538.5653,538.5653,538.2861,538.2961,2500.0
2024-11-04 15:20:00,540.23,540.36,540.12,540.27,1302.0,538.5453,538.6749,538.4357,538.5852,1302.0
2024-11-04 15:25:00,540.37,540.38,540.22,540.22,787.0,538.6849,538.6949,538.5354,538.5354,787.0
2024-11-04 15:30:00,540.1,540.1,539.63,539.65,3866.0,538.4157,538.4157,537.9472,537.9671,3866.0
2024-11-04 15:35:00,539.65,540.18,539.65,540.1,4914.0,537.9671,538.4955,537.9671,538.4157,4914.0
2024-11-04 15:40:00,540.17,540.5,540.0,540.5,2097.0,538.4855,538.8145,538.316,538.8145,2097.0
2024-11-04 15:45:00,540.85,541.19,540.79,540.93,700.0,539.1634,539.5023,539.1036,539.2431,700.0
2024-11-04 15:50:00,541.1,541.97,541.08,541.87,4200.0,539.4126,540.2799,539.3927,540.1802,4200.0
2024-11-04 15:55:00,541.96,542.25,541.28,542.05,10054.0,540.2699,540.559,539.592,540.3596,10054.0
2024-11-05 09:30:00,543.65,545.43,541.2,545.43,6120.0,541.9547,543.7291,539.5123,543.7291,6120.0
2024-11-05 09:35:00,544.2,544.2,544.2,544.2,144.0,542.5029,542.5029,542.5029,542.5029,144.0
2024-11-05 09:40:00,544.2,544.2,544.2,544.2,0.0,542.5029,542.5029,542.5029,542.5029,0.0
2024-11-05 09:45:00,544.19,544.67,543.92,544.67,500.0,542.493,542.9715,542.2238,542.9715,500.0
2024-11-05 09:50:00,544.44,544.44,543.78,544.27,1337.0,542.7422,542.7422,542.0842,542.5727,1337.0
2024-11-05 09:55:00,545.17,545.17,544.54,544.64,300.0,543.4699,543.4699,542.8419,542.9416,300.0
2024-11-05 10:00:00,544.72,544.72,544.13,544.28,472.0,543.0213,543.0213,542.4332,542.5827,472.0
2024-11-05 10:05:00,543.65,543.65,543.65,543.65,100.0,541.9547,541.9547,541.9547,541.9547,100.0
2024-11-05 10:10:00,543.74,544.29,543.34,544.29,2864.0,542.0444,542.5927,541.6456,542.5927,2864.0
2024-11-05 10:15:00,543.75,543.75,543.05,543.73,1991.0,542.0543,542.0543,541.3565,542.0344,1991.0
2024-11-05 10:20:00,543.73,544.96,543.73,544.96,1414.0,542.0344,543.2606,542.0344,543.2606,1414.0
2024-11-05 10:25:00,544.71,544.71,544.36,544.36,490.0,543.0113,543.0113,542.6624,542.6624,490.0
2024-11-05 10:30:00,543.9,543.9,543.89,543.9,275.0,542.2039,542.2039,542.1939,542.2039,275.0
2024-11-05 10:35:00,544.26,545.05,544.26,545.01,841.0,542.5628,543.3503,542.5628,543.3104,841.0
2024-11-05 10:40:00,545.03,545.03,545.03,545.03,100.0,543.3304,543.3304,543.3304,543.3304,100.0
2024-11-05 10:45:00,545.51,545.51,545.51,545.51,104.0,543.8089,543.8089,543.8089,543.8089,104.0
2024-11-05 10:50:00,545.32,545.61,545.32,545.61,400.0,543.6194,543.9085,543.6194,543.9085,400.0
2024-11-05 10:55:00,545.19,545.19,544.97,544.97,300.0,543.4899,543.4899,543.2705,543.2705,300.0
2024-11-05 11:00:00,544.53,544.53,543.91,544.24,2373.0,542.8319,542.8319,542.2138,542.5428,2373.0
2024-11-05 11:05:00,543.92,544.47,543.92,544.47,228.0,542.2238,542.7721,542.2238,542.7721,228.0
2024-11-05 11:10:00,544.56,544.73,544.37,544.37,1517.0,542.8618,543.0313,542.6724,542.6724,1517.0
2024-11-05 11:15:00,544.37,544.37,544.37,544.37,0.0,542.6724,542.6724,542.6724,542.6724,0.0
2024-11-05 11:20:00,544.58,544.95,544.58,544.67,600.0,542.8818,543.2506,542.8818,542.9715,600.0
2024-11-05 11:25:00,544.67,544.9,544.48,544.48,1014.0,542.9715,543.2008,542.7821,542.7821,1014.0
2024-11-05 11:30:00,544.59,545.41,544.59,545.41,2024.0,542.8917,543.7092,542.8917,543.7092,2024.0
2024-11-05 11:35:00,544.86,544.86,544.86,544.86,100.0,543.1609,543.1609,543.1609,543.1609,100.0
2024-11-05 11:40:00,545.1,545.1,544.0,544.0,453.0,543.4001,543.4001,542.3036,542.3036,453.0
2024-11-05 11:45:00,544.02,544.1,544.02,544.1,300.0,542.3235,542.4033,542.3235,542.4033,300.0
2024-11-05 11:50:00,544.3,544.3,544.3,544.3,200.0,542.6026,542.6026,542.6026,542.6026,200.0
2024-11-05 11:55:00,544.34,544.34,544.33,544.34,100.0,542.6425,542.6425,542.6325,542.6425,100.0
2024-11-05 12:00:00,544.22,544.22,544.02,544.02,1000.0,542.5229,542.5229,542.3235,542.3235,1000.0
2024-11-05 12:05:00,543.93,544.0,543.92,543.93,820.0,542.2338,542.3036,542.2238,542.2338,820.0
2024-11-05 12:10:00,544.32,544.32,543.42,544.12,3696.0,542.6226,542.6226,541.7254,542.4232,3696.0
2024-11-05 12:15:00,543.82,544.0,543.82,543.97,800.0,542.1241,542.3036,542.1241,542.2737,800.0
2024-11-05 12:20:00,543.9,543.91,543.54,543.9,950.0,542.2039,542.2138,541.845,542.2039,950.0
2024-11-05 12:25:00,543.9,543.9,543.9,543.9,0.0,542.2039,542.2039,542.2039,542.2039,0.0
2024-11-05 12:30:00,543.89,543.91,543.89,543.91,400.0,542.1939,542.2138,542.1939,542.2138,400.0
2024-11-05 12:35:00,544.14,544.14,543.57,543.88,2309.0,542.4431,542.4431,541.8749,542.1839,2309.0
2024-11-05 12:40:00,543.57,543.57,543.27,543.57,1500.0,541.8749,541.8749,541.5758,541.8749,1500.0
2024-11-05 12:45:00,543.28,543.77,543.28,543.76,5275.0,541.5858,542.0743,541.5858,542.0643,5275.0
2024-11-05 12:50:00,543.54,543.54,543.54,543.54,100.0,541.845,541.845,541.845,541.845,100.0
2024-11-05 12:55:00,543.83,543.83,543.35,543.35,887.0,542.1341,542.1341,541.6556,541.6556,887.0
2024-11-05 13:00:00,543.44,543.76,543.43,543.76,300.0,541.7453,542.0643,541.7353,542.0643,300.0
2024-11-05 13:05:00,543.61,543.8,543.61,543.61,600.0,541.9148,542.1042,541.9148,541.9148,600.0
2024-11-05 13:10:00,543.61,543.64,543.39,543.39,300.0,541.9148,541.9447,541.6955,541.6955,300.0
2024-11-05 13:15:00,543.08,543.08,543.07,543.08,274.0,541.3864,541.3864,541.3765,541.3864,274.0
2024-11-05 13:20:00,542.53,542.53,542.53,542.53,100.0,540.8381,540.8381,540.8381,540.8381,100.0
2024-11-05 13:25:00,542.53,542.53,542.53,542.53,0.0,540.8381,540.8381,540.8381,540.8381,0.0
2024-11-05 13:30:00,542.46,543.13,542.46,543.13,568.0,540.7684,541.4363,540.7684,541.4363,568.0
2024-11-05 13:35:00,542.72,542.83,542.72,542.83,200.0,541.0276,541.1372,541.0276,541.1372,200.0
2024-11-05 13:40:00,542.63,543.59,542.6,543.59,3842.0,540.9378,541.8948,540.9079,541.8948,3842.0
2024-11-05 13:45:00,543.56,543.75,543.23,543.23,1000.0,541.8649,542.0543,541.536,541.536,1000.0
2024-11-05 13:50:00,543.19,543.19,543.18,543.19,100.0,541.4961,541.4961,541.4861,541.4961,100.0
2024-11-05 13:55:00,543.19,543.19,543.19,543.19,0.0,541.4961,541.4961,541.4961,541.4961,0.0
2024-11-05 14:00:00,543.19,543.19,543.19,543.19,0.0,541.4961,541.4961,541.4961,541.4961,0.0
2024-11-05 14:05:00,543.89,544.09,543.89,543.89,1200.0,542.1939,542.3933,542.1939,542.1939,1200.0
2024-11-05 14:10:00,543.99,544.13,543.99,544.13,238.0,542.2936,542.4332,542.2936,542.4332,238.0
2024-11-05 14:15:00,543.82,543.91,543.52,543.91,640.0,542.1241,542.2138,541.8251,542.2138,640.0
2024-11-05 14:20:00,543.94,543.94,543.79,543.8,725.0,542.2438,542.2438,542.0942,542.1042,725.0
2024-11-05 14:25:00,543.69,543.77,543.57,543.57,1596.0,541.9945,542.0743,541.8749,541.8749,1596.0
2024-11-05 14:30:00,543.51,543.58,543.51,543.58,200.0,541.8151,541.8849,541.8151,541.8849,200.0
2024-11-05 14:35:00,543.59,543.59,543.59,543.59,201.0,541.8948,541.8948,541.8948,541.8948,201.0
2024-11-05 14:40:00,543.59,543.59,543.34,543.34,300.0,541.8948,541.8948,541.6456,541.6456,300.0
2024-11-05 14:45:00,543.35,543.35,542.02,542.02,7104.0,541.6556,541.6556,540.3297,540.3297,7104.0
2024-11-05 14:50:00,542.0,542.05,541.68,542.05,1660.0,540.3098,540.3596,539.9908,540.3596,1660.0
2024-11-05 14:55:00,541.72,541.76,541.25,541.28,3078.0,540.0307,540.0705,539.5621,539.592,3078.0
2024-11-05 15:00:00,541.28,541.33,541.28,541.33,2006.0,539.592,539.6419,539.592,539.6419,2006.0
2024-11-05 15:05:00,541.25,541.83,541.06,541.83,3779.0,539.5621,540.1403,539.3727,540.1403,3779.0
2024-11-05 15:10:00,542.19,542.19,541.57,541.57,1318.0,540.4992,540.4992,539.8811,539.8811,1318.0
2024-11-05 15:15:00,541.57,541.8,541.11,541.27,1405.0,539.8811,540.1104,539.4226,539.5821,1405.0
2024-11-05 15:20:00,541.64,541.65,541.04,541.08,3496.0,539.9509,539.9609,539.3528,539.3927,3496.0
2024-11-05 15:25:00,540.97,541.4,540.79,541.4,1007.0,539.283,539.7117,539.1036,539.7117,1007.0
2024-11-05 15:30:00,540.81,541.28,540.81,541.08,2335.0,539.1235,539.592,539.1235,539.3927,2335.0
2024-11-05 15:35:00,540.99,541.31,540.94,541.09,2418.0,539.3029,539.622,539.2531,539.4026,2418.0
2024-11-05 15:40:00,540.94,540.94,540.53,540.53,2106.0,539.2531,539.2531,538.8444,538.8444,2106.0
2024-11-05 15:45:00,540.5,540.63,539.83,540.4,9976.0,538.8145,538.9441,538.1466,538.7148,9976.0
2024-11-05 15:50:00,540.37,541.24,540.0,541.24,33660.0,538.6849,539.5522,538.316,539.5522,33660.0
2024-11-05 15:55:00,541.66,542.73,541.14,542.7,22660.0,539.9709,541.0375,539.4525,541.0076,22660.0
2024-11-06 09:30:00,550.82,555.65,544.16,553.15,16284.0,549.1023,553.9172,542.4631,551.425,16284.0
2024-11-06 09:35:00,554.06,556.08,553.3,555.47,4100.0,552.3322,554.3459,551.5746,553.7378,4100.0
2024-11-06 09:40:00,555.48,556.04,554.81,555.51,5650.0,553.7478,554.306,553.0799,553.7777,5650.0
2024-11-06 09:45:00,556.04,557.0,554.01,554.37,12310.0,554.306,555.263,552.2823,552.6412,12310.0
2024-11-06 09:50:00,554.76,554.77,553.02,553.02,2436.0,553.03,553.04,551.2954,551.2954,2436.0
2024-11-06 09:55:00,553.48,553.56,551.18,553.16,8300.0,551.754,551.8338,549.4612,551.435,8300.0
2024-11-06 10:00:00,553.15,554.31,552.34,553.99,8981.0,551.425,552.5814,550.6176,552.2624,8981.0
2024-11-06 10:05:00,553.59,555.12,553.26,555.12,1802.0,551.8637,553.3889,551.5347,553.3889,1802.0
2024-11-06 10:10:00,555.01,557.89,555.01,557.88,7300.0,553.2792,556.1502,553.2792,556.1403,7300.0
2024-11-06 10:15:00,558.82,558.82,556.81,556.82,616.0,557.0773,557.0773,555.0736,555.0836,616.0
2024-11-06 10:20:00,557.29,558.36,557.29,557.76,1066.0,555.5521,556.6188,555.5521,556.0207,1066.0
2024-11-06 10:25:00,558.39,560.22,557.92,559.68,4795.0,556.6487,558.473,556.1802,557.9347,4795.0
2024-11-06 10:30:00,560.12,560.84,559.23,559.44,3427.0,558.3733,559.091,557.4861,557.6954,3427.0
2024-11-06 10:35:00,559.67,560.08,559.11,559.53,1732.0,557.9247,558.3334,557.3664,557.7851,1732.0
2024-11-06 10:40:00,559.33,560.56,559.32,560.56,781.0,557.5858,558.8119,557.5758,558.8119,781.0
2024-11-06 10:45:00,560.39,562.41,560.18,562.41,2200.0,558.6425,560.6562,558.4331,560.6562,2200.0
2024-11-06 10:50:00,561.77,561.77,560.65,560.65,900.0,560.0181,560.0181,558.9016,558.9016,900.0
2024-11-06 10:55:00,560.56,560.65,560.55,560.64,1702.0,558.8119,558.9016,558.802,558.8917,1702.0
2024-11-06 11:00:00,559.48,560.61,559.48,560.61,500.0,557.7353,558.8618,557.7353,558.8618,500.0
2024-11-06 11:05:00,562.11,563.6,561.77,563.01,3029.0,560.3571,561.8424,560.0181,561.2543,3029.0
2024-11-06 11:10:00,563.89,564.36,563.16,563.5,3009.0,562.1315,562.6001,561.4038,561.7428,3009.0
2024-11-06 11:15:00,563.63,564.37,563.63,564.37,3907.0,561.8723,562.61,561.8723,562.61,3907.0
2024-11-06 11:20:00,564.37,564.37,563.61,564.1,1085.0,562.61,562.61,561.8524,562.3409,1085.0
2024-11-06 11:25:00,564.1,565.0,564.09,564.98,1900.0,562.3409,563.2381,562.3309,563.2181,1900.0
2024-11-06 11:30:00,565.17,566.15,564.82,566.15,1846.0,563.4075,564.3845,563.0586,564.3845,1846.0
2024-11-06 11:35:00,565.51,566.25,564.79,565.41,1604.0,563.7465,564.4842,563.0287,563.6468,1604.0
2024-11-06 11:40:00,565.36,566.2,565.36,566.03,1016.0,563.597,564.4343,563.597,564.2649,1016.0
2024-11-06 11:45:00,565.5,565.5,564.59,564.82,1522.0,563.7365,563.7365,562.8294,563.0586,1522.0
2024-11-06 11:50:00,565.03,565.06,564.57,564.71,2143.0,563.268,563.2979,562.8094,562.949,2143.0
2024-11-06 11:55:00,565.03,565.12,565.02,565.02,400.0,563.268,563.3577,563.258,563.258,400.0
2024-11-06 12:00:00,564.79,564.79,564.78,564.79,100.0,563.0287,563.0287,563.0188,563.0287,100.0
2024-11-06 12:05:00,563.84,564.83,563.84,564.83,2309.0,562.0817,563.0686,562.0817,563.0686,2309.0
2024-11-06 12:10:00,564.83,566.17,564.49,565.7,2200.0,563.0686,564.4044,562.7297,563.9359,2200.0
2024-11-06 12:15:00,565.63,566.05,565.44,566.05,1740.0,563.8661,564.2848,563.6767,564.2848,1740.0
2024-11-06 12:20:00,566.35,566.4,565.93,565.93,1831.0,564.5839,564.6337,564.1652,564.1652,1831.0
2024-11-06 12:25:00,565.72,565.72,562.99,562.99,7593.0,563.9558,563.9558,561.2343,561.2343,7593.0
2024-11-06 12:30:00,562.72,562.75,562.55,562.75,600.0,560.9652,560.9951,560.7957,560.9951,600.0
2024-11-06 12:35:00,562.83,562.95,562.79,562.79,1670.0,561.0748,561.1945,561.035,561.035,1670.0
2024-11-06 12:40:00,562.88,563.84,562.87,563.62,5295.0,561.1247,562.0817,561.1147,561.8624,5295.0
2024-11-06 12:45:00,563.62,563.82,563.2,563.2,7819.0,561.8624,562.0618,561.4437,561.4437,7819.0
2024-11-06 12:50:00,562.52,562.52,562.22,562.22,466.0,560.7658,560.7658,560.4667,560.4667,466.0
2024-11-06 12:55:00,562.62,562.63,562.22,562.63,434.0,560.8655,560.8755,560.4667,560.8755,434.0
2024-11-06 13:00:00,562.63,563.02,562.11,562.4,9072.0,560.8755,561.2643,560.3571,560.6462,9072.0
2024-11-06 13:05:00,562.62,563.44,562.48,563.29,2970.0,560.8655,561.6829,560.7259,561.5334,2970.0
2024-11-06 13:10:00,563.88,564.22,563.78,564.11,1646.0,562.1216,562.4605,562.0219,562.3509,1646.0
2024-11-06 13:15:00,564.14,564.49,564.02,564.49,1042.0,562.3808,562.7297,562.2611,562.7297,1042.0
2024-11-06 13:20:00,564.53,564.53,563.99,564.32,1511.0,562.7695,562.7695,562.2312,562.5602,1511.0
2024-11-06 13:25:00,564.5,564.56,564.3,564.36,1100.0,562.7396,562.7994,562.5403,562.6001,1100.0
2024-11-06 13:30:00,564.83,565.29,564.31,564.75,1563.0,563.0686,563.5272,562.5502,562.9889,1563.0
2024-11-06 13:35:00,565.23,565.93,565.23,565.43,1774.0,563.4674,564.1652,563.4674,563.6667,1774.0
2024-11-06 13:40:00,565.5,565.54,565.49,565.54,200.0,563.7365,563.7764,563.7265,563.7764,200.0
2024-11-06 13:45:00,565.54,566.18,565.54,566.07,869.0,563.7764,564.4144,563.7764,564.3047,869.0
2024-11-06 13:50:00,566.05,566.05,565.08,565.08,800.0,564.2848,564.2848,563.3178,563.3178,800.0
2024-11-06 13:55:00,565.08,565.08,565.07,565.07,519.0,563.3178,563.3178,563.3079,563.3079,519.0
2024-11-06 14:00:00,565.13,566.73,565.13,566.41,1270.0,563.3677,564.9627,563.3677,564.6437,1270.0
2024-11-06 14:05:00,566.41,566.7,566.1,566.7,1200.0,564.6437,564.9328,564.3346,564.9328,1200.0
2024-11-06 14:10:00,566.62,567.38,566.62,567.06,1053.0,564.853,565.6107,564.853,565.2917,1053.0
2024-11-06 14:15:00,567.06,567.47,566.7,566.7,335.0,565.2917,565.7004,564.9328,564.9328,335.0
2024-11-06 14:20:00,567.35,567.94,566.84,566.85,1691.0,565.5807,566.1689,565.0723,565.0823,1691.0
2024-11-06 14:25:00,567.28,567.28,566.85,566.85,200.0,565.511,565.511,565.0823,565.0823,200.0
2024-11-06 14:30:00,567.0,567.02,565.58,566.2,3225.0,565.2318,565.2518,563.8163,564.4343,3225.0
2024-11-06 14:35:00,566.83,566.83,565.7,565.85,952.0,565.0624,565.0624,563.9359,564.0854,952.0
2024-11-06 14:40:00,565.37,565.83,565.37,565.83,500.0,563.6069,564.0655,563.6069,564.0655,500.0
2024-11-06 14:45:00,565.83,565.83,564.75,564.75,4232.0,564.0655,564.0655,562.9889,562.9889,4232.0
2024-11-06 14:50:00,565.09,565.34,564.97,565.0,2121.0,563.3278,563.577,563.2082,563.2381,2121.0
2024-11-06 14:55:00,565.06,565.06,564.26,564.54,900.0,563.2979,563.2979,562.5004,562.7795,900.0
2024-11-06 15:00:00,564.83,564.83,564.27,564.27,800.0,563.0686,563.0686,562.5104,562.5104,800.0
2024-11-06 15:05:00,564.36,565.03,564.36,564.95,1200.0,562.6001,563.268,562.6001,563.1882,1200.0
2024-11-06 15:10:00,565.27,565.27,564.9,564.98,1900.0,563.5072,563.5072,563.1384,563.2181,1900.0
2024-11-06 15:15:00,565.0,565.21,564.34,564.35,4205.0,563.2381,563.4474,562.5801,562.5901,4205.0
2024-11-06 15:20:00,564.26,564.64,563.83,564.07,1601.0,562.5004,562.8792,562.0717,562.311,1601.0
2024-11-06 15:25:00,564.37,564.62,563.96,564.25,7009.0,562.61,562.8593,562.2013,562.4904,7009.0
2024-11-06 15:30:00,564.87,565.29,564.54,564.54,2700.0,563.1085,563.5272,562.7795,562.7795,2700.0
2024-11-06 15:35:00,564.94,564.97,564.65,564.82,600.0,563.1783,563.2082,562.8892,563.0586,600.0
2024-11-06 15:40:00,565.1,565.1,564.13,564.77,3154.0,563.3378,563.3378,562.3708,563.0088,3154.0
2024-11-06 15:45:00,564.68,565.29,564.6,564.8,7269.0,562.9191,563.5272,562.8393,563.0387,7269.0
2024-11-06 15:50:00,564.84,565.18,563.99,564.79,7719.0,563.0786,563.4175,562.2312,563.0287,7719.0
2024-11-06 15:55:00,565.95,565.95,564.1,564.66,32209.0,564.1851,564.1851,562.3409,562.8991,32209.0
2024-11-07 09:30:00,565.82,565.82,563.04,564.56,5658.0,564.0555,564.0555,561.2842,562.7994,5658.0
2024-11-07 09:35:00,566.08,566.87,565.72,565.72,821.0,564.3147,565.1022,563.9558,563.9558,821.0
2024-11-07 09:40:00,566.53,566.68,566.53,566.68,400.0,564.7633,564.9128,564.7633,564.9128,400.0
2024-11-07 09:45:00,567.49,567.49,565.7,565.7,30368.0,565.7203,565.7203,563.9359,563.9359,30368.0
2024-11-07 09:50:00,566.35,566.35,565.54,565.54,300.0,564.5839,564.5839,563.7764,563.7764,300.0
2024-11-07 09:55:00,565.88,565.89,564.36,565.16,2157.0,564.1153,564.1253,562.6001,563.3976,2157.0
2024-11-07 10:00:00,564.88,565.81,564.87,565.61,1000.0,563.1184,564.0455,563.1085,563.8462,1000.0
2024-11-07 10:05:00,566.26,566.35,565.98,565.99,350.0,564.4941,564.5839,564.215,564.225,350.0
2024-11-07 10:10:00,566.65,566.83,566.65,566.83,422.0,564.8829,565.0624,564.8829,565.0624,422.0
2024-11-07 10:15:00,567.15,567.23,566.46,566.61,767.0,565.3814,565.4611,564.6935,564.8431,767.0
2024-11-07 10:20:00,566.6,567.47,566.26,567.39,3882.0,564.8331,565.7004,564.4941,565.6206,3882.0
2024-11-07 10:25:00,567.55,567.58,567.54,567.58,300.0,565.7801,565.81,565.7702,565.81,300.0
2024-11-07 10:30:00,567.6,568.5,567.6,568.5,7855.0,565.83,566.7272,565.83,566.7272,7855.0
2024-11-07 10:35:00,568.78,569.39,568.52,568.77,4375.0,567.0063,567.6144,566.7471,566.9963,4375.0
2024-11-07 10:40:00,568.77,568.78,568.59,568.59,200.0,566.9963,567.0063,566.8169,566.8169,200.0
2024-11-07 10:45:00,568.55,568.86,568.54,568.86,300.0,566.777,567.086,566.767,567.086,300.0
2024-11-07 10:50:00,568.74,568.81,568.7,568.71,1701.0,566.9664,567.0362,566.9265,566.9365,1701.0
2024-11-07 10:55:00,568.73,570.99,568.68,570.99,1555.0,566.9564,569.2094,566.9066,569.2094,1555.0
2024-11-07 11:00:00,570.42,570.51,570.41,570.46,700.0,568.6412,568.7309,568.6312,568.681,700.0
2024-11-07 11:05:00,570.41,570.41,570.41,570.41,200.0,568.6312,568.6312,568.6312,568.6312,200.0
2024-11-07 11:10:00,569.88,569.89,569.88,569.88,120.0,568.1029,568.1128,568.1029,568.1029,120.0
2024-11-07 11:15:00,570.47,571.14,570.11,571.14,9716.0,568.691,569.3589,568.3321,569.3589,9716.0
2024-11-07 11:20:00,571.01,571.26,569.81,570.0,2527.0,569.2293,569.4786,568.0331,568.2225,2527.0
2024-11-07 11:25:00,569.55,569.95,568.74,568.74,900.0,567.7739,568.1726,566.9664,566.9664,900.0
2024-11-07 11:30:00,568.5,569.23,568.5,569.23,773.0,566.7272,567.4549,566.7272,567.4549,773.0
2024-11-07 11:35:00,569.23,569.23,569.05,569.05,311.0,567.4549,567.4549,567.2754,567.2754,311.0
2024-11-07 11:40:00,568.53,568.63,568.21,568.33,1500.0,566.7571,566.8568,566.4381,566.5577,1500.0
2024-11-07 11:45:00,568.53,568.93,568.53,568.93,542.0,566.7571,567.1558,566.7571,567.1558,542.0
2024-11-07 11:50:00,569.05,569.05,568.94,569.01,365.0,567.2754,567.2754,567.1658,567.2356,365.0
2024-11-07 11:55:00,569.05,569.69,569.05,569.24,4625.0,567.2754,567.9135,567.2754,567.4649,4625.0
2024-11-07 12:00:00,569.23,570.15,569.23,569.75,868.0,567.4549,568.372,567.4549,567.9733,868.0
2024-11-07 12:05:00,569.75,570.22,569.75,570.12,3656.0,567.9733,568.4418,567.9733,568.3421,3656.0
2024-11-07 12:10:00,570.12,570.49,570.01,570.09,11221.0,568.3421,568.711,568.2325,568.3122,11221.0
2024-11-07 12:15:00,570.12,570.25,569.68,569.68,3818.0,568.3421,568.4717,567.9035,567.9035,3818.0
2024-11-07 12:20:00,570.05,570.4,569.99,569.99,6122.0,568.2723,568.6212,568.2125,568.2125,6122.0
2024-11-07 12:25:00,570.22,570.68,570.05,570.68,8412.0,568.4418,568.9004,568.2723,568.9004,8412.0
2024-11-07 12:30:00,570.69,571.13,570.33,570.35,4372.0,568.9103,569.349,568.5515,568.5714,4372.0
2024-11-07 12:35:00,569.96,569.96,569.96,569.96,200.0,568.1826,568.1826,568.1826,568.1826,200.0
2024-11-07 12:40:00,570.11,570.2,569.87,570.2,421.0,568.3321,568.4219,568.0929,568.4219,421.0
2024-11-07 12:45:00,569.42,569.43,569.42,569.42,123.0,567.6443,567.6543,567.6443,567.6443,123.0
2024-11-07 12:50:00,570.01,570.02,570.01,570.01,100.0,568.2325,568.2424,568.2325,568.2325,100.0
2024-11-07 12:55:00,570.01,570.01,570.01,570.01,0.0,568.2325,568.2325,568.2325,568.2325,0.0
2024-11-07 13:00:00,569.55,569.72,569.03,569.4,3502.0,567.7739,567.9434,567.2555,567.6244,3502.0
2024-11-07 13:05:00,569.4,569.4,569.4,569.4,0.0,567.6244,567.6244,567.6244,567.6244,0.0
2024-11-07 13:10:00,569.49,569.49,569.49,569.49,100.0,567.7141,567.7141,567.7141,567.7141,100.0
2024-11-07 13:15:00,569.49,569.49,569.49,569.49,0.0,567.7141,567.7141,567.7141,567.7141,0.0
2024-11-07 13:20:00,569.49,569.49,568.1,568.63,3859.0,567.7141,567.7141,566.3284,566.8568,3859.0
2024-11-07 13:25:00,568.37,568.37,568.37,568.37,100.0,566.5976,566.5976,566.5976,566.5976,100.0
2024-11-07 13:30:00,568.34,568.52,568.09,568.09,2346.0,566.5677,566.7471,566.3184,566.3184,2346.0
2024-11-07 13:35:00,568.34,568.59,568.1,568.1,4916.0,566.5677,566.8169,566.3284,566.3284,4916.0
2024-11-07 13:40:00,568.34,568.51,568.01,568.31,2300.0,566.5677,566.7371,566.2387,566.5378,2300.0
2024-11-07 13:45:00,568.12,568.13,568.04,568.04,300.0,566.3483,566.3583,566.2686,566.2686,300.0
2024-11-07 13:50:00,568.1,568.47,568.1,568.3,7474.0,566.3284,566.6973,566.3284,566.5278,7474.0
2024-11-07 13:55:00,568.13,568.36,567.91,568.36,2437.0,566.3583,566.5876,566.139,566.5876,2437.0
2024-11-07 14:00:00,567.49,567.49,566.75,566.86,400.0,565.7203,565.7203,564.9826,565.0923,400.0
2024-11-07 14:05:00,566.77,567.49,566.77,567.49,500.0,565.0026,565.7203,565.0026,565.7203,500.0
2024-11-07 14:10:00,566.95,566.96,566.95,566.95,250.0,565.182,565.192,565.182,565.182,250.0
2024-11-07 14:15:00,567.19,567.19,567.19,567.19,100.0,565.4212,565.4212,565.4212,565.4212,100.0
2024-11-07 14:20:00,567.24,567.76,567.22,567.76,500.0,565.4711,565.9895,565.4512,565.9895,500.0
2024-11-07 14:25:00,568.42,568.43,568.24,568.25,222.0,566.6474,566.6574,566.468,566.4779,222.0
2024-11-07 14:30:00,569.0,569.34,568.82,569.34,1162.0,567.2256,567.5645,567.0462,567.5645,1162.0
2024-11-07 14:35:00,569.47,569.5,569.15,569.41,1813.0,567.6941,567.724,567.3751,567.6343,1813.0
2024-11-07 14:40:00,569.82,570.36,569.32,569.8,1466.0,568.043,568.5814,567.5446,568.0231,1466.0
2024-11-07 14:45:00,570.0,570.94,569.87,570.94,700.0,568.2225,569.1596,568.0929,569.1596,700.0
2024-11-07 14:50:00,571.09,571.24,570.83,571.19,2501.0,569.3091,569.4586,569.0499,569.4088,2501.0
2024-11-07 14:55:00,571.55,571.55,571.55,571.55,200.0,569.7676,569.7676,569.7676,569.7676,200.0
2024-11-07 15:00:00,571.38,571.93,571.35,571.74,7304.0,569.5982,570.1465,569.5683,569.9571,7304.0
2024-11-07 15:05:00,571.77,572.0,571.68,571.8,1533.0,569.987,570.2162,569.8972,570.0169,1533.0
2024-11-07 15:10:00,572.18,572.74,571.99,572.55,2410.0,570.3957,570.9539,570.2063,570.7645,2410.0
2024-11-07 15:15:00,572.73,573.25,572.57,573.0,835.0,570.944,571.4623,570.7845,571.2131,835.0
2024-11-07 15:20:00,573.3,573.4,572.26,572.31,4236.0,571.5122,571.6119,570.4754,570.5253,4236.0
2024-11-07 15:25:00,572.19,572.42,572.18,572.35,4381.0,570.4057,570.6349,570.3957,570.5652,4381.0
2024-11-07 15:30:00,572.96,572.96,572.35,572.48,2167.0,571.1733,571.1733,570.5652,570.6947,2167.0
2024-11-07 15:35:00,572.31,572.4,572.15,572.15,640.0,570.5253,570.615,570.3658,570.3658,640.0
2024-11-07 15:40:00,572.35,573.12,572.35,572.5,1800.0,570.5652,571.3328,570.5652,570.7147,1800.0
2024-11-07 15:45:00,572.97,573.33,572.97,573.14,1329.0,571.1832,571.5421,571.1832,571.3527,1329.0
2024-11-07 15:50:00,572.85,573.72,572.01,573.72,4557.0,571.0636,571.9309,570.2262,571.9309,4557.0
2024-11-07 15:55:00,573.5,573.51,571.97,572.36,13962.0,571.7116,571.7215,570.1863,570.5751,13962.0
2024-11-08 09:30:00,575.87,575.87,571.29,571.45,7029.0,574.0742,574.0742,569.5085,569.668,7029.0
2024-11-08 09:35:00,568.87,568.87,567.8,567.8,800.0,567.096,567.096,566.0293,566.0293,800.0
2024-11-08 09:40:00,567.41,568.54,567.41,568.24,1967.0,565.6406,566.767,565.6406,566.468,1967.0
2024-11-08 09:45:00,571.12,572.35,570.78,572.11,600.0,569.339,570.5652,569.0001,570.3259,600.0
2024-11-08 09:50:00,571.89,572.58,570.0,572.58,8220.0,570.1066,570.7944,568.2225,570.7944,8220.0
2024-11-08 09:55:00,571.15,571.86,570.56,571.86,1192.0,569.3689,570.0767,568.7807,570.0767,1192.0
2024-11-08 10:00:00,571.96,572.39,571.95,572.06,1058.0,570.1764,570.605,570.1664,570.2761,1058.0
2024-11-08 10:05:00,571.69,572.18,571.4,571.97,3469.0,569.9072,570.3957,569.6181,570.1863,3469.0
2024-11-08 10:10:00,572.09,572.2,571.97,572.19,363.0,570.306,570.4156,570.1863,570.4057,363.0
2024-11-08 10:15:00,571.98,573.52,571.6,571.89,14507.0,570.1963,571.7315,569.8175,570.1066,14507.0
2024-11-08 10:20:00,572.14,574.2,572.14,572.81,13478.0,570.3558,572.4094,570.3558,571.0237,13478.0
2024-11-08 10:25:00,572.81,572.81,572.81,572.81,0.0,571.0237,571.0237,571.0237,571.0237,0.0
2024-11-08 10:30:00,571.51,571.51,571.24,571.24,200.0,569.7278,569.7278,569.4586,569.4586,200.0
2024-11-08 10:35:00,571.37,572.6,571.16,572.0,4674.0,569.5882,570.8144,569.3789,570.2162,4674.0
2024-11-08 10:40:00,572.17,572.17,571.79,571.79,967.0,570.3857,570.3857,570.0069,570.0069,967.0
2024-11-08 10:45:00,571.75,573.76,571.75,572.54,2391.0,569.967,571.9708,569.967,570.7546,2391.0
2024-11-08 10:50:00,572.77,572.77,572.77,572.77,100.0,570.9838,570.9838,570.9838,570.9838,100.0
2024-11-08 10:55:00,573.06,573.06,573.05,573.06,897.0,571.2729,571.2729,571.263,571.2729,897.0
2024-11-08 11:00:00,572.7,573.55,572.59,573.55,2133.0,570.9141,571.7614,570.8044,571.7614,2133.0
2024-11-08 11:05:00,573.55,573.55,573.55,573.55,100.0,571.7614,571.7614,571.7614,571.7614,100.0
2024-11-08 11:10:00,572.94,572.94,572.24,572.26,939.0,571.1533,571.1533,570.4555,570.4754,939.0
2024-11-08 11:15:00,572.26,572.5,572.26,572.36,677.0,570.4754,570.7147,570.4754,570.5751,677.0
2024-11-08 11:20:00,572.83,572.83,572.45,572.62,726.0,571.0437,571.0437,570.6648,570.8343,726.0
2024-11-08 11:25:00,572.45,572.45,570.17,570.18,7355.0,570.6648,570.6648,568.392,568.4019,7355.0
2024-11-08 11:30:00,571.75,571.78,571.38,571.38,500.0,569.967,569.9969,569.5982,569.5982,500.0
2024-11-08 11:35:00,571.23,571.23,571.23,571.23,100.0,569.4486,569.4486,569.4486,569.4486,100.0
2024-11-08 11:40:00,571.45,571.45,571.08,571.08,1400.0,569.668,569.668,569.2991,569.2991,1400.0
2024-11-08 11:45:00,571.08,571.08,571.08,571.08,0.0,569.2991,569.2991,569.2991,569.2991,0.0
2024-11-08 11:50:00,571.22,571.39,571.15,571.36,701.0,569.4387,569.6081,569.3689,569.5782,701.0
2024-11-08 11:55:00,570.79,570.91,570.78,570.91,600.0,569.01,569.1296,569.0001,569.1296,600.0
2024-11-08 12:00:00,571.01,571.01,570.56,570.57,600.0,569.2293,569.2293,568.7807,568.7907,600.0
2024-11-08 12:05:00,570.65,571.13,570.65,571.0,1325.0,568.8705,569.349,568.8705,569.2194,1325.0
2024-11-08 12:10:00,571.01,571.42,570.95,571.42,1500.0,569.2293,569.6381,569.1695,569.6381,1500.0
2024-11-08 12:15:00,571.42,571.42,571.42,571.42,0.0,569.6381,569.6381,569.6381,569.6381,0.0
2024-11-08 12:20:00,571.12,571.24,570.87,570.91,1600.0,569.339,569.4586,569.0898,569.1296,1600.0
2024-11-08 12:25:00,570.81,570.81,570.81,570.81,100.0,569.03,569.03,569.03,569.03,100.0
2024-11-08 12:30:00,570.03,570.39,570.03,570.19,1046.0,568.2524,568.6113,568.2524,568.4119,1046.0
2024-11-08 12:35:00,570.2,570.2,569.75,569.86,300.0,568.4219,568.4219,567.9733,568.0829,300.0
2024-11-08 12:40:00,569.83,570.49,569.83,570.49,700.0,568.053,568.711,568.053,568.711,700.0
2024-11-08 12:45:00,570.32,570.77,570.32,570.77,720.0,568.5415,568.9901,568.5415,568.9901,720.0
2024-11-08 12:50:00,570.45,570.86,570.3,570.67,921.0,568.6711,569.0798,568.5215,568.8904,921.0
2024-11-08 12:55:00,570.51,570.64,570.04,570.64,1903.0,568.7309,568.8605,568.2624,568.8605,1903.0
2024-11-08 13:00:00,570.64,570.64,570.64,570.64,0.0,568.8605,568.8605,568.8605,568.8605,0.0
2024-11-08 13:05:00,570.33,570.69,570.33,570.63,4900.0,568.5515,568.9103,568.5515,568.8505,4900.0
2024-11-08 13:10:00,570.59,570.59,570.32,570.32,200.0,568.8106,568.8106,568.5415,568.5415,200.0
2024-11-08 13:15:00,570.42,570.44,570.42,570.44,400.0,568.6412,568.6611,568.6412,568.6611,400.0
2024-11-08 13:20:00,570.0,570.0,569.86,569.86,400.0,568.2225,568.2225,568.0829,568.0829,400.0
2024-11-08 13:25:00,569.79,569.93,569.78,569.79,400.0,568.0131,568.1527,568.0032,568.0131,400.0
2024-11-08 13:30:00,570.0,570.21,569.83,570.21,1433.0,568.2225,568.4318,568.053,568.4318,1433.0
2024-11-08 13:35:00,570.0,570.16,569.55,570.09,2576.0,568.2225,568.382,567.7739,568.3122,2576.0
2024-11-08 13:40:00,569.74,569.74,569.62,569.72,500.0,567.9633,567.9633,567.8437,567.9434,500.0
2024-11-08 13:45:00,569.64,569.65,569.3,569.31,461.0,567.8636,567.8736,567.5247,567.5346,461.0
2024-11-08 13:50:00,569.45,569.45,569.12,569.12,596.0,567.6742,567.6742,567.3452,567.3452,596.0
2024-11-08 13:55:00,568.86,568.92,568.73,568.74,400.0,567.086,567.1459,566.9564,566.9664,400.0
2024-11-08 14:00:00,568.46,569.09,568.46,568.8,1127.0,566.6873,567.3153,566.6873,567.0262,1127.0
2024-11-08 14:05:00,568.8,568.8,568.8,568.8,0.0,567.0262,567.0262,567.0262,567.0262,0.0
2024-11-08 14:10:00,569.0,569.12,568.96,568.97,800.0,567.2256,567.3452,567.1857,567.1957,800.0
2024-11-08 14:15:00,569.26,569.44,569.14,569.38,600.0,567.4848,567.6642,567.3652,567.6044,600.0
2024-11-08 14:20:00,569.59,570.0,569.41,570.0,2002.0,567.8138,568.2225,567.6343,568.2225,2002.0
2024-11-08 14:25:00,570.0,570.0,570.0,570.0,100.0,568.2225,568.2225,568.2225,568.2225,100.0
2024-11-08 14:30:00,570.13,570.13,569.84,569.84,1108.0,568.3521,568.3521,568.063,568.063,1108.0
2024-11-08 14:35:00,570.0,570.0,570.0,570.0,100.0,568.2225,568.2225,568.2225,568.2225,100.0
2024-11-08 14:40:00,570.0,570.0,570.0,570.0,0.0,568.2225,568.2225,568.2225,568.2225,0.0
2024-11-08 14:45:00,569.52,569.58,569.24,569.24,1250.0,567.744,567.8038,567.4649,567.4649,1250.0
2024-11-08 14:50:00,568.84,569.11,568.59,568.59,990.0,567.0661,567.3353,566.8169,566.8169,990.0
2024-11-08 14:55:00,568.4,568.76,568.4,568.76,400.0,566.6275,566.9864,566.6275,566.9864,400.0
2024-11-08 15:00:00,568.55,568.72,568.54,568.71,2403.0,566.777,566.9465,566.767,566.9365,2403.0
2024-11-08 15:05:00,568.49,568.56,568.3,568.39,800.0,566.7172,566.787,566.5278,566.6175,800.0
2024-11-08 15:10:00,568.39,568.7,567.97,568.52,3170.0,566.6175,566.9265,566.1988,566.7471,3170.0
2024-11-08 15:15:00,568.71,568.71,568.7,568.71,114.0,566.9365,566.9365,566.9265,566.9365,114.0
2024-11-08 15:20:00,568.02,568.02,567.44,567.45,2600.0,566.2487,566.2487,565.6705,565.6804,2600.0
2024-11-08 15:25:00,567.7,567.79,566.64,566.64,1733.0,565.9297,566.0194,564.873,564.873,1733.0
2024-11-08 15:30:00,566.79,567.07,566.7,566.7,500.0,565.0225,565.3016,564.9328,564.9328,500.0
2024-11-08 15:35:00,567.02,567.02,566.8,566.8,200.0,565.2518,565.2518,565.0325,565.0325,200.0
2024-11-08 15:40:00,566.53,567.39,566.41,567.21,4948.0,564.7633,565.6206,564.6437,565.4412,4948.0
2024-11-08 15:45:00,567.06,567.46,567.01,567.13,1162.0,565.2917,565.6904,565.2418,565.3614,1162.0
2024-11-08 15:50:00,567.38,567.44,567.0,567.0,1400.0,565.6107,565.6705,565.2318,565.2318,1400.0
2024-11-08 15:55:00,567.33,568.27,567.08,567.64,12370.0,565.5608,566.4979,565.3116,565.8698,12370.0
2024-11-11 09:30:00,567.76,570.12,567.76,569.63,3204.0,565.9895,568.3421,565.9895,567.8536,3204.0
2024-11-11 09:35:00,569.5,569.94,569.32,569.35,1400.0,567.724,568.1627,567.5446,567.5745,1400.0
2024-11-11 09:40:00,569.72,571.16,569.26,571.12,4590.0,567.9434,569.3789,567.4848,569.339,4590.0
2024-11-11 09:45:00,571.11,571.11,570.97,570.97,600.0,569.329,569.329,569.1895,569.1895,600.0
2024-11-11 09:50:00,571.46,572.79,571.16,572.79,3596.0,569.6779,571.0038,569.3789,571.0038,3596.0
2024-11-11 09:55:00,572.0,572.83,571.74,572.39,4254.0,570.2162,571.0437,569.9571,570.605,4254.0
2024-11-11 10:00:00,573.15,573.92,572.0,573.49,6254.0,571.3627,572.1303,570.2162,571.7016,6254.0
2024-11-11 10:05:00,572.9,572.91,572.9,572.9,100.0,571.1134,571.1234,571.1134,571.1134,100.0
2024-11-11 10:10:00,572.02,572.12,571.78,572.12,600.0,570.2362,570.3359,569.9969,570.3359,600.0
2024-11-11 10:15:00,571.5,571.81,571.5,571.58,390.0,569.7178,570.0268,569.7178,569.7976,390.0
2024-11-11 10:20:00,571.03,571.04,571.03,571.03,215.0,569.2493,569.2592,569.2493,569.2493,215.0
2024-11-11 10:25:00,571.09,571.93,571.09,571.93,3292.0,569.3091,570.1465,569.3091,570.1465,3292.0
2024-11-11 10:30:00,571.93,571.93,571.93,571.93,0.0,570.1465,570.1465,570.1465,570.1465,0.0
2024-11-11 10:35:00,572.02,572.2,572.02,572.06,900.0,570.2362,570.4156,570.2362,570.2761,900.0
2024-11-11 10:40:00,572.23,572.23,571.21,571.21,3362.0,570.4455,570.4455,569.4287,569.4287,3362.0
2024-11-11 10:45:00,570.79,570.93,570.56,570.93,502.0,569.01,569.1496,568.7807,569.1496,502.0
2024-11-11 10:50:00,571.15,571.18,571.15,571.18,200.0,569.3689,569.3988,569.3689,569.3988,200.0
2024-11-11 10:55:00,571.09,571.09,570.94,570.95,1675.0,569.3091,569.3091,569.1596,569.1695,1675.0
2024-11-11 11:00:00,570.95,570.95,570.95,570.95,0.0,569.1695,569.1695,569.1695,569.1695,0.0
2024-11-11 11:05:00,571.59,571.59,570.92,570.92,400.0,569.8075,569.8075,569.1396,569.1396,400.0
2024-11-11 11:10:00,571.0,571.0,571.0,571.0,200.0,569.2194,569.2194,569.2194,569.2194,200.0
2024-11-11 11:15:00,570.97,570.97,570.7,570.7,400.0,569.1895,569.1895,568.9203,568.9203,400.0
2024-11-11 11:20:00,570.95,570.95,570.95,570.95,100.0,569.1695,569.1695,569.1695,569.1695,100.0
2024-11-11 11:25:00,570.8,571.16,570.8,570.94,1057.0,569.02,569.3789,569.02,569.1596,1057.0
2024-11-11 11:30:00,570.69,570.69,569.9,570.19,2328.0,568.9103,568.9103,568.1228,568.4119,2328.0
2024-11-11 11:35:00,570.89,571.52,570.89,571.52,2010.0,569.1097,569.7377,569.1097,569.7377,2010.0
2024-11-11 11:40:00,571.52,571.52,571.52,571.52,0.0,569.7377,569.7377,569.7377,569.7377,0.0
2024-11-11 11:45:00,572.05,572.2,572.04,572.2,300.0,570.2661,570.4156,570.2561,570.4156,300.0
2024-11-11 11:50:00,571.62,572.2,571.62,572.2,500.0,569.8374,570.4156,569.8374,570.4156,500.0
2024-11-11 11:55:00,571.98,572.17,571.87,572.17,600.0,570.1963,570.3857,570.0867,570.3857,600.0
2024-11-11 12:00:00,572.51,572.51,572.2,572.2,428.0,570.7247,570.7247,570.4156,570.4156,428.0
2024-11-11 12:05:00,572.2,572.2,571.59,572.05,5927.0,570.4156,570.4156,569.8075,570.2661,5927.0
2024-11-11 12:10:00,572.0,572.29,571.83,572.02,8892.0,570.2162,570.5053,570.0468,570.2362,8892.0
2024-11-11 12:15:00,572.36,572.58,572.2,572.2,654.0,570.5751,570.7944,570.4156,570.4156,654.0
2024-11-11 12:20:00,571.97,571.97,571.11,571.19,1271.0,570.1863,570.1863,569.329,569.4088,1271.0
2024-11-11 12:25:00,571.45,571.65,571.44,571.64,802.0,569.668,569.8673,569.658,569.8574,802.0
2024-11-11 12:30:00,571.64,571.64,570.83,570.88,1536.0,569.8574,569.8574,569.0499,569.0997,1536.0
2024-11-11 12:35:00,571.18,571.18,571.17,571.18,109.0,569.3988,569.3988,569.3888,569.3988,109.0
2024-11-11 12:40:00,571.18,571.18,571.18,571.18,0.0,569.3988,569.3988,569.3988,569.3988,0.0
2024-11-11 12:45:00,571.18,571.18,571.18,571.18,0.0,569.3988,569.3988,569.3988,569.3988,0.0
2024-11-11 12:50:00,570.72,570.85,570.68,570.85,800.0,568.9402,569.0698,568.9004,569.0698,800.0
2024-11-11 12:55:00,570.67,570.67,570.67,570.67,100.0,568.8904,568.8904,568.8904,568.8904,100.0
2024-11-11 13:00:00,570.19,570.19,570.19,570.19,100.0,568.4119,568.4119,568.4119,568.4119,100.0
2024-11-11 13:05:00,569.6,569.6,569.43,569.43,201.0,567.8237,567.8237,567.6543,567.6543,201.0
2024-11-11 13:10:00,569.2,569.21,568.99,569.03,1215.0,567.425,567.4349,567.2156,567.2555,1215.0
2024-11-11 13:15:00,569.15,569.19,568.84,569.0,8113.0,567.3751,567.415,567.0661,567.2256,8113.0
2024-11-11 13:20:00,569.1,569.16,568.89,568.96,8709.0,567.3253,567.3851,567.1159,567.1857,8709.0
2024-11-11 13:25:00,568.69,568.74,568.55,568.55,500.0,566.9166,566.9664,566.777,566.777,500.0
2024-11-11 13:30:00,568.34,568.55,567.99,567.99,300.0,566.5677,566.777,566.2188,566.2188,300.0
2024-11-11 13:35:00,568.36,569.35,568.36,569.35,600.0,566.5876,567.5745,566.5876,567.5745,600.0
2024-11-11 13:40:00,568.93,569.27,568.54,568.86,6952.0,567.1558,567.4948,566.767,567.086,6952.0
2024-11-11 13:45:00,569.22,569.22,568.85,568.88,627.0,567.4449,567.4449,567.0761,567.106,627.0
2024-11-11 13:50:00,568.51,569.37,568.51,569.37,1369.0,566.7371,567.5944,566.7371,567.5944,1369.0
2024-11-11 13:55:00,569.14,569.14,568.6,568.61,666.0,567.3652,567.3652,566.8268,566.8368,666.0
2024-11-11 14:00:00,568.76,569.2,568.46,569.2,591.0,566.9864,567.425,566.6873,567.425,591.0
2024-11-11 14:05:00,569.2,569.2,569.2,569.2,0.0,567.425,567.425,567.425,567.425,0.0
2024-11-11 14:10:00,568.45,568.45,568.45,568.45,100.0,566.6773,566.6773,566.6773,566.6773,100.0
2024-11-11 14:15:00,568.7,568.7,568.46,568.7,321.0,566.9265,566.9265,566.6873,566.9265,321.0
2024-11-11 14:20:00,568.77,568.77,568.21,568.21,1400.0,566.9963,566.9963,566.4381,566.4381,1400.0
2024-11-11 14:25:00,568.07,568.07,568.06,568.06,200.0,566.2985,566.2985,566.2885,566.2885,200.0
2024-11-11 14:30:00,568.38,568.38,568.06,568.13,1176.0,566.6075,566.6075,566.2885,566.3583,1176.0
2024-11-11 14:35:00,568.11,568.11,567.81,567.81,500.0,566.3384,566.3384,566.0393,566.0393,500.0
2024-11-11 14:40:00,567.85,567.85,567.85,567.85,100.0,566.0792,566.0792,566.0792,566.0792,100.0
2024-11-11 14:45:00,567.94,567.94,566.9,566.9,964.0,566.1689,566.1689,565.1322,565.1322,964.0
2024-11-11 14:50:00,566.97,567.08,566.68,567.08,500.0,565.2019,565.3116,564.9128,565.3116,500.0
2024-11-11 14:55:00,567.08,567.39,566.78,567.09,2440.0,565.3116,565.6206,565.0125,565.3216,2440.0
2024-11-11 15:00:00,567.38,567.38,566.94,567.02,625.0,565.6107,565.6107,565.172,565.2518,625.0
2024-11-11 15:05:00,566.86,566.86,566.82,566.82,200.0,565.0923,565.0923,565.0524,565.0524,200.0
2024-11-11 15:10:00,566.82,566.91,566.49,566.49,632.0,565.0524,565.1421,564.7234,564.7234,632.0
2024-11-11 15:15:00,566.72,566.95,566.01,566.48,6402.0,564.9527,565.182,564.2449,564.7135,6402.0
2024-11-11 15:20:00,566.35,566.57,566.24,566.28,1300.0,564.5839,564.8032,564.4742,564.5141,1300.0
2024-11-11 15:25:00,566.11,566.12,566.11,566.12,200.0,564.3446,564.3546,564.3446,564.3546,200.0
2024-11-11 15:30:00,565.92,566.36,565.92,566.23,1545.0,564.1552,564.5938,564.1552,564.4642,1545.0
2024-11-11 15:35:00,566.35,566.54,565.77,565.77,2802.0,564.5839,564.7733,564.0057,564.0057,2802.0
2024-11-11 15:40:00,565.92,565.92,565.92,565.92,100.0,564.1552,564.1552,564.1552,564.1552,100.0
2024-11-11 15:45:00,565.93,565.93,565.59,565.77,1225.0,564.1652,564.1652,563.8262,564.0057,1225.0
2024-11-11 15:50:00,566.03,566.03,565.24,565.61,3188.0,564.2649,564.2649,563.4773,563.8462,3188.0
2024-11-11 15:55:00,564.94,565.42,564.86,564.98,29057.0,563.1783,563.6568,563.0985,563.2181,29057.0
2024-11-12 09:30:00,564.09,565.3,562.8,564.24,9953.0,562.3309,563.5371,561.0449,562.4804,9953.0
2024-11-12 09:35:00,563.51,563.51,559.71,560.38,5200.0,561.7527,561.7527,557.9646,558.6325,5200.0
2024-11-12 09:40:00,559.79,562.43,559.79,562.43,1825.0,558.0443,560.6761,558.0443,560.6761,1825.0
2024-11-12 09:45:00,562.61,563.07,561.02,562.3,5245.0,560.8555,561.3141,559.2705,560.5465,5245.0
2024-11-12 09:50:00,562.12,562.36,561.72,562.36,300.0,560.3671,560.6063,559.9683,560.6063,300.0
2024-11-12 09:55:00,562.55,563.69,562.55,563.69,376.0,560.7957,561.9322,560.7957,561.9322,376.0
2024-11-12 10:00:00,562.59,564.35,562.59,564.35,800.0,560.8356,562.5901,560.8356,562.5901,800.0
2024-11-12 10:05:00,564.16,564.16,564.16,564.16,100.0,562.4007,562.4007,562.4007,562.4007,100.0
2024-11-12 10:10:00,563.7,564.66,563.7,564.5,7650.0,561.9421,562.8991,561.9421,562.7396,7650.0
2024-11-12 10:15:00,564.29,564.87,564.06,564.87,1904.0,562.5303,563.1085,562.301,563.1085,1904.0
2024-11-12 10:20:00,565.01,565.37,564.6,564.7,4192.0,563.248,563.6069,562.8393,562.939,4192.0
2024-11-12 10:25:00,564.59,564.59,564.06,564.06,820.0,562.8294,562.8294,562.301,562.301,820.0
2024-11-12 10:30:00,563.75,564.13,563.71,564.13,894.0,561.992,562.3708,561.9521,562.3708,894.0
2024-11-12 10:35:00,563.98,565.21,563.87,565.21,856.0,562.2213,563.4474,562.1116,563.4474,856.0
2024-11-12 10:40:00,564.91,564.91,564.6,564.61,600.0,563.1484,563.1484,562.8393,562.8493,600.0
2024-11-12 10:45:00,564.74,564.88,564.18,564.57,1134.0,562.9789,563.1184,562.4206,562.8094,1134.0
2024-11-12 10:50:00,564.6,564.77,564.6,564.76,558.0,562.8393,563.0088,562.8393,562.9988,558.0
2024-11-12 10:55:00,564.64,565.21,564.64,565.21,899.0,562.8792,563.4474,562.8792,563.4474,899.0
2024-11-12 11:00:00,565.21,565.53,564.17,564.17,970.0,563.4474,563.7664,562.4107,562.4107,970.0
2024-11-12 11:05:00,563.65,563.8,563.65,563.8,400.0,561.8923,562.0418,561.8923,562.0418,400.0
2024-11-12 11:10:00,563.8,564.23,563.8,564.0,1391.0,562.0418,562.4705,562.0418,562.2412,1391.0
2024-11-12 11:15:00,564.0,564.31,564.0,564.31,700.0,562.2412,562.5502,562.2412,562.5502,700.0
2024-11-12 11:20:00,564.02,564.16,564.02,564.15,200.0,562.2611,562.4007,562.2611,562.3907,200.0
2024-11-12 11:25:00,564.2,564.64,563.89,564.06,1949.0,562.4406,562.8792,562.1315,562.301,1949.0
2024-11-12 11:30:00,563.86,563.86,563.47,563.47,820.0,562.1016,562.1016,561.7128,561.7128,820.0
2024-11-12 11:35:00,563.73,563.74,563.67,563.68,325.0,561.972,561.982,561.9122,561.9222,325.0
2024-11-12 11:40:00,563.68,563.68,563.68,563.68,0.0,561.9222,561.9222,561.9222,561.9222,0.0
2024-11-12 11:45:00,563.17,563.51,563.13,563.47,1249.0,561.4138,561.7527,561.3739,561.7128,1249.0
2024-11-12 11:50:00,563.63,563.98,563.6,563.92,1708.0,561.8723,562.2213,561.8424,562.1614,1708.0
2024-11-12 11:55:00,563.92,563.92,563.92,563.92,0.0,562.1614,562.1614,562.1614,562.1614,0.0
2024-11-12 12:00:00,563.48,563.48,563.47,563.48,100.0,561.7228,561.7228,561.7128,561.7228,100.0
2024-11-12 12:05:00,563.19,563.99,563.18,563.8,2208.0,561.4337,562.2312,561.4238,562.0418,2208.0
2024-11-12 12:10:00,564.0,564.0,563.79,563.79,2313.0,562.2412,562.2412,562.0318,562.0318,2313.0
2024-11-12 12:15:00,563.82,563.82,563.82,563.82,100.0,562.0618,562.0618,562.0618,562.0618,100.0
2024-11-12 12:20:00,563.65,564.13,563.65,564.13,1810.0,561.8923,562.3708,561.8923,562.3708,1810.0
2024-11-12 12:25:00,563.99,564.34,563.99,564.34,2809.0,562.2312,562.5801,562.2312,562.5801,2809.0
2024-11-12 12:30:00,564.2,564.37,564.19,564.27,683.0,562.4406,562.61,562.4306,562.5104,683.0
2024-11-12 12:35:00,564.2,564.33,564.11,564.32,800.0,562.4406,562.5702,562.3509,562.5602,800.0
2024-11-12 12:40:00,564.32,564.37,564.23,564.37,500.0,562.5602,562.61,562.4705,562.61,500.0
2024-11-12 12:45:00,564.15,564.23,564.05,564.06,1100.0,562.3907,562.4705,562.291,562.301,1100.0
2024-11-12 12:50:00,563.47,563.47,563.38,563.38,200.0,561.7128,561.7128,561.6231,561.6231,200.0
2024-11-12 12:55:00,563.13,563.13,562.69,562.69,200.0,561.3739,561.3739,560.9353,560.9353,200.0
2024-11-12 13:00:00,562.5,562.98,562.42,562.43,6021.0,560.7459,561.2244,560.6661,560.6761,6021.0
2024-11-12 13:05:00,562.63,562.72,562.44,562.6,2300.0,560.8755,560.9652,560.6861,560.8456,2300.0
2024-11-12 13:10:00,562.85,563.15,562.85,563.08,800.0,561.0948,561.3938,561.0948,561.3241,800.0
2024-11-12 13:15:00,563.08,563.36,563.08,563.36,600.0,561.3241,561.6032,561.3241,561.6032,600.0
2024-11-12 13:20:00,563.71,564.17,563.66,564.17,5416.0,561.9521,562.4107,561.9023,562.4107,5416.0
2024-11-12 13:25:00,563.82,563.92,563.82,563.92,920.0,562.0618,562.1614,562.0618,562.1614,920.0
2024-11-12 13:30:00,564.13,564.44,563.82,564.05,2505.0,562.3708,562.6798,562.0618,562.291,2505.0
2024-11-12 13:35:00,564.07,564.45,564.06,564.19,1200.0,562.311,562.6898,562.301,562.4306,1200.0
2024-11-12 13:40:00,564.3,564.3,564.14,564.14,2100.0,562.5403,562.5403,562.3808,562.3808,2100.0
2024-11-12 13:45:00,564.39,564.39,564.13,564.24,1995.0,562.63,562.63,562.3708,562.4804,1995.0
2024-11-12 13:50:00,564.25,564.45,564.16,564.18,1046.0,562.4904,562.6898,562.4007,562.4206,1046.0
2024-11-12 13:55:00,564.19,564.55,564.19,564.37,5200.0,562.4306,562.7895,562.4306,562.61,5200.0
2024-11-12 14:00:00,564.37,564.79,564.35,564.55,5318.0,562.61,563.0287,562.5901,562.7895,5318.0
2024-11-12 14:05:00,564.51,564.52,564.24,564.24,2154.0,562.7496,562.7596,562.4804,562.4804,2154.0
2024-11-12 14:10:00,564.52,564.78,564.51,564.51,1100.0,562.7596,563.0188,562.7496,562.7496,1100.0
2024-11-12 14:15:00,564.55,564.92,564.39,564.82,4128.0,562.7895,563.1583,562.63,563.0586,4128.0
2024-11-12 14:20:00,564.94,564.97,564.59,564.86,1905.0,563.1783,563.2082,562.8294,563.0985,1905.0
2024-11-12 14:25:00,564.85,564.95,564.62,564.93,1259.0,563.0885,563.1882,562.8593,563.1683,1259.0
2024-11-12 14:30:00,564.8,564.8,564.43,564.43,400.0,563.0387,563.0387,562.6699,562.6699,400.0
2024-11-12 14:35:00,564.63,564.63,564.56,564.56,200.0,562.8692,562.8692,562.7994,562.7994,200.0
2024-11-12 14:40:00,564.58,564.74,564.25,564.25,2000.0,562.8194,562.9789,562.4904,562.4904,2000.0
2024-11-12 14:45:00,564.08,564.29,563.38,563.38,10860.0,562.3209,562.5303,561.6231,561.6231,10860.0
2024-11-12 14:50:00,563.89,564.87,563.59,564.6,11000.0,562.1315,563.1085,561.8325,562.8393,11000.0
2024-11-12 14:55:00,564.63,564.76,564.61,564.62,400.0,562.8692,562.9988,562.8493,562.8593,400.0
2024-11-12 15:00:00,564.8,564.81,564.09,564.61,2372.0,563.0387,563.0487,562.3309,562.8493,2372.0
2024-11-12 15:05:00,564.97,565.98,564.97,565.87,8466.0,563.2082,564.215,563.2082,564.1054,8466.0
2024-11-12 15:10:00,565.75,565.76,565.44,565.53,3400.0,563.9857,563.9957,563.6767,563.7664,3400.0
2024-11-12 15:15:00,565.5,565.69,565.39,565.6,2742.0,563.7365,563.9259,563.6269,563.8362,2742.0
2024-11-12 15:20:00,565.79,565.79,565.45,565.52,4434.0,564.0256,564.0256,563.6867,563.7565,4434.0
2024-11-12 15:25:00,565.6,565.65,565.01,565.19,1110.0,563.8362,563.886,563.248,563.4275,1110.0
2024-11-12 15:30:00,565.14,565.38,565.11,565.31,5226.0,563.3776,563.6169,563.3477,563.5471,5226.0
2024-11-12 15:35:00,564.91,565.25,564.91,564.99,3053.0,563.1484,563.4873,563.1484,563.2281,3053.0
2024-11-12 15:40:00,564.76,564.76,564.21,564.21,2521.0,562.9988,562.9988,562.4505,562.4505,2521.0
2024-11-12 15:45:00,564.3,564.62,564.2,564.62,5770.0,562.5403,562.8593,562.4406,562.8593,5770.0
2024-11-12 15:50:00,564.55,564.83,564.36,564.5,9035.0,562.7895,563.0686,562.6001,562.7396,9035.0
2024-11-12 15:55:00,564.47,565.06,564.28,564.9,10670.0,562.7097,563.2979,562.5203,563.1384,10670.0
2024-11-13 09:30:00,561.21,564.19,561.21,564.19,10928.0,559.4599,562.4306,559.4599,562.4306,10928.0
2024-11-13 09:35:00,563.79,563.79,562.99,562.99,1124.0,562.0318,562.0318,561.2343,561.2343,1124.0
2024-11-13 09:40:00,563.05,563.96,562.94,563.96,1403.0,561.2942,562.2013,561.1845,562.2013,1403.0
2024-11-13 09:45:00,565.0,565.0,563.71,564.21,2008.0,563.2381,563.2381,561.9521,562.4505,2008.0
2024-11-13 09:50:00,564.35,564.35,564.34,564.35,300.0,562.5901,562.5901,562.5801,562.5901,300.0
2024-11-13 09:55:00,564.63,565.0,564.62,565.0,2719.0,562.8692,563.2381,562.8593,563.2381,2719.0
2024-11-13 10:00:00,565.0,565.61,564.49,565.05,3479.0,563.2381,563.8462,562.7297,563.2879,3479.0
2024-11-13 10:05:00,564.56,565.22,564.17,565.22,1293.0,562.7994,563.4574,562.4107,563.4574,1293.0
2024-11-13 10:10:00,565.15,565.8,565.15,565.6,1971.0,563.3876,564.0356,563.3876,563.8362,1971.0
2024-11-13 10:15:00,565.25,565.25,565.06,565.23,430.0,563.4873,563.4873,563.2979,563.4674,430.0
2024-11-13 10:20:00,565.25,565.65,565.25,565.65,1540.0,563.4873,563.886,563.4873,563.886,1540.0
2024-11-13 10:25:00,565.7,565.95,565.55,565.8,1388.0,563.9359,564.1851,563.7864,564.0356,1388.0
2024-11-13 10:30:00,565.7,567.59,565.46,567.07,10734.0,563.9359,565.82,563.6966,565.3016,10734.0
2024-11-13 10:35:00,567.01,568.62,567.01,568.62,2770.0,565.2418,566.8468,565.2418,566.8468,2770.0
2024-11-13 10:40:00,568.62,568.62,568.62,568.62,0.0,566.8468,566.8468,566.8468,566.8468,0.0
2024-11-13 10:45:00,569.27,569.28,569.27,569.27,100.0,567.4948,567.5047,567.4948,567.4948,100.0
2024-11-13 10:50:00,569.4,570.27,569.4,570.26,1575.0,567.6244,568.4916,567.6244,568.4817,1575.0
2024-11-13 10:55:00,570.16,571.05,570.16,571.05,1081.0,568.382,569.2692,568.382,569.2692,1081.0
2024-11-13 11:00:00,570.4,570.84,570.01,570.84,1200.0,568.6212,569.0599,568.2325,569.0599,1200.0
2024-11-13 11:05:00,570.82,570.82,570.81,570.82,100.0,569.0399,569.0399,569.03,569.0399,100.0
2024-11-13 11:10:00,571.0,571.33,571.0,571.08,2401.0,569.2194,569.5483,569.2194,569.2991,2401.0
2024-11-13 11:15:00,571.59,571.59,571.11,571.11,365.0,569.8075,569.8075,569.329,569.329,365.0
2024-11-13 11:20:00,571.11,571.7,571.1,571.7,400.0,569.329,569.9172,569.3191,569.9172,400.0
2024-11-13 11:25:00,571.17,571.36,571.09,571.35,591.0,569.3888,569.5782,569.3091,569.5683,591.0
2024-11-13 11:30:00,572.16,572.16,571.67,571.68,1195.0,570.3757,570.3757,569.8873,569.8972,1195.0
2024-11-13 11:35:00,571.68,572.04,571.68,572.04,569.0,569.8972,570.2561,569.8972,570.2561,569.0
2024-11-13 11:40:00,571.88,572.4,571.88,572.39,1575.0,570.0966,570.615,570.0966,570.605,1575.0
2024-11-13 11:45:00,572.45,572.45,572.45,572.45,100.0,570.6648,570.6648,570.6648,570.6648,100.0
2024-11-13 11:50:00,572.93,572.93,571.9,572.01,1087.0,571.1433,571.1433,570.1166,570.2262,1087.0
2024-11-13 11:55:00,572.48,572.48,572.48,572.48,100.0,570.6947,570.6947,570.6947,570.6947,100.0
2024-11-13 12:00:00,571.86,571.87,571.81,571.87,300.0,570.0767,570.0867,570.0268,570.0867,300.0
2024-11-13 12:05:00,571.45,571.83,571.32,571.7,700.0,569.668,570.0468,569.5384,569.9172,700.0
2024-11-13 12:10:00,572.39,572.39,572.39,572.39,100.0,570.605,570.605,570.605,570.605,100.0
2024-11-13 12:15:00,572.19,572.38,572.0,572.0,500.0,570.4057,570.5951,570.2162,570.2162,500.0
2024-11-13 12:20:00,572.0,572.0,572.0,572.0,0.0,570.2162,570.2162,570.2162,570.2162,0.0
2024-11-13 12:25:00,571.91,571.98,571.64,571.77,716.0,570.1265,570.1963,569.8574,569.987,716.0
2024-11-13 12:30:00,572.31,572.31,572.31,572.31,100.0,570.5253,570.5253,570.5253,570.5253,100.0
2024-11-13 12:35:00,572.31,572.31,572.31,572.31,0.0,570.5253,570.5253,570.5253,570.5253,0.0
2024-11-13 12:40:00,572.4,572.93,572.4,572.93,359.0,570.615,571.1433,570.615,571.1433,359.0
2024-11-13 12:45:00,572.56,573.9,572.55,573.9,1825.0,570.7745,572.1103,570.7645,572.1103,1825.0
2024-11-13 12:50:00,573.76,573.76,572.95,573.5,2000.0,571.9708,571.9708,571.1633,571.7116,2000.0
2024-11-13 12:55:00,573.41,574.13,573.1,573.21,1620.0,571.6218,572.3396,571.3128,571.4225,1620.0
2024-11-13 13:00:00,573.21,573.21,573.21,573.21,0.0,571.4225,571.4225,571.4225,571.4225,0.0
2024-11-13 13:05:00,573.07,573.27,572.74,572.81,500.0,571.2829,571.4823,570.9539,571.0237,500.0
2024-11-13 13:10:00,572.0,572.12,572.0,572.12,200.0,570.2162,570.3359,570.2162,570.3359,200.0
2024-11-13 13:15:00,572.12,572.12,572.12,572.12,0.0,570.3359,570.3359,570.3359,570.3359,0.0
2024-11-13 13:20:00,571.97,572.28,571.81,571.81,1525.0,570.1863,570.4954,570.0268,570.0268,1525.0
2024-11-13 13:25:00,571.56,571.91,571.06,571.36,1112.0,569.7776,570.1265,569.2792,569.5782,1112.0
2024-11-13 13:30:00,571.61,572.05,571.6,571.71,400.0,569.8275,570.2661,569.8175,569.9272,400.0
2024-11-13 13:35:00,572.06,572.07,572.06,572.07,205.0,570.2761,570.286,570.2761,570.286,205.0
2024-11-13 13:40:00,572.24,572.41,572.24,572.41,200.0,570.4555,570.625,570.4555,570.625,200.0
2024-11-13 13:45:00,572.41,573.04,572.27,572.62,703.0,570.625,571.253,570.4854,570.8343,703.0
2024-11-13 13:50:00,573.05,573.19,572.46,572.46,1800.0,571.263,571.4025,570.6748,570.6748,1800.0
2024-11-13 13:55:00,572.54,572.81,572.54,572.81,420.0,570.7546,571.0237,570.7546,571.0237,420.0
2024-11-13 14:00:00,572.95,572.96,572.66,572.73,1200.0,571.1633,571.1733,570.8742,570.944,1200.0
2024-11-13 14:05:00,572.94,573.11,572.8,572.8,525.0,571.1533,571.3228,571.0138,571.0138,525.0
2024-11-13 14:10:00,572.87,572.87,572.86,572.87,1800.0,571.0835,571.0835,571.0736,571.0835,1800.0
2024-11-13 14:15:00,572.97,572.97,572.38,572.38,1850.0,571.1832,571.1832,570.5951,570.5951,1850.0
2024-11-13 14:20:00,572.38,572.38,572.38,572.38,0.0,570.5951,570.5951,570.5951,570.5951,0.0
2024-11-13 14:25:00,572.38,572.38,572.38,572.38,0.0,570.5951,570.5951,570.5951,570.5951,0.0
2024-11-13 14:30:00,572.14,572.15,571.16,571.83,4645.0,570.3558,570.3658,569.3789,570.0468,4645.0
2024-11-13 14:35:00,571.67,572.01,571.67,572.01,800.0,569.8873,570.2262,569.8873,570.2262,800.0
2024-11-13 14:40:00,571.71,571.71,571.69,571.69,200.0,569.9272,569.9272,569.9072,569.9072,200.0
2024-11-13 14:45:00,571.27,571.65,571.27,571.65,300.0,569.4885,569.8673,569.4885,569.8673,300.0
2024-11-13 14:50:00,571.65,572.05,571.5,571.91,2398.0,569.8673,570.2661,569.7178,570.1265,2398.0
2024-11-13 14:55:00,571.9,572.2,571.9,572.2,321.0,570.1166,570.4156,570.1166,570.4156,321.0
2024-11-13 15:00:00,572.1,572.14,572.01,572.02,500.0,570.3159,570.3558,570.2262,570.2362,500.0
2024-11-13 15:05:00,571.48,571.51,571.47,571.5,400.0,569.6979,569.7278,569.6879,569.7178,400.0
2024-11-13 15:10:00,571.55,571.88,571.54,571.88,2100.0,569.7676,570.0966,569.7577,570.0966,2100.0
2024-11-13 15:15:00,572.63,572.63,572.03,572.06,1314.0,570.8443,570.8443,570.2462,570.2761,1314.0
2024-11-13 15:20:00,571.92,572.27,571.91,571.96,445.0,570.1365,570.4854,570.1265,570.1764,445.0
2024-11-13 15:25:00,572.25,572.58,571.9,571.9,2698.0,570.4655,570.7944,570.1166,570.1166,2698.0
2024-11-13 15:30:00,571.8,572.34,571.8,572.11,1222.0,570.0169,570.5552,570.0169,570.3259,1222.0
2024-11-13 15:35:00,572.3,572.48,572.11,572.11,1278.0,570.5153,570.6947,570.3259,570.3259,1278.0
2024-11-13 15:40:00,572.11,572.74,571.99,572.16,1330.0,570.3259,570.9539,570.2063,570.3757,1330.0
2024-11-13 15:45:00,572.14,572.23,571.6,572.23,3116.0,570.3558,570.4455,569.8175,570.4455,3116.0
2024-11-13 15:50:00,571.81,572.44,571.65,572.05,5872.0,570.0268,570.6549,569.8673,570.2661,5872.0
2024-11-13 15:55:00,571.78,571.93,570.75,571.2,13720.0,569.9969,570.1465,568.9701,569.4187,13720.0
2024-11-14 09:30:00,573.73,573.73,571.89,571.89,6698.0,571.9409,571.9409,570.1066,570.1066,6698.0
2024-11-14 09:35:00,570.66,570.66,568.66,568.67,1057.0,568.8804,568.8804,566.8867,566.8966,1057.0
2024-11-14 09:40:00,568.67,568.67,568.67,568.67,0.0,566.8966,566.8966,566.8966,566.8966,0.0
2024-11-14 09:45:00,567.93,568.27,567.32,567.32,1243.0,566.1589,566.4979,565.5508,565.5508,1243.0
2024-11-14 09:50:00,568.23,568.23,566.09,566.49,2289.0,566.458,566.458,564.3247,564.7234,2289.0
2024-11-14 09:55:00,567.0,567.16,565.64,567.16,1542.0,565.2318,565.3913,563.8761,565.3913,1542.0
2024-11-14 10:00:00,567.15,567.15,566.41,566.43,800.0,565.3814,565.3814,564.6437,564.6636,800.0
2024-11-14 10:05:00,567.24,567.58,567.23,567.58,1322.0,565.4711,565.81,565.4611,565.81,1322.0
2024-11-14 10:10:00,567.39,567.4,566.41,566.41,776.0,565.6206,565.6306,564.6437,564.6437,776.0
2024-11-14 10:15:00,566.89,567.18,566.74,566.79,716.0,565.1222,565.4113,564.9726,565.0225,716.0
2024-11-14 10:20:00,567.31,567.74,567.31,567.74,300.0,565.5409,565.9695,565.5409,565.9695,300.0
2024-11-14 10:25:00,567.02,567.37,566.3,567.37,800.0,565.2518,565.6007,564.534,565.6007,800.0
2024-11-14 10:30:00,566.85,568.88,566.84,568.24,1885.0,565.0823,567.106,565.0723,566.468,1885.0
2024-11-14 10:35:00,568.7,569.46,568.27,568.27,2171.0,566.9265,567.6842,566.4979,566.4979,2171.0
2024-11-14 10:40:00,568.27,569.02,568.27,569.02,500.0,566.4979,567.2455,566.4979,567.2455,500.0
2024-11-14 10:45:00,569.33,569.95,569.28,569.84,3374.0,567.5546,568.1726,567.5047,568.063,3374.0
2024-11-14 10:50:00,569.07,571.06,569.07,570.96,2034.0,567.2954,569.2792,567.2954,569.1795,2034.0
2024-11-14 10:55:00,570.89,571.25,570.05,571.25,1625.0,569.1097,569.4686,568.2723,569.4686,1625.0
2024-11-14 11:00:00,570.61,571.16,570.17,570.76,1662.0,568.8306,569.3789,568.392,568.9801,1662.0
2024-11-14 11:05:00,570.61,570.94,570.18,570.49,8031.0,568.8306,569.1596,568.4019,568.711,8031.0
2024-11-14 11:10:00,570.49,572.18,570.48,572.18,10120.0,568.711,570.3957,568.701,570.3957,10120.0
2024-11-14 11:15:00,571.88,571.91,570.46,570.94,5211.0,570.0966,570.1265,568.681,569.1596,5211.0
2024-11-14 11:20:00,571.41,571.41,570.98,571.38,300.0,569.6281,569.6281,569.1994,569.5982,300.0
2024-11-14 11:25:00,571.16,571.58,571.12,571.12,800.0,569.3789,569.7976,569.339,569.339,800.0
2024-11-14 11:30:00,571.12,571.12,570.39,570.84,2560.0,569.339,569.339,568.6113,569.0599,2560.0
2024-11-14 11:35:00,570.76,571.4,570.76,571.4,24760.0,568.9801,569.6181,568.9801,569.6181,24760.0
2024-11-14 11:40:00,571.28,571.31,570.29,570.83,7112.0,569.4985,569.5284,568.5116,569.0499,7112.0
2024-11-14 11:45:00,570.1,570.3,569.88,570.0,21274.0,568.3222,568.5215,568.1029,568.2225,21274.0
2024-11-14 11:50:00,570.2,570.23,569.78,569.92,1582.0,568.4219,568.4518,568.0032,568.1427,1582.0
2024-11-14 11:55:00,569.88,570.01,569.64,569.95,5215.0,568.1029,568.2325,567.8636,568.1726,5215.0
2024-11-14 12:00:00,570.01,570.02,568.74,568.83,15521.0,568.2325,568.2424,566.9664,567.0561,15521.0
2024-11-14 12:05:00,568.02,568.55,568.02,568.55,600.0,566.2487,566.777,566.2487,566.777,600.0
2024-11-14 12:10:00,568.55,568.55,568.54,568.55,300.0,566.777,566.777,566.767,566.777,300.0
2024-11-14 12:15:00,568.02,568.33,567.67,568.2,1200.0,566.2487,566.5577,565.8997,566.4281,1200.0
2024-11-14 12:20:00,568.2,568.28,567.72,567.72,2847.0,566.4281,566.5078,565.9496,565.9496,2847.0
2024-11-14 12:25:00,567.84,567.88,567.71,567.88,400.0,566.0692,566.1091,565.9396,566.1091,400.0
2024-11-14 12:30:00,567.64,567.72,566.9,567.65,1945.0,565.8698,565.9496,565.1322,565.8798,1945.0
2024-11-14 12:35:00,568.05,568.84,568.05,568.84,3000.0,566.2786,567.0661,566.2786,567.0661,3000.0
2024-11-14 12:40:00,568.76,568.76,568.76,568.76,100.0,566.9864,566.9864,566.9864,566.9864,100.0
2024-11-14 12:45:00,568.86,569.4,568.85,569.39,2422.0,567.086,567.6244,567.0761,567.6144,2422.0
2024-11-14 12:50:00,569.41,570.13,569.4,570.13,880.0,567.6343,568.3521,567.6244,568.3521,880.0
2024-11-14 12:55:00,569.82,570.29,569.82,570.29,747.0,568.043,568.5116,568.043,568.5116,747.0
2024-11-14 13:00:00,570.21,570.39,569.61,570.21,1945.0,568.4318,568.6113,567.8337,568.4318,1945.0
2024-11-14 13:05:00,570.35,570.35,569.82,569.82,2025.0,568.5714,568.5714,568.043,568.043,2025.0
2024-11-14 13:10:00,569.81,569.81,569.37,569.73,812.0,568.0331,568.0331,567.5944,567.9533,812.0
2024-11-14 13:15:00,569.36,569.36,568.68,568.68,400.0,567.5845,567.5845,566.9066,566.9066,400.0
2024-11-14 13:20:00,568.34,568.34,568.23,568.32,387.0,566.5677,566.5677,566.458,566.5477,387.0
2024-11-14 13:25:00,568.18,568.18,568.18,568.18,100.0,566.4082,566.4082,566.4082,566.4082,100.0
2024-11-14 13:30:00,567.74,568.07,567.7,568.04,501.0,565.9695,566.2985,565.9297,566.2686,501.0
2024-11-14 13:35:00,567.49,567.57,567.07,567.08,731.0,565.7203,565.8001,565.3016,565.3116,731.0
2024-11-14 13:40:00,567.16,567.18,567.0,567.0,400.0,565.3913,565.4113,565.2318,565.2318,400.0
2024-11-14 13:45:00,566.92,566.94,566.2,566.2,1250.0,565.1521,565.172,564.4343,564.4343,1250.0
2024-11-14 13:50:00,566.19,566.22,565.79,565.79,502.0,564.4244,564.4543,564.0256,564.0256,502.0
2024-11-14 13:55:00,565.93,566.33,565.76,566.33,1292.0,564.1652,564.5639,563.9957,564.5639,1292.0
2024-11-14 14:00:00,566.26,566.72,566.26,566.35,1200.0,564.4941,564.9527,564.4941,564.5839,1200.0
2024-11-14 14:05:00,566.79,566.79,566.56,566.61,423.0,565.0225,565.0225,564.7932,564.8431,423.0
2024-11-14 14:10:00,566.61,566.61,565.97,565.97,545.0,564.8431,564.8431,564.2051,564.2051,545.0
2024-11-14 14:15:00,566.21,566.38,566.02,566.02,800.0,564.4443,564.6138,564.2549,564.2549,800.0
2024-11-14 14:20:00,566.16,566.16,566.0,566.0,397.0,564.3945,564.3945,564.235,564.235,397.0
2024-11-14 14:25:00,565.96,566.0,565.65,566.0,402.0,564.1951,564.235,563.886,564.235,402.0
2024-11-14 14:30:00,565.78,566.28,565.78,565.99,888.0,564.0156,564.5141,564.0156,564.225,888.0
2024-11-14 14:35:00,566.0,566.1,565.36,565.36,1873.0,564.235,564.3346,563.597,563.597,1873.0
2024-11-14 14:40:00,565.75,565.75,565.54,565.55,400.0,563.9857,563.9857,563.7764,563.7864,400.0
2024-11-14 14:45:00,565.52,565.77,565.48,565.58,700.0,563.7565,564.0057,563.7166,563.8163,700.0
2024-11-14 14:50:00,565.47,565.5,565.12,565.12,1195.0,563.7066,563.7365,563.3577,563.3577,1195.0
2024-11-14 14:55:00,565.11,565.49,565.1,565.49,700.0,563.3477,563.7265,563.3378,563.7265,700.0
2024-11-14 15:00:00,565.75,565.75,564.47,564.47,841.0,563.9857,563.9857,562.7097,562.7097,841.0
2024-11-14 15:05:00,564.71,564.87,564.57,564.87,441.0,562.949,563.1085,562.8094,563.1085,441.0
2024-11-14 15:10:00,564.49,565.14,564.49,564.64,1686.0,562.7297,563.3776,562.7297,562.8792,1686.0
2024-11-14 15:15:00,564.63,565.73,564.63,565.56,1403.0,562.8692,563.9658,562.8692,563.7963,1403.0
2024-11-14 15:20:00,565.74,565.74,565.36,565.49,600.0,563.9758,563.9758,563.597,563.7265,600.0
2024-11-14 15:25:00,565.38,565.57,565.26,565.53,3108.0,563.6169,563.8063,563.4973,563.7664,3108.0
2024-11-14 15:30:00,565.67,565.76,565.07,565.27,1572.0,563.906,563.9957,563.3079,563.5072,1572.0
2024-11-14 15:35:00,564.79,565.4,564.79,565.2,3844.0,563.0287,563.6368,563.0287,563.4375,3844.0
2024-11-14 15:40:00,565.34,565.69,565.13,565.13,1897.0,563.577,563.9259,563.3677,563.3677,1897.0
2024-11-14 15:45:00,565.22,565.22,564.68,564.78,1370.0,563.4574,563.4574,562.9191,563.0188,1370.0
2024-11-14 15:50:00,564.46,565.36,563.95,564.9,8605.0,562.6998,563.597,562.1913,563.1384,8605.0
2024-11-14 15:55:00,564.71,564.84,563.82,564.63,9207.0,562.949,563.0786,562.0618,562.8692,9207.0
2024-11-15 09:30:00,562.78,565.17,560.85,560.85,31361.0,561.025,563.4075,559.101,559.101,31361.0
2024-11-15 09:35:00,560.49,561.34,560.48,561.34,220.0,558.7421,559.5895,558.7322,559.5895,220.0
2024-11-15 09:40:00,561.57,561.57,560.39,560.39,300.0,559.8188,559.8188,558.6425,558.6425,300.0
2024-11-15 09:45:00,560.58,560.58,560.13,560.13,200.0,558.8319,558.8319,558.3833,558.3833,200.0
2024-11-15 09:50:00,559.62,559.86,559.48,559.86,425.0,557.8749,558.1141,557.7353,558.1141,425.0
2024-11-15 09:55:00,559.05,560.27,557.9,559.34,4664.0,557.3066,558.5228,556.1602,557.5957,4664.0
2024-11-15 10:00:00,560.02,560.12,556.35,556.35,2421.0,558.2736,558.3733,554.6151,554.6151,2421.0
2024-11-15 10:05:00,556.22,556.22,553.55,554.0,6103.0,554.4855,554.4855,551.8238,552.2724,6103.0
2024-11-15 10:10:00,553.8,554.06,553.09,554.06,1028.0,552.073,552.3322,551.3652,552.3322,1028.0
2024-11-15 10:15:00,554.06,554.06,554.06,554.06,0.0,552.3322,552.3322,552.3322,552.3322,0.0
2024-11-15 10:20:00,554.08,554.08,553.67,553.67,467.0,552.3521,552.3521,551.9434,551.9434,467.0
2024-11-15 10:25:00,553.18,553.3,552.32,553.3,1617.0,551.4549,551.5746,550.5976,551.5746,1617.0
2024-11-15 10:30:00,553.25,553.26,552.15,552.88,1770.0,551.5247,551.5347,550.4281,551.1559,1770.0
2024-11-15 10:35:00,552.51,553.17,552.51,553.05,2272.0,550.787,551.445,550.787,551.3253,2272.0
2024-11-15 10:40:00,552.88,554.34,552.66,554.34,4840.0,551.1559,552.6113,550.9366,552.6113,4840.0
2024-11-15 10:45:00,554.71,554.76,553.63,553.88,2600.0,552.9802,553.03,551.9035,552.1528,2600.0
2024-11-15 10:50:00,554.47,554.47,552.57,552.57,1461.0,552.7409,552.7409,550.8468,550.8468,1461.0
2024-11-15 10:55:00,552.21,552.77,552.21,552.76,300.0,550.488,551.0462,550.488,551.0362,300.0
2024-11-15 11:00:00,552.74,552.74,551.81,552.15,520.0,551.0163,551.0163,550.0892,550.4281,520.0
2024-11-15 11:05:00,551.59,552.4,551.59,552.39,500.0,549.8699,550.6774,549.8699,550.6674,500.0
2024-11-15 11:10:00,552.52,552.52,552.15,552.15,700.0,550.797,550.797,550.4281,550.4281,700.0
2024-11-15 11:15:00,552.21,552.58,551.88,552.25,900.0,550.488,550.8568,550.159,550.5278,900.0
2024-11-15 11:20:00,551.91,551.91,551.91,551.91,100.0,550.1889,550.1889,550.1889,550.1889,100.0
2024-11-15 11:25:00,552.05,552.35,551.64,551.68,2797.0,550.3285,550.6275,549.9197,549.9596,2797.0
2024-11-15 11:30:00,551.64,552.48,550.29,550.3,1365.0,549.9197,550.7571,548.5739,548.5839,1365.0
2024-11-15 11:35:00,550.43,550.43,549.78,549.78,200.0,548.7135,548.7135,548.0655,548.0655,200.0
2024-11-15 11:40:00,549.93,550.55,549.91,550.55,715.0,548.2151,548.8331,548.1951,548.8331,715.0
2024-11-15 11:45:00,550.35,551.31,550.34,550.73,2438.0,548.6338,549.5908,548.6238,549.0126,2438.0
2024-11-15 11:50:00,550.73,550.73,550.73,550.73,201.0,549.0126,549.0126,549.0126,549.0126,201.0
2024-11-15 11:55:00,550.01,550.74,550.01,550.36,900.0,548.2948,549.0225,548.2948,548.6437,900.0
2024-11-15 12:00:00,550.37,551.0,550.37,551.0,3300.0,548.6537,549.2817,548.6537,549.2817,3300.0
2024-11-15 12:05:00,551.44,551.44,551.44,551.44,100.0,549.7204,549.7204,549.7204,549.7204,100.0
2024-11-15 12:10:00,550.88,550.88,549.93,550.61,1572.0,549.1621,549.1621,548.2151,548.893,1572.0
2024-11-15 12:15:00,550.61,550.87,550.4,550.4,419.0,548.893,549.1521,548.6836,548.6836,419.0
2024-11-15 12:20:00,550.52,550.53,549.76,549.76,472.0,548.8032,548.8132,548.0456,548.0456,472.0
2024-11-15 12:25:00,549.78,549.85,549.78,549.85,273.0,548.0655,548.1353,548.0655,548.1353,273.0
2024-11-15 12:30:00,549.52,549.53,549.48,549.48,373.0,547.8063,547.8163,547.7665,547.7665,373.0
2024-11-15 12:35:00,548.99,548.99,548.99,548.99,125.0,547.278,547.278,547.278,547.278,125.0
2024-11-15 12:40:00,548.89,549.18,548.73,549.18,733.0,547.1783,547.4674,547.0188,547.4674,733.0
2024-11-15 12:45:00,549.81,549.99,549.46,549.88,850.0,548.0954,548.2749,547.7465,548.1652,850.0
2024-11-15 12:50:00,549.43,549.79,549.43,549.79,400.0,547.7166,548.0755,547.7166,548.0755,400.0
2024-11-15 12:55:00,549.99,550.33,549.98,550.32,900.0,548.2749,548.6138,548.2649,548.6039,900.0
2024-11-15 13:00:00,550.33,550.33,550.32,550.33,500.0,548.6138,548.6138,548.6039,548.6138,500.0
2024-11-15 13:05:00,550.16,550.33,549.89,549.89,3039.0,548.4444,548.6138,548.1752,548.1752,3039.0
2024-11-15 13:10:00,549.55,549.55,549.55,549.55,100.0,547.8363,547.8363,547.8363,547.8363,100.0
2024-11-15 13:15:00,549.5,549.78,549.5,549.78,400.0,547.7864,548.0655,547.7864,548.0655,400.0
2024-11-15 13:20:00,549.75,549.79,549.75,549.79,503.0,548.0356,548.0755,548.0356,548.0755,503.0
2024-11-15 13:25:00,549.8,550.32,549.79,550.24,1070.0,548.0855,548.6039,548.0755,548.5241,1070.0
2024-11-15 13:30:00,550.09,550.09,549.63,549.63,200.0,548.3746,548.3746,547.916,547.916,200.0
2024-11-15 13:35:00,549.63,549.67,549.63,549.67,200.0,547.916,547.9559,547.916,547.9559,200.0
2024-11-15 13:40:00,549.35,549.36,548.69,548.69,560.0,547.6369,547.6468,546.9789,546.9789,560.0
2024-11-15 13:45:00,548.67,549.06,548.63,548.63,971.0,546.959,547.3478,546.9191,546.9191,971.0
2024-11-15 13:50:00,548.63,548.63,548.63,548.63,0.0,546.9191,546.9191,546.9191,546.9191,0.0
2024-11-15 13:55:00,547.95,548.4,547.95,548.33,1120.0,546.2412,546.6898,546.2412,546.6201,1120.0
2024-11-15 14:00:00,548.56,548.63,548.27,548.27,1400.0,546.8493,546.9191,546.5602,546.5602,1400.0
2024-11-15 14:05:00,548.61,548.86,548.59,548.7,901.0,546.8992,547.1484,546.8792,546.9889,901.0
2024-11-15 14:10:00,548.72,549.29,548.72,549.29,900.0,547.0088,547.5771,547.0088,547.5771,900.0
2024-11-15 14:15:00,548.98,549.36,548.98,549.36,750.0,547.268,547.6468,547.268,547.6468,750.0
2024-11-15 14:20:00,549.02,549.02,548.8,549.01,300.0,547.3079,547.3079,547.0886,547.2979,300.0
2024-11-15 14:25:00,548.88,548.97,548.87,548.97,355.0,547.1683,547.2581,547.1584,547.2581,355.0
2024-11-15 14:30:00,548.97,548.97,548.97,548.97,0.0,547.2581,547.2581,547.2581,547.2581,0.0
2024-11-15 14:35:00,548.73,548.89,548.73,548.89,300.0,547.0188,547.1783,547.0188,547.1783,300.0
2024-11-15 14:40:00,549.21,549.56,549.03,549.56,1700.0,547.4973,547.8462,547.3179,547.8462,1700.0
2024-11-15 14:45:00,549.65,550.06,549.65,550.06,300.0,547.9359,548.3447,547.9359,548.3447,300.0
2024-11-15 14:50:00,550.0,550.0,548.92,548.93,1120.0,548.2849,548.2849,547.2082,547.2182,1120.0
2024-11-15 14:55:00,548.93,549.06,548.75,549.06,900.0,547.2182,547.3478,547.0388,547.3478,900.0
2024-11-15 15:00:00,548.93,548.93,548.52,548.71,800.0,547.2182,547.2182,546.8095,546.9989,800.0
2024-11-15 15:05:00,548.93,548.95,548.3,548.31,600.0,547.2182,547.2381,546.5902,546.6001,600.0
2024-11-15 15:10:00,548.27,548.49,548.05,548.26,1842.0,546.5602,546.7796,546.3409,546.5503,1842.0
2024-11-15 15:15:00,548.36,549.3,548.36,549.3,2267.0,546.65,547.587,546.65,547.587,2267.0
2024-11-15 15:20:00,549.33,549.33,548.01,548.01,1504.0,547.6169,547.6169,546.3011,546.3011,1504.0
2024-11-15 15:25:00,548.12,548.76,547.91,548.02,10493.0,546.4107,547.0487,546.2014,546.311,10493.0
2024-11-15 15:30:00,548.09,549.56,548.09,549.56,5956.0,546.3808,547.8462,546.3808,547.8462,5956.0
2024-11-15 15:35:00,549.83,549.93,549.71,549.93,590.0,548.1154,548.2151,547.9958,548.2151,590.0
2024-11-15 15:40:00,549.97,549.97,549.56,549.56,1400.0,548.2549,548.2549,547.8462,547.8462,1400.0
2024-11-15 15:45:00,549.5,549.84,549.12,549.12,3414.0,547.7864,548.1254,547.4076,547.4076,3414.0
2024-11-15 15:50:00,549.13,549.47,548.21,548.8,8398.0,547.4176,547.7565,546.5004,547.0886,8398.0
2024-11-15 15:55:00,548.8,549.35,547.29,548.01,32286.0,547.0886,547.6369,545.5833,546.3011,32286.0
2024-11-18 09:30:00,547.63,549.55,546.13,549.55,5446.0,545.9222,547.8363,544.4269,547.8363,5446.0
2024-11-18 09:35:00,547.93,547.93,547.65,547.65,200.0,546.2213,546.2213,545.9422,545.9422,200.0
2024-11-18 09:40:00,548.39,548.39,548.39,548.39,113.0,546.6799,546.6799,546.6799,546.6799,113.0
2024-11-18 09:45:00,548.72,548.72,547.69,548.21,914.0,547.0088,547.0088,545.9821,546.5004,914.0
2024-11-18 09:50:00,548.29,548.29,547.06,548.19,7425.0,546.5802,546.5802,545.354,546.4805,7425.0
2024-11-18 09:55:00,548.0,548.18,547.3,547.68,1000.0,546.2911,546.4705,545.5933,545.9721,1000.0
2024-11-18 10:00:00,547.83,548.36,547.63,548.13,6797.0,546.1216,546.65,545.9222,546.4207,6797.0
2024-11-18 10:05:00,547.6,547.6,547.29,547.29,500.0,545.8923,545.8923,545.5833,545.5833,500.0
2024-11-18 10:10:00,545.91,546.2,545.22,545.57,1061.0,544.2076,544.4967,543.5198,543.8687,1061.0
2024-11-18 10:15:00,545.74,546.29,545.74,546.29,200.0,544.0381,544.5864,544.0381,544.5864,200.0
2024-11-18 10:20:00,545.23,545.59,545.22,545.52,1452.0,543.5297,543.8886,543.5198,543.8188,1452.0
2024-11-18 10:25:00,545.52,545.52,545.41,545.41,200.0,543.8188,543.8188,543.7092,543.7092,200.0
2024-11-18 10:30:00,545.16,545.69,545.16,545.69,722.0,543.4599,543.9883,543.4599,543.9883,722.0
2024-11-18 10:35:00,545.89,546.06,545.53,545.92,3124.0,544.1877,544.3571,543.8288,544.2176,3124.0
2024-11-18 10:40:00,545.99,546.59,545.98,546.59,1068.0,544.2874,544.8855,544.2774,544.8855,1068.0
2024-11-18 10:45:00,546.94,547.05,546.93,547.05,300.0,545.2344,545.3441,545.2244,545.3441,300.0
2024-11-18 10:50:00,547.25,547.46,546.7,547.1,1504.0,545.5434,545.7528,544.9951,545.3939,1504.0
2024-11-18 10:55:00,546.96,547.61,546.83,547.61,763.0,545.2543,545.9023,545.1247,545.9023,763.0
2024-11-18 11:00:00,547.61,548.45,547.6,548.44,5782.0,545.9023,546.7397,545.8923,546.7297,5782.0
2024-11-18 11:05:00,548.12,549.54,548.06,549.35,7096.0,546.4107,547.8263,546.3509,547.6369,7096.0
2024-11-18 11:10:00,549.34,549.34,548.89,549.17,1108.0,547.6269,547.6269,547.1783,547.4574,1108.0
2024-11-18 11:15:00,549.21,549.24,549.04,549.16,2500.0,547.4973,547.5272,547.3278,547.4475,2500.0
2024-11-18 11:20:00,549.23,549.24,549.17,549.2,2632.0,547.5173,547.5272,547.4574,547.4873,2632.0
2024-11-18 11:25:00,549.21,549.5,548.81,548.86,3543.0,547.4973,547.7864,547.0986,547.1484,3543.0
2024-11-18 11:30:00,549.35,549.9,549.25,549.25,9795.0,547.6369,548.1852,547.5372,547.5372,9795.0
2024-11-18 11:35:00,549.24,549.5,549.24,549.49,1035.0,547.5272,547.7864,547.5272,547.7764,1035.0
2024-11-18 11:40:00,549.97,549.97,549.52,549.79,4972.0,548.2549,548.2549,547.8063,548.0755,4972.0
2024-11-18 11:45:00,549.77,549.77,549.02,549.22,2100.0,548.0556,548.0556,547.3079,547.5073,2100.0
2024-11-18 11:50:00,549.26,549.27,548.89,548.89,1585.0,547.5472,547.5571,547.1783,547.1783,1585.0
2024-11-18 11:55:00,548.9,548.9,548.62,548.87,1000.0,547.1883,547.1883,546.9092,547.1584,1000.0
2024-11-18 12:00:00,548.8,549.0,548.48,548.9,1465.0,547.0886,547.288,546.7696,547.1883,1465.0
2024-11-18 12:05:00,548.77,548.77,548.77,548.77,200.0,547.0587,547.0587,547.0587,547.0587,200.0
2024-11-18 12:10:00,548.86,548.86,548.85,548.86,200.0,547.1484,547.1484,547.1384,547.1484,200.0
2024-11-18 12:15:00,548.9,548.91,548.64,548.91,2782.0,547.1883,547.1983,546.9291,547.1983,2782.0
2024-11-18 12:20:00,549.12,549.12,548.91,548.91,300.0,547.4076,547.4076,547.1983,547.1983,300.0
2024-11-18 12:25:00,549.01,549.21,548.52,548.77,3833.0,547.2979,547.4973,546.8095,547.0587,3833.0
2024-11-18 12:30:00,548.86,548.86,548.85,548.85,200.0,547.1484,547.1484,547.1384,547.1384,200.0
2024-11-18 12:35:00,548.58,548.97,548.58,548.97,243.0,546.8693,547.2581,546.8693,547.2581,243.0
2024-11-18 12:40:00,548.57,549.1,548.56,549.1,1845.0,546.8593,547.3877,546.8493,547.3877,1845.0
2024-11-18 12:45:00,550.05,550.33,550.05,550.33,200.0,548.3347,548.6138,548.3347,548.6138,200.0
2024-11-18 12:50:00,550.37,550.37,550.15,550.15,600.0,548.6537,548.6537,548.4344,548.4344,600.0
2024-11-18 12:55:00,550.37,550.38,550.23,550.24,500.0,548.6537,548.6637,548.5141,548.5241,500.0
2024-11-18 13:00:00,550.04,550.19,549.46,549.46,2564.0,548.3247,548.4743,547.7465,547.7465,2564.0
2024-11-18 13:05:00,549.21,549.21,548.85,548.87,1815.0,547.4973,547.4973,547.1384,547.1584,1815.0
2024-11-18 13:10:00,548.71,548.71,548.71,548.71,100.0,546.9989,546.9989,546.9989,546.9989,100.0
2024-11-18 13:15:00,548.71,548.71,548.71,548.71,0.0,546.9989,546.9989,546.9989,546.9989,0.0
2024-11-18 13:20:00,548.87,548.87,548.47,548.49,1210.0,547.1584,547.1584,546.7596,546.7796,1210.0
2024-11-18 13:25:00,548.08,548.08,547.88,547.88,300.0,546.3708,546.3708,546.1715,546.1715,300.0
2024-11-18 13:30:00,547.88,548.97,547.88,548.97,563.0,546.1715,547.2581,546.1715,547.2581,563.0
2024-11-18 13:35:00,548.61,549.03,548.49,548.63,3500.0,546.8992,547.3179,546.7796,546.9191,3500.0
2024-11-18 13:40:00,548.13,548.14,547.9,548.12,672.0,546.4207,546.4307,546.1914,546.4107,672.0
2024-11-18 13:45:00,548.13,548.14,547.65,548.14,715.0,546.4207,546.4307,545.9422,546.4307,715.0
2024-11-18 13:50:00,547.72,547.72,547.67,547.69,500.0,546.012,546.012,545.9621,545.9821,500.0
2024-11-18 13:55:00,547.75,548.31,547.75,547.89,5829.0,546.0419,546.6001,546.0419,546.1814,5829.0
2024-11-18 14:00:00,548.03,548.2,548.03,548.2,504.0,546.321,546.4905,546.321,546.4905,504.0
2024-11-18 14:05:00,547.75,548.2,547.74,548.04,2051.0,546.0419,546.4905,546.0319,546.331,2051.0
2024-11-18 14:10:00,547.83,547.83,547.64,547.64,300.0,546.1216,546.1216,545.9322,545.9322,300.0
2024-11-18 14:15:00,547.33,547.7,547.33,547.7,237.0,545.6232,545.992,545.6232,545.992,237.0
2024-11-18 14:20:00,547.35,547.51,547.34,547.5,751.0,545.6431,545.8026,545.6331,545.7926,751.0
2024-11-18 14:25:00,547.5,547.53,547.13,547.13,4100.0,545.7926,545.8226,545.4238,545.4238,4100.0
2024-11-18 14:30:00,547.13,547.13,546.75,546.75,1900.0,545.4238,545.4238,545.045,545.045,1900.0
2024-11-18 14:35:00,546.9,547.0,546.74,547.0,400.0,545.1945,545.2942,545.035,545.2942,400.0
2024-11-18 14:40:00,547.02,547.11,546.89,546.98,4219.0,545.3141,545.4039,545.1846,545.2743,4219.0
2024-11-18 14:45:00,546.9,547.22,546.81,547.07,1825.0,545.1945,545.5135,545.1048,545.364,1825.0
2024-11-18 14:50:00,547.07,547.92,547.06,547.86,2570.0,545.364,546.2113,545.354,546.1515,2570.0
2024-11-18 14:55:00,547.88,548.36,547.88,548.36,1970.0,546.1715,546.65,546.1715,546.65,1970.0
2024-11-18 15:00:00,548.29,548.3,547.46,547.46,2968.0,546.5802,546.5902,545.7528,545.7528,2968.0
2024-11-18 15:05:00,547.39,547.39,546.99,547.13,600.0,545.683,545.683,545.2842,545.4238,600.0
2024-11-18 15:10:00,547.13,547.43,546.95,547.09,2050.0,545.4238,545.7229,545.2444,545.3839,2050.0
2024-11-18 15:15:00,547.07,547.18,547.02,547.18,800.0,545.364,545.4736,545.3141,545.4736,800.0
2024-11-18 15:20:00,547.17,547.25,546.77,546.88,2119.0,545.4637,545.5434,545.0649,545.1746,2119.0
2024-11-18 15:25:00,546.83,547.67,546.47,547.67,6049.0,545.1247,545.9621,544.7659,545.9621,6049.0
2024-11-18 15:30:00,547.67,547.74,547.52,547.68,1900.0,545.9621,546.0319,545.8126,545.9721,1900.0
2024-11-18 15:35:00,547.83,548.96,547.83,548.96,2817.0,546.1216,547.2481,546.1216,547.2481,2817.0
2024-11-18 15:40:00,549.02,549.48,548.81,549.28,2234.0,547.3079,547.7665,547.0986,547.5671,2234.0
2024-11-18 15:45:00,549.15,549.31,549.11,549.24,2227.0,547.4375,547.597,547.3976,547.5272,2227.0
2024-11-18 15:50:00,549.4,549.95,549.24,549.69,6709.0,547.6867,548.235,547.5272,547.9758,6709.0
2024-11-18 15:55:00,549.92,550.04,549.15,549.15,14472.0,548.2051,548.3247,547.4375,547.4375,14472.0
2024-11-19 09:30:00,544.67,544.67,544.67,544.67,3720.0,542.9715,542.9715,542.9715,542.9715,3720.0
2024-11-19 09:35:00,543.51,543.51,542.19,542.86,1152.0,541.8151,541.8151,540.4992,541.1671,1152.0
2024-11-19 09:40:00,543.86,543.96,543.21,543.21,800.0,542.164,542.2637,541.516,541.516,800.0
2024-11-19 09:45:00,543.31,543.93,542.82,543.92,2088.0,541.6157,542.2338,541.1272,542.2238,2088.0
2024-11-19 09:50:00,543.59,544.46,543.58,544.46,300.0,541.8948,542.7621,541.8849,542.7621,300.0
2024-11-19 09:55:00,544.99,544.99,544.88,544.88,400.0,543.2905,543.2905,543.1808,543.1808,400.0
2024-11-19 10:00:00,544.36,544.74,543.59,544.74,600.0,542.6624,543.0413,541.8948,543.0413,600.0
2024-11-19 10:05:00,544.45,545.06,544.38,544.64,400.0,542.7522,543.3603,542.6824,542.9416,400.0
2024-11-19 10:10:00,544.75,544.76,544.75,544.75,100.0,543.0512,543.0612,543.0512,543.0512,100.0
2024-11-19 10:15:00,544.81,546.15,544.81,546.15,1200.0,543.111,544.4469,543.111,544.4469,1200.0
2024-11-19 10:20:00,545.68,545.68,544.82,544.83,900.0,543.9783,543.9783,543.121,543.131,900.0
2024-11-19 10:25:00,545.21,545.76,545.18,545.76,1501.0,543.5098,544.0581,543.4799,544.0581,1501.0
2024-11-19 10:30:00,545.76,546.44,545.76,545.79,517.0,544.0581,544.736,544.0581,544.088,517.0
2024-11-19 10:35:00,545.55,546.09,545.55,546.09,707.0,543.8487,544.387,543.8487,544.387,707.0
2024-11-19 10:40:00,546.21,546.21,546.19,546.19,252.0,544.5067,544.5067,544.4867,544.4867,252.0
2024-11-19 10:45:00,546.42,546.81,546.42,546.81,600.0,544.716,545.1048,544.716,545.1048,600.0
2024-11-19 10:50:00,546.48,547.28,545.81,547.19,1059.0,544.7758,545.5733,544.1079,545.4836,1059.0
2024-11-19 10:55:00,546.67,547.0,546.67,547.0,300.0,544.9652,545.2942,544.9652,545.2942,300.0
2024-11-19 11:00:00,546.75,548.13,546.12,548.13,1983.0,545.045,546.4207,544.417,546.4207,1983.0
2024-11-19 11:05:00,547.69,547.69,547.14,547.19,1000.0,545.9821,545.9821,545.4338,545.4836,1000.0
2024-11-19 11:10:00,547.46,547.46,547.45,547.46,282.0,545.7528,545.7528,545.7428,545.7528,282.0
2024-11-19 11:15:00,547.63,547.63,547.35,547.37,527.0,545.9222,545.9222,545.6431,545.6631,527.0
2024-11-19 11:20:00,548.35,548.48,548.35,548.45,650.0,546.64,546.7696,546.64,546.7397,650.0
2024-11-19 11:25:00,548.01,548.35,548.01,548.35,300.0,546.3011,546.64,546.3011,546.64,300.0
2024-11-19 11:30:00,548.48,548.98,548.12,548.8,7293.0,546.7696,547.268,546.4107,547.0886,7293.0
2024-11-19 11:35:00,548.93,548.99,548.64,548.64,1355.0,547.2182,547.278,546.9291,546.9291,1355.0
2024-11-19 11:40:00,548.8,548.8,548.67,548.73,800.0,547.0886,547.0886,546.959,547.0188,800.0
2024-11-19 11:45:00,548.8,548.96,548.46,548.74,2065.0,547.0886,547.2481,546.7497,547.0288,2065.0
2024-11-19 11:50:00,549.03,549.03,548.73,548.74,900.0,547.3179,547.3179,547.0188,547.0288,900.0
2024-11-19 11:55:00,548.8,548.8,548.75,548.77,800.0,547.0886,547.0886,547.0388,547.0587,800.0
2024-11-19 12:00:00,548.86,548.86,548.52,548.6,1114.0,547.1484,547.1484,546.8095,546.8892,1114.0
2024-11-19 12:05:00,548.8,548.8,548.8,548.8,200.0,547.0886,547.0886,547.0886,547.0886,200.0
2024-11-19 12:10:00,548.8,548.81,548.19,548.48,1818.0,547.0886,547.0986,546.4805,546.7696,1818.0
2024-11-19 12:15:00,548.7,548.83,548.48,548.83,400.0,546.9889,547.1185,546.7696,547.1185,400.0
2024-11-19 12:20:00,548.92,548.92,548.68,548.73,1969.0,547.2082,547.2082,546.969,547.0188,1969.0
2024-11-19 12:25:00,548.83,548.89,548.8,548.81,900.0,547.1185,547.1783,547.0886,547.0986,900.0
2024-11-19 12:30:00,549.55,549.62,549.44,549.5,3898.0,547.8363,547.906,547.7266,547.7864,3898.0
2024-11-19 12:35:00,549.41,549.44,549.05,549.38,810.0,547.6967,547.7266,547.3378,547.6668,810.0
2024-11-19 12:40:00,548.85,548.85,548.63,548.73,697.0,547.1384,547.1384,546.9191,547.0188,697.0
2024-11-19 12:45:00,548.73,548.73,548.73,548.73,0.0,547.0188,547.0188,547.0188,547.0188,0.0
2024-11-19 12:50:00,548.73,548.73,548.73,548.73,0.0,547.0188,547.0188,547.0188,547.0188,0.0
2024-11-19 12:55:00,548.73,548.73,548.73,548.73,0.0,547.0188,547.0188,547.0188,547.0188,0.0
2024-11-19 13:00:00,548.62,548.62,548.33,548.33,537.0,546.9092,546.9092,546.6201,546.6201,537.0
2024-11-19 13:05:00,548.33,548.33,548.33,548.33,0.0,546.6201,546.6201,546.6201,546.6201,0.0
2024-11-19 13:10:00,548.25,548.28,548.25,548.28,200.0,546.5403,546.5702,546.5403,546.5702,200.0
2024-11-19 13:15:00,548.26,548.53,548.26,548.29,400.0,546.5503,546.8194,546.5503,546.5802,400.0
2024-11-19 13:20:00,548.14,548.29,548.04,548.18,1619.0,546.4307,546.5802,546.331,546.4705,1619.0
2024-11-19 13:25:00,548.18,548.29,547.92,548.05,2959.0,546.4705,546.5802,546.2113,546.3409,2959.0
2024-11-19 13:30:00,548.0,548.0,547.83,547.85,509.0,546.2911,546.2911,546.1216,546.1416,509.0
2024-11-19 13:35:00,547.83,548.78,547.82,548.46,4569.0,546.1216,547.0687,546.1117,546.7497,4569.0
2024-11-19 13:40:00,548.68,548.72,547.87,548.13,1728.0,546.969,547.0088,546.1615,546.4207,1728.0
2024-11-19 13:45:00,548.46,549.15,548.31,549.04,1700.0,546.7497,547.4375,546.6001,547.3278,1700.0
2024-11-19 13:50:00,549.45,549.5,549.45,549.5,200.0,547.7366,547.7864,547.7366,547.7864,200.0
2024-11-19 13:55:00,549.17,549.41,549.17,549.3,1739.0,547.4574,547.6967,547.4574,547.587,1739.0
2024-11-19 14:00:00,549.43,549.5,548.94,548.98,1927.0,547.7166,547.7864,547.2282,547.268,1927.0
2024-11-19 14:05:00,548.78,548.8,548.62,548.62,1500.0,547.0687,547.0886,546.9092,546.9092,1500.0
2024-11-19 14:10:00,548.4,548.4,548.1,548.1,200.0,546.6898,546.6898,546.3908,546.3908,200.0
2024-11-19 14:15:00,547.37,547.55,547.37,547.55,200.0,545.6631,545.8425,545.6631,545.8425,200.0
2024-11-19 14:20:00,547.59,547.59,547.58,547.59,300.0,545.8824,545.8824,545.8724,545.8824,300.0
2024-11-19 14:25:00,547.73,547.74,547.34,547.34,381.0,546.0219,546.0319,545.6331,545.6331,381.0
2024-11-19 14:30:00,547.55,548.22,547.55,547.8,1600.0,545.8425,546.5104,545.8425,546.0917,1600.0
2024-11-19 14:35:00,547.52,547.6,547.52,547.6,451.0,545.8126,545.8923,545.8126,545.8923,451.0
2024-11-19 14:40:00,547.33,547.65,547.28,547.56,952.0,545.6232,545.9422,545.5733,545.8525,952.0
2024-11-19 14:45:00,547.56,547.83,547.52,547.83,671.0,545.8525,546.1216,545.8126,546.1216,671.0
2024-11-19 14:50:00,547.79,547.79,547.79,547.79,140.0,546.0817,546.0817,546.0817,546.0817,140.0
2024-11-19 14:55:00,547.77,548.07,547.74,547.77,732.0,546.0618,546.3609,546.0319,546.0618,732.0
2024-11-19 15:00:00,547.81,548.17,547.79,548.17,1472.0,546.1017,546.4606,546.0817,546.4606,1472.0
2024-11-19 15:05:00,548.2,548.2,547.87,548.01,1278.0,546.4905,546.4905,546.1615,546.3011,1278.0
2024-11-19 15:10:00,548.13,548.13,548.0,548.01,743.0,546.4207,546.4207,546.2911,546.3011,743.0
2024-11-19 15:15:00,547.75,548.22,547.6,548.12,1623.0,546.0419,546.5104,545.8923,546.4107,1623.0
2024-11-19 15:20:00,547.99,548.72,547.99,548.32,3880.0,546.2811,547.0088,546.2811,546.6101,3880.0
2024-11-19 15:25:00,548.49,548.65,548.49,548.64,867.0,546.7796,546.9391,546.7796,546.9291,867.0
2024-11-19 15:30:00,548.91,548.91,548.51,548.68,870.0,547.1983,547.1983,546.7995,546.969,870.0
2024-11-19 15:35:00,548.64,548.65,548.26,548.45,3820.0,546.9291,546.9391,546.5503,546.7397,3820.0
2024-11-19 15:40:00,548.47,548.48,548.28,548.32,791.0,546.7596,546.7696,546.5702,546.6101,791.0
2024-11-19 15:45:00,548.25,548.46,548.25,548.42,1762.0,546.5403,546.7497,546.5403,546.7098,1762.0
2024-11-19 15:50:00,548.65,548.8,547.76,547.8,2504.0,546.9391,547.0886,546.0518,546.0917,2504.0
2024-11-19 15:55:00,548.06,548.5,547.6,547.76,11065.0,546.3509,546.7895,545.8923,546.0518,11065.0
2024-11-20 09:30:00,549.51,552.27,545.73,549.31,5164.0,547.7964,550.5478,544.0282,547.597,5164.0
2024-11-20 09:35:00,550.76,550.77,547.3,549.3,7870.0,549.0425,549.0525,545.5933,547.587,7870.0
2024-11-20 09:40:00,549.3,549.3,549.3,549.3,0.0,547.587,547.587,547.587,547.587,0.0
2024-11-20 09:45:00,547.93,547.93,547.93,547.93,200.0,546.2213,546.2213,546.2213,546.2213,200.0
2024-11-20 09:50:00,547.93,549.12,547.93,549.12,1716.0,546.2213,547.4076,546.2213,547.4076,1716.0
2024-11-20 09:55:00,549.13,549.29,549.12,549.29,200.0,547.4176,547.5771,547.4076,547.5771,200.0
2024-11-20 10:00:00,549.96,549.96,548.09,548.09,1064.0,548.245,548.245,546.3808,546.3808,1064.0
2024-11-20 10:05:00,547.84,548.37,547.24,547.25,1105.0,546.1316,546.6599,545.5335,545.5434,1105.0
2024-11-20 10:10:00,547.93,548.0,547.54,548.0,1600.0,546.2213,546.2911,545.8325,546.2911,1600.0
2024-11-20 10:15:00,547.83,548.47,547.5,548.47,2849.0,546.1216,546.7596,545.7926,546.7596,2849.0
2024-11-20 10:20:00,547.82,548.14,547.41,548.0,2329.0,546.1117,546.4307,545.7029,546.2911,2329.0
2024-11-20 10:25:00,548.19,548.22,547.36,548.07,1326.0,546.4805,546.5104,545.6531,546.3609,1326.0
2024-11-20 10:30:00,548.07,548.07,547.32,547.57,1536.0,546.3609,546.3609,545.6132,545.8624,1536.0
2024-11-20 10:35:00,548.62,550.29,548.49,549.34,800.0,546.9092,548.5739,546.7796,547.6269,800.0
2024-11-20 10:40:00,549.38,549.58,548.99,549.18,1350.0,547.6668,547.8662,547.278,547.4674,1350.0
2024-11-20 10:45:00,548.82,548.82,548.59,548.64,1099.0,547.1085,547.1085,546.8792,546.9291,1099.0
2024-11-20 10:50:00,548.73,549.51,548.24,549.5,1003.0,547.0188,547.7964,546.5303,547.7864,1003.0
2024-11-20 10:55:00,550.04,550.04,549.76,549.76,270.0,548.3247,548.3247,548.0456,548.0456,270.0
2024-11-20 11:00:00,549.76,549.77,548.89,549.01,2320.0,548.0456,548.0556,547.1783,547.2979,2320.0
2024-11-20 11:05:00,549.02,549.02,548.97,548.98,300.0,547.3079,547.3079,547.2581,547.268,300.0
2024-11-20 11:10:00,548.44,548.99,548.43,548.99,600.0,546.7297,547.278,546.7197,547.278,600.0
2024-11-20 11:15:00,549.09,549.09,549.09,549.09,100.0,547.3777,547.3777,547.3777,547.3777,100.0
2024-11-20 11:20:00,549.13,549.31,549.0,549.14,1300.0,547.4176,547.597,547.288,547.4275,1300.0
2024-11-20 11:25:00,548.88,548.88,548.51,548.51,600.0,547.1683,547.1683,546.7995,546.7995,600.0
2024-11-20 11:30:00,548.49,548.51,548.19,548.26,800.0,546.7796,546.7995,546.4805,546.5503,800.0
2024-11-20 11:35:00,548.64,548.93,548.29,548.31,1085.0,546.9291,547.2182,546.5802,546.6001,1085.0
2024-11-20 11:40:00,548.82,549.55,548.07,549.3,1896.0,547.1085,547.8363,546.3609,547.587,1896.0
2024-11-20 11:45:00,549.31,550.07,549.21,550.07,500.0,547.597,548.3546,547.4973,548.3546,500.0
2024-11-20 11:50:00,550.0,550.14,550.0,550.14,900.0,548.2849,548.4244,548.2849,548.4244,900.0
2024-11-20 11:55:00,550.15,550.69,550.15,550.69,300.0,548.4344,548.9727,548.4344,548.9727,300.0
2024-11-20 12:00:00,550.69,551.11,550.31,550.7,600.0,548.9727,549.3914,548.5939,548.9827,600.0
2024-11-20 12:05:00,550.21,550.51,550.16,550.51,1100.0,548.4942,548.7933,548.4444,548.7933,1100.0
2024-11-20 12:10:00,550.47,550.47,549.85,549.85,1318.0,548.7534,548.7534,548.1353,548.1353,1318.0
2024-11-20 12:15:00,550.19,550.19,549.8,549.8,200.0,548.4743,548.4743,548.0855,548.0855,200.0
2024-11-20 12:20:00,549.43,549.43,549.43,549.43,200.0,547.7166,547.7166,547.7166,547.7166,200.0
2024-11-20 12:25:00,549.33,549.95,549.33,549.83,692.0,547.6169,548.235,547.6169,548.1154,692.0
2024-11-20 12:30:00,549.98,550.48,549.97,550.0,1439.0,548.2649,548.7634,548.2549,548.2849,1439.0
2024-11-20 12:35:00,550.0,550.74,550.0,550.24,1034.0,548.2849,549.0225,548.2849,548.5241,1034.0
2024-11-20 12:40:00,549.74,550.47,549.74,550.47,561.0,548.0257,548.7534,548.0257,548.7534,561.0
2024-11-20 12:45:00,550.48,550.5,550.44,550.44,800.0,548.7634,548.7833,548.7235,548.7235,800.0
2024-11-20 12:50:00,550.36,550.36,550.36,550.36,100.0,548.6437,548.6437,548.6437,548.6437,100.0
2024-11-20 12:55:00,550.36,550.36,549.74,549.88,1150.0,548.6437,548.6437,548.0257,548.1652,1150.0
2024-11-20 13:00:00,549.99,549.99,549.99,549.99,100.0,548.2749,548.2749,548.2749,548.2749,100.0
2024-11-20 13:05:00,549.99,549.99,549.97,549.99,400.0,548.2749,548.2749,548.2549,548.2749,400.0
2024-11-20 13:10:00,549.92,549.92,549.92,549.92,200.0,548.2051,548.2051,548.2051,548.2051,200.0
2024-11-20 13:15:00,549.95,550.05,549.95,550.02,1000.0,548.235,548.3347,548.235,548.3048,1000.0
2024-11-20 13:20:00,549.67,549.99,549.44,549.99,1028.0,547.9559,548.2749,547.7266,548.2749,1028.0
2024-11-20 13:25:00,549.99,550.12,549.99,550.12,924.0,548.2749,548.4045,548.2749,548.4045,924.0
2024-11-20 13:30:00,550.12,550.12,549.71,549.71,500.0,548.4045,548.4045,547.9958,547.9958,500.0
2024-11-20 13:35:00,549.69,549.69,549.54,549.69,761.0,547.9758,547.9758,547.8263,547.9758,761.0
2024-11-20 13:40:00,549.26,549.26,549.26,549.26,375.0,547.5472,547.5472,547.5472,547.5472,375.0
2024-11-20 13:45:00,549.26,549.26,549.26,549.26,0.0,547.5472,547.5472,547.5472,547.5472,0.0
2024-11-20 13:50:00,549.13,549.16,549.13,549.15,600.0,547.4176,547.4475,547.4176,547.4375,600.0
2024-11-20 13:55:00,549.15,549.16,549.15,549.15,400.0,547.4375,547.4475,547.4375,547.4375,400.0
2024-11-20 14:00:00,549.15,549.49,548.88,548.88,3688.0,547.4375,547.7764,547.1683,547.1683,3688.0
2024-11-20 14:05:00,549.27,549.27,549.27,549.27,100.0,547.5571,547.5571,547.5571,547.5571,100.0
2024-11-20 14:10:00,548.94,549.2,548.94,548.94,771.0,547.2282,547.4873,547.2282,547.2282,771.0
2024-11-20 14:15:00,549.3,549.3,548.81,548.81,700.0,547.587,547.587,547.0986,547.0986,700.0
2024-11-20 14:20:00,548.81,548.81,548.44,548.65,400.0,547.0986,547.0986,546.7297,546.9391,400.0
2024-11-20 14:25:00,548.5,548.73,548.5,548.73,200.0,546.7895,547.0188,546.7895,547.0188,200.0
2024-11-20 14:30:00,548.64,548.79,548.64,548.79,200.0,546.9291,547.0786,546.9291,547.0786,200.0
2024-11-20 14:35:00,548.97,549.22,548.89,549.22,700.0,547.2581,547.5073,547.1783,547.5073,700.0
2024-11-20 14:40:00,549.3,549.41,549.17,549.41,1520.0,547.587,547.6967,547.4574,547.6967,1520.0
2024-11-20 14:45:00,549.45,549.45,549.44,549.45,250.0,547.7366,547.7366,547.7266,547.7366,250.0
2024-11-20 14:50:00,549.45,550.02,549.43,549.43,8560.0,547.7366,548.3048,547.7166,547.7166,8560.0
2024-11-20 14:55:00,549.25,549.27,549.02,549.13,5995.0,547.5372,547.5571,547.3079,547.4176,5995.0
2024-11-20 15:00:00,548.97,549.01,548.79,548.79,500.0,547.2581,547.2979,547.0786,547.0786,500.0
2024-11-20 15:05:00,548.78,548.86,548.15,548.22,1100.0,547.0687,547.1484,546.4406,546.5104,1100.0
2024-11-20 15:10:00,548.22,548.22,548.21,548.22,200.0,546.5104,546.5104,546.5004,546.5104,200.0
2024-11-20 15:15:00,548.4,548.72,548.23,548.64,923.0,546.6898,547.0088,546.5204,546.9291,923.0
2024-11-20 15:20:00,548.72,548.89,548.44,548.69,2080.0,547.0088,547.1783,546.7297,546.9789,2080.0
2024-11-20 15:25:00,548.7,548.89,548.39,548.49,2560.0,546.9889,547.1783,546.6799,546.7796,2560.0
2024-11-20 15:30:00,548.63,549.71,548.58,549.61,2550.0,546.9191,547.9958,546.8693,547.8961,2550.0
2024-11-20 15:35:00,549.64,549.92,549.64,549.76,1321.0,547.926,548.2051,547.926,548.0456,1321.0
2024-11-20 15:40:00,549.9,549.91,549.55,549.82,1684.0,548.1852,548.1951,547.8363,548.1054,1684.0
2024-11-20 15:45:00,549.82,550.23,549.82,549.97,4952.0,548.1054,548.5141,548.1054,548.2549,4952.0
2024-11-20 15:50:00,550.17,550.61,549.57,549.57,10242.0,548.4543,548.893,547.8562,547.8562,10242.0
2024-11-20 15:55:00,549.64,549.94,548.83,549.29,15529.0,547.926,548.225,547.1185,547.5771,15529.0
2024-11-21 09:30:00,550.38,552.13,550.38,552.13,4685.0,548.6637,550.4082,548.6637,550.4082,4685.0
2024-11-21 09:35:00,549.4,549.41,548.89,549.28,1100.0,547.6867,547.6967,547.1783,547.5671,1100.0
2024-11-21 09:40:00,549.22,549.22,547.69,548.69,1620.0,547.5073,547.5073,545.9821,546.9789,1620.0
2024-11-21 09:45:00,550.14,550.15,549.76,549.76,400.0,548.4244,548.4344,548.0456,548.0456,400.0
2024-11-21 09:50:00,549.9,550.41,549.25,549.45,8489.0,548.1852,548.6936,547.5372,547.7366,8489.0
2024-11-21 09:55:00,549.31,550.08,549.31,550.08,5196.0,547.597,548.3646,547.597,548.3646,5196.0
2024-11-21 10:00:00,549.49,550.95,549.49,550.5,880.0,547.7764,549.2319,547.7764,548.7833,880.0
2024-11-21 10:05:00,550.75,551.24,550.27,551.24,1214.0,549.0325,549.521,548.554,549.521,1214.0
2024-11-21 10:10:00,552.0,552.0,551.32,551.92,1468.0,550.2786,550.2786,549.6007,550.1989,1468.0
2024-11-21 10:15:00,552.0,552.0,551.57,551.71,1661.0,550.2786,550.2786,549.85,549.9895,1661.0
2024-11-21 10:20:00,552.0,552.04,550.88,550.88,2905.0,550.2786,550.3185,549.1621,549.1621,2905.0
2024-11-21 10:25:00,551.47,551.61,551.12,551.14,600.0,549.7503,549.8898,549.4014,549.4213,600.0
2024-11-21 10:30:00,550.76,550.87,550.09,550.68,535.0,549.0425,549.1521,548.3746,548.9627,535.0
2024-11-21 10:35:00,550.34,550.53,549.78,549.79,1100.0,548.6238,548.8132,548.0655,548.0755,1100.0
2024-11-21 10:40:00,549.81,550.84,549.81,550.84,1911.0,548.0954,549.1222,548.0954,549.1222,1911.0
2024-11-21 10:45:00,550.8,550.85,550.56,550.56,400.0,549.0824,549.1322,548.8431,548.8431,400.0
2024-11-21 10:50:00,551.25,551.26,551.18,551.18,400.0,549.531,549.5409,549.4612,549.4612,400.0
2024-11-21 10:55:00,551.32,551.54,550.24,550.7,5404.0,549.6007,549.82,548.5241,548.9827,5404.0
2024-11-21 11:00:00,551.35,551.7,551.03,551.7,1071.0,549.6306,549.9796,549.3116,549.9796,1071.0
2024-11-21 11:05:00,551.35,551.68,551.35,551.52,1000.0,549.6306,549.9596,549.6306,549.8001,1000.0
2024-11-21 11:10:00,551.69,551.8,551.68,551.8,617.0,549.9696,550.0792,549.9596,550.0792,617.0
2024-11-21 11:15:00,551.8,551.91,551.53,551.53,2982.0,550.0792,550.1889,549.8101,549.8101,2982.0
2024-11-21 11:20:00,551.61,552.02,551.53,551.85,3100.0,549.8898,550.2986,549.8101,550.1291,3100.0
2024-11-21 11:25:00,552.24,552.41,551.82,552.02,4952.0,550.5179,550.6873,550.0992,550.2986,4952.0
2024-11-21 11:30:00,552.36,552.5,552.0,552.22,4700.0,550.6375,550.7771,550.2786,550.4979,4700.0
2024-11-21 11:35:00,552.01,552.01,551.69,551.7,655.0,550.2886,550.2886,549.9696,549.9796,655.0
2024-11-21 11:40:00,551.99,551.99,551.53,551.53,6400.0,550.2686,550.2686,549.8101,549.8101,6400.0
2024-11-21 11:45:00,551.71,551.98,550.93,551.06,3000.0,549.9895,550.2587,549.212,549.3415,3000.0
2024-11-21 11:50:00,551.14,551.15,550.97,550.97,200.0,549.4213,549.4313,549.2518,549.2518,200.0
2024-11-21 11:55:00,551.02,551.03,550.21,550.56,3975.0,549.3017,549.3116,548.4942,548.8431,3975.0
2024-11-21 12:00:00,550.43,550.62,550.43,550.62,200.0,548.7135,548.9029,548.7135,548.9029,200.0
2024-11-21 12:05:00,550.39,550.97,550.39,550.46,3611.0,548.6736,549.2518,548.6736,548.7434,3611.0
2024-11-21 12:10:00,550.67,551.21,550.34,550.4,6379.0,548.9528,549.4911,548.6238,548.6836,6379.0
2024-11-21 12:15:00,550.94,551.33,550.89,551.08,2527.0,549.2219,549.6107,549.1721,549.3615,2527.0
2024-11-21 12:20:00,551.1,551.16,551.01,551.04,563.0,549.3814,549.4412,549.2917,549.3216,563.0
2024-11-21 12:25:00,551.05,551.98,551.05,551.93,2188.0,549.3316,550.2587,549.3316,550.2088,2188.0
2024-11-21 12:30:00,551.78,552.65,551.63,552.06,3847.0,550.0593,550.9266,549.9098,550.3384,3847.0
2024-11-21 12:35:00,551.74,552.07,551.6,551.88,913.0,550.0194,550.3484,549.8799,550.159,913.0
2024-11-21 12:40:00,552.67,552.67,551.51,552.54,5809.0,550.9465,550.9465,549.7901,550.8169,5809.0
2024-11-21 12:45:00,552.54,553.47,552.54,553.47,800.0,550.8169,551.744,550.8169,551.744,800.0
2024-11-21 12:50:00,553.35,554.21,553.03,554.21,17437.0,551.6244,552.4817,551.3054,552.4817,17437.0
2024-11-21 12:55:00,553.82,554.35,553.49,553.95,1439.0,552.0929,552.6213,551.764,552.2225,1439.0
2024-11-21 13:00:00,554.52,554.67,553.88,554.67,500.0,552.7908,552.9403,552.1528,552.9403,500.0
2024-11-21 13:05:00,555.27,555.28,554.19,554.19,611.0,553.5384,553.5484,552.4618,552.4618,611.0
2024-11-21 13:10:00,554.15,555.1,553.29,553.98,4100.0,552.4219,553.3689,551.5646,552.2524,4100.0
2024-11-21 13:15:00,553.98,553.98,553.98,553.98,0.0,552.2524,552.2524,552.2524,552.2524,0.0
2024-11-21 13:20:00,554.21,554.22,554.21,554.21,180.0,552.4817,552.4917,552.4817,552.4817,180.0
2024-11-21 13:25:00,554.09,554.09,554.09,554.09,100.0,552.3621,552.3621,552.3621,552.3621,100.0
2024-11-21 13:30:00,554.01,554.26,553.64,554.26,647.0,552.2823,552.5316,551.9135,552.5316,647.0
2024-11-21 13:35:00,553.94,553.94,553.55,553.81,550.0,552.2126,552.2126,551.8238,552.083,550.0
2024-11-21 13:40:00,553.82,553.83,553.24,553.67,1356.0,552.0929,552.1029,551.5147,551.9434,1356.0
2024-11-21 13:45:00,553.67,553.67,553.34,553.34,250.0,551.9434,551.9434,551.6144,551.6144,250.0
2024-11-21 13:50:00,553.45,553.45,553.44,553.45,100.0,551.7241,551.7241,551.7141,551.7241,100.0
2024-11-21 13:55:00,553.45,553.45,553.45,553.45,0.0,551.7241,551.7241,551.7241,551.7241,0.0
2024-11-21 14:00:00,553.3,553.3,553.15,553.15,1194.0,551.5746,551.5746,551.425,551.425,1194.0
2024-11-21 14:05:00,552.86,552.97,552.28,552.56,5313.0,551.1359,551.2456,550.5577,550.8369,5313.0
2024-11-21 14:10:00,552.56,552.56,552.56,552.56,0.0,550.8369,550.8369,550.8369,550.8369,0.0
2024-11-21 14:15:00,552.86,553.02,552.08,552.25,2243.0,551.1359,551.2954,550.3584,550.5278,2243.0
2024-11-21 14:20:00,552.23,552.25,552.13,552.14,300.0,550.5079,550.5278,550.4082,550.4182,300.0
2024-11-21 14:25:00,552.11,552.55,552.11,552.55,495.0,550.3883,550.8269,550.3883,550.8269,495.0
2024-11-21 14:30:00,552.55,552.55,551.93,551.98,1032.0,550.8269,550.8269,550.2088,550.2587,1032.0
2024-11-21 14:35:00,552.26,552.69,552.25,552.69,700.0,550.5378,550.9665,550.5278,550.9665,700.0
2024-11-21 14:40:00,552.67,552.9,552.6,552.6,1364.0,550.9465,551.1758,550.8767,550.8767,1364.0
2024-11-21 14:45:00,552.61,552.61,552.6,552.61,200.0,550.8867,550.8867,550.8767,550.8867,200.0
2024-11-21 14:50:00,552.61,552.76,552.6,552.61,500.0,550.8867,551.0362,550.8767,550.8867,500.0
2024-11-21 14:55:00,552.61,553.34,552.35,553.34,1445.0,550.8867,551.6144,550.6275,551.6144,1445.0
2024-11-21 15:00:00,553.34,553.34,553.34,553.34,0.0,551.6144,551.6144,551.6144,551.6144,0.0
2024-11-21 15:05:00,553.37,553.37,553.05,553.05,542.0,551.6443,551.6443,551.3253,551.3253,542.0
2024-11-21 15:10:00,553.38,553.61,553.08,553.15,1439.0,551.6543,551.8836,551.3552,551.425,1439.0
2024-11-21 15:15:00,553.13,553.18,552.82,552.88,800.0,551.4051,551.4549,551.0961,551.1559,800.0
2024-11-21 15:20:00,552.8,553.62,552.8,553.42,1367.0,551.0761,551.8936,551.0761,551.6942,1367.0
2024-11-21 15:25:00,553.5,553.71,553.5,553.71,608.0,551.7739,551.9833,551.7739,551.9833,608.0
2024-11-21 15:30:00,553.5,553.88,553.39,553.39,1288.0,551.7739,552.1528,551.6643,551.6643,1288.0
2024-11-21 15:35:00,553.29,553.4,552.93,552.94,2574.0,551.5646,551.6742,551.2057,551.2157,2574.0
2024-11-21 15:40:00,552.93,553.67,552.79,553.67,5346.0,551.2057,551.9434,551.0662,551.9434,5346.0
2024-11-21 15:45:00,553.89,553.89,553.61,553.71,900.0,552.1627,552.1627,551.8836,551.9833,900.0
2024-11-21 15:50:00,553.45,554.33,552.75,554.1,10170.0,551.7241,552.6013,551.0263,552.3721,10170.0
2024-11-21 15:55:00,554.3,554.98,553.94,554.44,9000.0,552.5714,553.2493,552.2126,552.711,9000.0
2024-11-22 09:30:00,555.55,555.55,555.55,555.55,4064.0,553.8175,553.8175,553.8175,553.8175,4064.0
2024-11-22 09:35:00,555.55,555.55,555.55,555.55,0.0,553.8175,553.8175,553.8175,553.8175,0.0
2024-11-22 09:40:00,558.0,558.95,558.0,558.95,300.0,556.2599,557.2069,556.2599,557.2069,300.0
2024-11-22 09:45:00,560.29,560.52,559.24,560.22,2500.0,558.5428,558.772,557.496,558.473,2500.0
2024-11-22 09:50:00,560.08,560.08,559.37,559.37,200.0,558.3334,558.3334,557.6256,557.6256,200.0
2024-11-22 09:55:00,559.37,559.59,558.52,559.44,2942.0,557.6256,557.8449,556.7783,557.6954,2942.0
2024-11-22 10:00:00,559.85,559.86,558.87,558.87,500.0,558.1041,558.1141,557.1272,557.1272,500.0
2024-11-22 10:05:00,558.58,558.58,558.57,558.58,100.0,556.8381,556.8381,556.8281,556.8381,100.0
2024-11-22 10:10:00,558.72,559.22,558.71,559.22,200.0,556.9777,557.4761,556.9677,557.4761,200.0
2024-11-22 10:15:00,558.64,558.89,558.47,558.48,1867.0,556.8979,557.1471,556.7284,556.7384,1867.0
2024-11-22 10:20:00,558.81,558.81,558.7,558.7,400.0,557.0674,557.0674,556.9577,556.9577,400.0
2024-11-22 10:25:00,559.34,559.34,558.79,558.79,800.0,557.5957,557.5957,557.0474,557.0474,800.0
2024-11-22 10:30:00,559.92,560.13,559.63,559.63,1338.0,558.1739,558.3833,557.8848,557.8848,1338.0
2024-11-22 10:35:00,559.39,559.74,559.17,559.18,1191.0,557.6456,557.9945,557.4263,557.4362,1191.0
2024-11-22 10:40:00,558.91,559.46,558.87,558.87,500.0,557.1671,557.7154,557.1272,557.1272,500.0
2024-11-22 10:45:00,558.87,558.88,558.78,558.78,1557.0,557.1272,557.1372,557.0375,557.0375,1557.0
2024-11-22 10:50:00,558.84,559.81,558.83,559.81,500.0,557.0973,558.0643,557.0873,558.0643,500.0
2024-11-22 10:55:00,559.72,559.81,559.05,559.35,1500.0,557.9745,558.0643,557.3066,557.6057,1500.0
2024-11-22 11:00:00,559.35,559.35,559.35,559.35,0.0,557.6057,557.6057,557.6057,557.6057,0.0
2024-11-22 11:05:00,558.74,558.85,558.74,558.85,200.0,556.9976,557.1073,556.9976,557.1073,200.0
2024-11-22 11:10:00,558.69,558.69,558.1,558.11,600.0,556.9478,556.9478,556.3596,556.3696,600.0
2024-11-22 11:15:00,558.1,558.1,557.74,557.74,500.0,556.3596,556.3596,556.0007,556.0007,500.0
2024-11-22 11:20:00,557.62,557.92,557.62,557.92,700.0,555.8811,556.1802,555.8811,556.1802,700.0
2024-11-22 11:25:00,558.51,558.51,558.51,558.51,100.0,556.7683,556.7683,556.7683,556.7683,100.0
2024-11-22 11:30:00,558.5,558.5,558.13,558.39,595.0,556.7583,556.7583,556.3895,556.6487,595.0
2024-11-22 11:35:00,558.66,558.66,558.66,558.66,100.0,556.9178,556.9178,556.9178,556.9178,100.0
2024-11-22 11:40:00,559.23,559.23,559.23,559.23,100.0,557.4861,557.4861,557.4861,557.4861,100.0
2024-11-22 11:45:00,559.71,560.4,559.66,559.66,640.0,557.9646,558.6524,557.9147,557.9147,640.0
2024-11-22 11:50:00,559.53,559.65,559.53,559.65,248.0,557.7851,557.9048,557.7851,557.9048,248.0
2024-11-22 11:55:00,559.65,559.65,559.11,559.17,569.0,557.9048,557.9048,557.3664,557.4263,569.0
2024-11-22 12:00:00,559.09,559.2,559.09,559.2,200.0,557.3465,557.4562,557.3465,557.4562,200.0
2024-11-22 12:05:00,559.37,560.36,559.37,560.36,221.0,557.6256,558.6125,557.6256,558.6125,221.0
2024-11-22 12:10:00,560.79,560.79,560.79,560.79,100.0,559.0412,559.0412,559.0412,559.0412,100.0
2024-11-22 12:15:00,560.58,560.58,560.57,560.58,200.0,558.8319,558.8319,558.8219,558.8319,200.0
2024-11-22 12:20:00,561.32,561.32,561.21,561.21,600.0,559.5696,559.5696,559.4599,559.4599,600.0
2024-11-22 12:25:00,561.21,561.21,561.21,561.21,0.0,559.4599,559.4599,559.4599,559.4599,0.0
2024-11-22 12:30:00,561.93,561.93,561.03,561.03,600.0,560.1776,560.1776,559.2805,559.2805,600.0
2024-11-22 12:35:00,560.7,560.7,560.7,560.7,100.0,558.9515,558.9515,558.9515,558.9515,100.0
2024-11-22 12:40:00,561.01,561.01,561.01,561.01,100.0,559.2605,559.2605,559.2605,559.2605,100.0
2024-11-22 12:45:00,561.21,561.21,561.2,561.21,100.0,559.4599,559.4599,559.4499,559.4599,100.0
2024-11-22 12:50:00,561.23,561.97,561.22,561.5,900.0,559.4798,560.2175,559.4699,559.749,900.0
2024-11-22 12:55:00,562.03,562.08,562.03,562.08,200.0,560.2773,560.3272,560.2773,560.3272,200.0
2024-11-22 13:00:00,562.08,562.08,562.08,562.08,0.0,560.3272,560.3272,560.3272,560.3272,0.0
2024-11-22 13:05:00,561.88,561.88,561.88,561.88,100.0,560.1278,560.1278,560.1278,560.1278,100.0
2024-11-22 13:10:00,562.09,562.09,561.81,561.81,200.0,560.3372,560.3372,560.058,560.058,200.0
2024-11-22 13:15:00,562.06,562.06,562.06,562.06,175.0,560.3072,560.3072,560.3072,560.3072,175.0
2024-11-22 13:20:00,561.64,561.97,561.64,561.97,641.0,559.8886,560.2175,559.8886,560.2175,641.0
2024-11-22 13:25:00,561.56,561.56,561.56,561.56,100.0,559.8088,559.8088,559.8088,559.8088,100.0
2024-11-22 13:30:00,561.51,561.52,561.51,561.51,100.0,559.759,559.7689,559.759,559.759,100.0
2024-11-22 13:35:00,561.55,561.57,561.07,561.07,750.0,559.7988,559.8188,559.3203,559.3203,750.0
2024-11-22 13:40:00,560.65,560.65,560.46,560.46,300.0,558.9016,558.9016,558.7122,558.7122,300.0
2024-11-22 13:45:00,560.46,560.46,560.46,560.46,0.0,558.7122,558.7122,558.7122,558.7122,0.0
2024-11-22 13:50:00,560.46,560.46,560.46,560.46,0.0,558.7122,558.7122,558.7122,558.7122,0.0
2024-11-22 13:55:00,560.46,560.46,560.46,560.46,0.0,558.7122,558.7122,558.7122,558.7122,0.0
2024-11-22 14:00:00,560.43,560.43,559.85,559.86,981.0,558.6823,558.6823,558.1041,558.1141,981.0
2024-11-22 14:05:00,559.86,559.86,559.86,559.86,0.0,558.1141,558.1141,558.1141,558.1141,0.0
2024-11-22 14:10:00,559.76,560.35,559.76,560.35,800.0,558.0144,558.6026,558.0144,558.6026,800.0
2024-11-22 14:15:00,560.13,560.14,559.86,560.02,400.0,558.3833,558.3932,558.1141,558.2736,400.0
2024-11-22 14:20:00,560.49,560.49,560.49,560.49,100.0,558.7421,558.7421,558.7421,558.7421,100.0
2024-11-22 14:25:00,560.49,560.49,560.49,560.49,0.0,558.7421,558.7421,558.7421,558.7421,0.0
2024-11-22 14:30:00,560.63,560.89,560.62,560.89,200.0,558.8817,559.1409,558.8717,559.1409,200.0
2024-11-22 14:35:00,561.15,561.15,560.6,560.6,1200.0,559.4001,559.4001,558.8518,558.8518,1200.0
2024-11-22 14:40:00,560.6,560.6,560.57,560.58,200.0,558.8518,558.8518,558.8219,558.8319,200.0
2024-11-22 14:45:00,560.58,560.58,560.58,560.58,0.0,558.8319,558.8319,558.8319,558.8319,0.0
2024-11-22 14:50:00,561.14,561.14,560.91,560.94,500.0,559.3901,559.3901,559.1608,559.1907,500.0
2024-11-22 14:55:00,562.04,562.04,561.15,561.42,1000.0,560.2873,560.2873,559.4001,559.6692,1000.0
2024-11-22 15:00:00,561.1,561.1,559.95,559.96,1187.0,559.3502,559.3502,558.2038,558.2138,1187.0
2024-11-22 15:05:00,560.37,560.44,560.37,560.44,560.0,558.6225,558.6923,558.6225,558.6923,560.0
2024-11-22 15:10:00,559.96,560.48,559.96,560.48,343.0,558.2138,558.7322,558.2138,558.7322,343.0
2024-11-22 15:15:00,560.7,560.7,560.7,560.7,246.0,558.9515,558.9515,558.9515,558.9515,246.0
2024-11-22 15:20:00,560.37,560.37,560.31,560.32,501.0,558.6225,558.6225,558.5627,558.5727,501.0
2024-11-22 15:25:00,560.63,560.64,560.5,560.51,2122.0,558.8817,558.8917,558.7521,558.7621,2122.0
2024-11-22 15:30:00,560.82,560.92,560.72,560.92,300.0,559.0711,559.1708,558.9714,559.1708,300.0
2024-11-22 15:35:00,561.17,561.31,560.92,560.92,600.0,559.42,559.5596,559.1708,559.1708,600.0
2024-11-22 15:40:00,560.9,560.92,560.47,560.59,1730.0,559.1509,559.1708,558.7222,558.8418,1730.0
2024-11-22 15:45:00,560.44,561.04,560.17,560.77,1629.0,558.6923,559.2904,558.4231,559.0213,1629.0
2024-11-22 15:50:00,561.24,561.61,561.18,561.19,1975.0,559.4898,559.8586,559.43,559.44,1975.0
2024-11-22 15:55:00,561.01,561.11,560.09,560.3,8132.0,559.2605,559.3602,558.3434,558.5527,8132.0
2024-11-25 09:30:00,563.09,565.46,562.38,565.46,4741.0,561.334,563.6966,560.6262,563.6966,4741.0
2024-11-25 09:35:00,564.44,564.44,564.44,564.44,300.0,562.6798,562.6798,562.6798,562.6798,300.0
2024-11-25 09:40:00,564.44,564.44,564.44,564.44,0.0,562.6798,562.6798,562.6798,562.6798,0.0
2024-11-25 09:45:00,563.6,563.6,563.3,563.3,200.0,561.8424,561.8424,561.5434,561.5434,200.0
2024-11-25 09:50:00,563.01,563.52,562.74,563.19,800.0,561.2543,561.7627,560.9851,561.4337,800.0
2024-11-25 09:55:00,563.2,563.72,562.82,563.72,900.0,561.4437,561.9621,561.0649,561.9621,900.0
2024-11-25 10:00:00,562.83,562.83,562.3,562.3,200.0,561.0748,561.0748,560.5465,560.5465,200.0
2024-11-25 10:05:00,561.49,563.35,560.92,563.35,4552.0,559.739,561.5932,559.1708,561.5932,4552.0
2024-11-25 10:10:00,562.08,562.08,561.87,561.87,313.0,560.3272,560.3272,560.1178,560.1178,313.0
2024-11-25 10:15:00,561.88,561.89,561.88,561.88,700.0,560.1278,560.1378,560.1278,560.1278,700.0
2024-11-25 10:20:00,562.07,562.07,561.26,561.55,3500.0,560.3172,560.3172,559.5097,559.7988,3500.0
2024-11-25 10:25:00,561.33,562.24,561.33,562.24,1388.0,559.5795,560.4867,559.5795,560.4867,1388.0
2024-11-25 10:30:00,562.43,562.43,561.96,561.96,500.0,560.6761,560.6761,560.2076,560.2076,500.0
2024-11-25 10:35:00,561.75,562.0,561.57,561.96,1000.0,559.9982,560.2474,559.8188,560.2076,1000.0
2024-11-25 10:40:00,562.33,562.49,562.24,562.25,500.0,560.5764,560.7359,560.4867,560.4967,500.0
2024-11-25 10:45:00,561.82,561.95,561.44,561.95,1352.0,560.068,560.1976,559.6892,560.1976,1352.0
2024-11-25 10:50:00,562.0,562.0,561.3,561.3,1028.0,560.2474,560.2474,559.5496,559.5496,1028.0
2024-11-25 10:55:00,561.24,561.48,561.15,561.48,400.0,559.4898,559.7291,559.4001,559.7291,400.0
2024-11-25 11:00:00,561.45,562.03,561.45,561.79,764.0,559.6991,560.2773,559.6991,560.0381,764.0
2024-11-25 11:05:00,561.19,561.22,561.19,561.22,226.0,559.44,559.4699,559.44,559.4699,226.0
2024-11-25 11:10:00,561.22,561.34,561.21,561.34,300.0,559.4699,559.5895,559.4599,559.5895,300.0
2024-11-25 11:15:00,561.09,561.09,560.77,561.09,500.0,559.3403,559.3403,559.0213,559.3403,500.0
2024-11-25 11:20:00,561.12,561.12,560.39,560.63,3000.0,559.3702,559.3702,558.6425,558.8817,3000.0
2024-11-25 11:25:00,560.15,560.2,559.79,559.82,602.0,558.4032,558.453,558.0443,558.0742,602.0
2024-11-25 11:30:00,559.88,559.88,558.91,558.91,343.0,558.134,558.134,557.1671,557.1671,343.0
2024-11-25 11:35:00,558.91,558.91,558.91,558.91,0.0,557.1671,557.1671,557.1671,557.1671,0.0
2024-11-25 11:40:00,558.79,558.79,558.79,558.79,100.0,557.0474,557.0474,557.0474,557.0474,100.0
2024-11-25 11:45:00,559.21,559.23,559.12,559.13,300.0,557.4661,557.4861,557.3764,557.3864,300.0
2024-11-25 11:50:00,559.36,559.54,559.07,559.51,1005.0,557.6157,557.7951,557.3266,557.7652,1005.0
2024-11-25 11:55:00,559.51,559.51,559.51,559.51,0.0,557.7652,557.7652,557.7652,557.7652,0.0
2024-11-25 12:00:00,559.8,560.11,559.8,560.0,400.0,558.0543,558.3633,558.0543,558.2537,400.0
2024-11-25 12:05:00,559.98,559.98,559.47,559.77,400.0,558.2337,558.2337,557.7253,558.0244,400.0
2024-11-25 12:10:00,559.4,559.88,559.39,559.49,500.0,557.6555,558.134,557.6456,557.7453,500.0
2024-11-25 12:15:00,559.54,559.55,559.24,559.24,1153.0,557.7951,557.8051,557.496,557.496,1153.0
2024-11-25 12:20:00,559.1,559.1,559.1,559.1,100.0,557.3565,557.3565,557.3565,557.3565,100.0
2024-11-25 12:25:00,559.1,559.1,558.76,558.82,1232.0,557.3565,557.3565,557.0175,557.0773,1232.0
2024-11-25 12:30:00,559.07,559.07,558.23,558.25,2902.0,557.3266,557.3266,556.4892,556.5091,2902.0
2024-11-25 12:35:00,558.88,559.15,558.78,559.15,1275.0,557.1372,557.4063,557.0375,557.4063,1275.0
2024-11-25 12:40:00,559.04,559.04,558.27,558.27,400.0,557.2967,557.2967,556.5291,556.5291,400.0
2024-11-25 12:45:00,558.4,558.74,558.31,558.74,668.0,556.6587,556.9976,556.5689,556.9976,668.0
2024-11-25 12:50:00,559.02,559.39,559.0,559.13,4734.0,557.2767,557.6456,557.2568,557.3864,4734.0
2024-11-25 12:55:00,559.24,559.49,559.17,559.17,2443.0,557.496,557.7453,557.4263,557.4263,2443.0
2024-11-25 13:00:00,559.27,559.28,558.75,559.12,7797.0,557.5259,557.5359,557.0076,557.3764,7797.0
2024-11-25 13:05:00,559.0,559.42,558.93,559.11,3100.0,557.2568,557.6755,557.187,557.3664,3100.0
2024-11-25 13:10:00,559.11,559.11,559.11,559.11,0.0,557.3664,557.3664,557.3664,557.3664,0.0
2024-11-25 13:15:00,558.72,558.78,558.72,558.78,200.0,556.9777,557.0375,556.9777,557.0375,200.0
2024-11-25 13:20:00,557.97,558.47,557.97,558.22,700.0,556.23,556.7284,556.23,556.4792,700.0
2024-11-25 13:25:00,558.58,558.58,558.58,558.58,140.0,556.8381,556.8381,556.8381,556.8381,140.0
2024-11-25 13:30:00,558.6,558.97,558.6,558.68,5495.0,556.858,557.2269,556.858,556.9378,5495.0
2024-11-25 13:35:00,558.53,558.53,558.43,558.44,719.0,556.7883,556.7883,556.6886,556.6985,719.0
2024-11-25 13:40:00,558.67,558.71,558.41,558.41,1700.0,556.9278,556.9677,556.6686,556.6686,1700.0
2024-11-25 13:45:00,558.44,558.52,558.23,558.23,370.0,556.6985,556.7783,556.4892,556.4892,370.0
2024-11-25 13:50:00,558.49,558.79,558.16,558.42,2316.0,556.7484,557.0474,556.4194,556.6786,2316.0
2024-11-25 13:55:00,558.17,558.17,558.05,558.09,500.0,556.4294,556.4294,556.3097,556.3496,500.0
2024-11-25 14:00:00,558.15,558.15,557.39,557.39,200.0,556.4094,556.4094,555.6518,555.6518,200.0
2024-11-25 14:05:00,557.09,557.48,557.04,557.48,700.0,555.3527,555.7415,555.3029,555.7415,700.0
2024-11-25 14:10:00,557.2,557.53,557.19,557.52,600.0,555.4624,555.7914,555.4524,555.7814,600.0
2024-11-25 14:15:00,557.52,557.53,557.22,557.22,600.0,555.7814,555.7914,555.4823,555.4823,600.0
2024-11-25 14:20:00,557.52,557.53,556.84,556.85,1775.0,555.7814,555.7914,555.1035,555.1135,1775.0
2024-11-25 14:25:00,557.0,557.0,556.94,556.95,4900.0,555.263,555.263,555.2032,555.2132,4900.0
2024-11-25 14:30:00,556.97,558.27,556.97,558.27,2580.0,555.2331,556.5291,555.2331,556.5291,2580.0
2024-11-25 14:35:00,558.27,558.27,557.53,557.53,400.0,556.5291,556.5291,555.7914,555.7914,400.0
2024-11-25 14:40:00,558.0,558.0,558.0,558.0,200.0,556.2599,556.2599,556.2599,556.2599,200.0
2024-11-25 14:45:00,557.92,557.92,557.65,557.65,300.0,556.1802,556.1802,555.911,555.911,300.0
2024-11-25 14:50:00,557.65,558.17,557.54,557.55,1255.0,555.911,556.4294,555.8013,555.8113,1255.0
2024-11-25 14:55:00,557.51,557.59,557.27,557.47,2372.0,555.7714,555.8512,555.5322,555.7316,2372.0
2024-11-25 15:00:00,557.2,557.2,556.79,556.87,1900.0,555.4624,555.4624,555.0537,555.1334,1900.0
2024-11-25 15:05:00,557.22,558.07,557.22,558.0,1300.0,555.4823,556.3297,555.4823,556.2599,1300.0
2024-11-25 15:10:00,557.76,557.76,557.76,557.76,205.0,556.0207,556.0207,556.0207,556.0207,205.0
2024-11-25 15:15:00,557.73,557.78,557.58,557.58,500.0,555.9907,556.0406,555.8412,555.8412,500.0
2024-11-25 15:20:00,557.66,557.72,557.49,557.72,688.0,555.921,555.9808,555.7515,555.9808,688.0
2024-11-25 15:25:00,557.25,557.28,557.24,557.28,500.0,555.5122,555.5422,555.5023,555.5422,500.0
2024-11-25 15:30:00,557.19,557.23,556.98,557.18,1100.0,555.4524,555.4923,555.2431,555.4425,1100.0
2024-11-25 15:35:00,557.19,557.72,557.18,557.65,1427.0,555.4524,555.9808,555.4425,555.911,1427.0
2024-11-25 15:40:00,557.97,558.14,557.79,558.0,3100.0,556.23,556.3995,556.0506,556.2599,3100.0
2024-11-25 15:45:00,558.0,558.01,557.74,557.84,2312.0,556.2599,556.2699,556.0007,556.1004,2312.0
2024-11-25 15:50:00,557.7,558.33,557.55,557.82,12150.0,555.9608,556.5889,555.8113,556.0805,12150.0
2024-11-25 15:55:00,557.81,558.76,557.78,558.13,38033.0,556.0705,557.0175,556.0406,556.3895,38033.0
2024-11-26 09:30:00,559.31,559.31,554.36,558.99,6197.0,557.5658,557.5658,552.6313,557.2468,6197.0
2024-11-26 09:35:00,558.12,558.64,556.91,557.63,4318.0,556.3795,556.8979,555.1733,555.8911,4318.0
2024-11-26 09:40:00,557.64,558.83,556.82,556.83,3682.0,555.901,557.0873,555.0836,555.0936,3682.0
2024-11-26 09:45:00,557.34,557.34,556.72,556.72,2025.0,555.602,555.602,554.9839,554.9839,2025.0
2024-11-26 09:50:00,556.72,557.12,555.92,556.09,3213.0,554.9839,555.3826,554.1864,554.3559,3213.0
2024-11-26 09:55:00,555.14,555.8,555.14,555.24,1586.0,553.4088,554.0668,553.4088,553.5085,1586.0
2024-11-26 10:00:00,555.95,555.98,555.09,555.42,1820.0,554.2163,554.2462,553.359,553.688,1820.0
2024-11-26 10:05:00,554.68,554.98,553.82,554.42,1796.0,552.9503,553.2493,552.0929,552.6911,1796.0
2024-11-26 10:10:00,555.05,555.39,554.23,555.39,2100.0,553.3191,553.658,552.5017,553.658,2100.0
2024-11-26 10:15:00,554.96,556.02,554.91,555.95,1600.0,553.2294,554.2861,553.1795,554.2163,1600.0
2024-11-26 10:20:00,555.43,555.43,554.91,555.18,1228.0,553.6979,553.6979,553.1795,553.4487,1228.0
2024-11-26 10:25:00,554.66,556.03,554.61,555.54,2240.0,552.9303,554.296,552.8805,553.8076,2240.0
2024-11-26 10:30:00,555.5,555.88,554.78,554.89,2040.0,553.7677,554.1465,553.0499,553.1596,2040.0
2024-11-26 10:35:00,554.87,555.45,554.87,555.14,1935.0,553.1397,553.7179,553.1397,553.4088,1935.0
2024-11-26 10:40:00,554.95,555.8,554.92,555.41,1754.0,553.2194,554.0668,553.1895,553.678,1754.0
2024-11-26 10:45:00,555.81,556.2,555.5,555.5,900.0,554.0767,554.4655,553.7677,553.7677,900.0
2024-11-26 10:50:00,555.54,555.75,555.41,555.41,1202.0,553.8076,554.0169,553.678,553.678,1202.0
2024-11-26 10:55:00,555.62,555.62,554.95,554.95,1401.0,553.8873,553.8873,553.2194,553.2194,1401.0
2024-11-26 11:00:00,555.42,555.94,554.91,555.47,4637.0,553.688,554.2063,553.1795,553.7378,4637.0
2024-11-26 11:05:00,555.06,555.58,555.03,555.34,1921.0,553.3291,553.8475,553.2992,553.6082,1921.0
2024-11-26 11:10:00,555.95,555.95,555.73,555.78,1083.0,554.2163,554.2163,553.997,554.0468,1083.0
2024-11-26 11:15:00,555.42,555.46,555.11,555.14,1402.0,553.688,553.7278,553.3789,553.4088,1402.0
2024-11-26 11:20:00,555.5,555.82,555.2,555.2,1500.0,553.7677,554.0867,553.4686,553.4686,1500.0
2024-11-26 11:25:00,555.55,556.18,555.44,555.96,2472.0,553.8175,554.4456,553.7079,554.2263,2472.0
2024-11-26 11:30:00,556.43,557.09,556.15,557.09,800.0,554.6948,555.3527,554.4157,555.3527,800.0
2024-11-26 11:35:00,557.43,557.88,557.42,557.88,571.0,555.6917,556.1403,555.6817,556.1403,571.0
2024-11-26 11:40:00,557.88,558.26,557.87,558.26,300.0,556.1403,556.5191,556.1303,556.5191,300.0
2024-11-26 11:45:00,558.26,558.26,557.94,557.94,221.0,556.5191,556.5191,556.2001,556.2001,221.0
2024-11-26 11:50:00,557.94,558.25,557.93,558.08,400.0,556.2001,556.5091,556.1901,556.3397,400.0
2024-11-26 11:55:00,558.08,558.08,558.07,558.07,400.0,556.3397,556.3397,556.3297,556.3297,400.0
2024-11-26 12:00:00,557.81,558.02,557.81,558.01,536.0,556.0705,556.2798,556.0705,556.2699,536.0
2024-11-26 12:05:00,558.34,558.9,558.33,558.84,407.0,556.5988,557.1571,556.5889,557.0973,407.0
2024-11-26 12:10:00,558.84,559.22,558.8,558.84,400.0,557.0973,557.4761,557.0574,557.0973,400.0
2024-11-26 12:15:00,558.84,558.84,558.84,558.84,0.0,557.0973,557.0973,557.0973,557.0973,0.0
2024-11-26 12:20:00,558.85,558.85,558.85,558.85,100.0,557.1073,557.1073,557.1073,557.1073,100.0
2024-11-26 12:25:00,558.85,559.22,558.37,558.82,1009.0,557.1073,557.4761,556.6288,557.0773,1009.0
2024-11-26 12:30:00,559.04,559.82,559.04,559.52,2564.0,557.2967,558.0742,557.2967,557.7752,2564.0
2024-11-26 12:35:00,559.35,559.35,559.08,559.23,501.0,557.6057,557.6057,557.3365,557.4861,501.0
2024-11-26 12:40:00,559.1,559.1,558.78,559.02,500.0,557.3565,557.3565,557.0375,557.2767,500.0
2024-11-26 12:45:00,559.02,559.13,559.02,559.03,400.0,557.2767,557.3864,557.2767,557.2867,400.0
2024-11-26 12:50:00,559.04,559.04,559.03,559.03,600.0,557.2967,557.2967,557.2867,557.2867,600.0
2024-11-26 12:55:00,559.03,559.08,558.89,559.03,1504.0,557.2867,557.3365,557.1471,557.2867,1504.0
2024-11-26 13:00:00,559.03,559.03,559.03,559.03,0.0,557.2867,557.2867,557.2867,557.2867,0.0
2024-11-26 13:05:00,559.32,559.33,559.27,559.27,600.0,557.5758,557.5858,557.5259,557.5259,600.0
2024-11-26 13:10:00,559.21,559.41,559.2,559.4,1063.0,557.4661,557.6655,557.4562,557.6555,1063.0
2024-11-26 13:15:00,559.01,559.01,558.54,558.54,1300.0,557.2668,557.2668,556.7982,556.7982,1300.0
2024-11-26 13:20:00,558.63,558.63,558.63,558.63,101.0,556.8879,556.8879,556.8879,556.8879,101.0
2024-11-26 13:25:00,558.63,558.64,558.63,558.63,203.0,556.8879,556.8979,556.8879,556.8879,203.0
2024-11-26 13:30:00,558.63,558.64,558.51,558.51,928.0,556.8879,556.8979,556.7683,556.7683,928.0
2024-11-26 13:35:00,558.64,558.64,558.64,558.64,100.0,556.8979,556.8979,556.8979,556.8979,100.0
2024-11-26 13:40:00,558.64,558.89,558.64,558.88,248.0,556.8979,557.1471,556.8979,557.1372,248.0
2024-11-26 13:45:00,558.88,559.48,558.88,559.48,315.0,557.1372,557.7353,557.1372,557.7353,315.0
2024-11-26 13:50:00,559.76,560.05,559.76,559.97,574.0,558.0144,558.3035,558.0144,558.2238,574.0
2024-11-26 13:55:00,560.17,560.17,559.68,559.7,702.0,558.4231,558.4231,557.9347,557.9546,702.0
2024-11-26 14:00:00,559.96,560.28,559.95,560.28,675.0,558.2138,558.5328,558.2038,558.5328,675.0
2024-11-26 14:05:00,560.31,560.31,559.96,559.96,200.0,558.5627,558.5627,558.2138,558.2138,200.0
2024-11-26 14:10:00,560.34,560.38,560.34,560.38,518.0,558.5926,558.6325,558.5926,558.6325,518.0
2024-11-26 14:15:00,560.38,560.38,559.96,560.18,926.0,558.6325,558.6325,558.2138,558.4331,926.0
2024-11-26 14:20:00,560.21,560.45,560.2,560.38,800.0,558.463,558.7023,558.453,558.6325,800.0
2024-11-26 14:25:00,560.64,560.82,560.64,560.82,200.0,558.8917,559.0711,558.8917,559.0711,200.0
2024-11-26 14:30:00,561.59,561.61,561.58,561.59,500.0,559.8387,559.8586,559.8287,559.8387,500.0
2024-11-26 14:35:00,560.8,560.91,560.67,560.88,435.0,559.0512,559.1608,558.9216,559.1309,435.0
2024-11-26 14:40:00,561.15,561.15,561.15,561.15,200.0,559.4001,559.4001,559.4001,559.4001,200.0
2024-11-26 14:45:00,561.15,561.15,560.6,561.04,443.0,559.4001,559.4001,558.8518,559.2904,443.0
2024-11-26 14:50:00,561.09,561.09,560.92,561.03,301.0,559.3403,559.3403,559.1708,559.2805,301.0
2024-11-26 14:55:00,560.92,561.0,560.81,560.81,515.0,559.1708,559.2505,559.0611,559.0611,515.0
2024-11-26 15:00:00,560.66,560.74,560.47,560.74,604.0,558.9116,558.9914,558.7222,558.9914,604.0
2024-11-26 15:05:00,560.6,560.6,560.55,560.55,200.0,558.8518,558.8518,558.802,558.802,200.0
2024-11-26 15:10:00,560.77,560.9,560.72,560.88,501.0,559.0213,559.1509,558.9714,559.1309,501.0
2024-11-26 15:15:00,560.88,561.18,560.84,561.18,421.0,559.1309,559.43,559.091,559.43,421.0
2024-11-26 15:20:00,561.0,561.24,560.99,561.09,544.0,559.2505,559.4898,559.2406,559.3403,544.0
2024-11-26 15:25:00,561.26,561.26,560.67,560.69,1200.0,559.5097,559.5097,558.9216,558.9415,1200.0
2024-11-26 15:30:00,560.69,561.41,560.67,561.4,800.0,558.9415,559.6593,558.9216,559.6493,800.0
2024-11-26 15:35:00,561.7,561.7,561.45,561.69,1409.0,559.9484,559.9484,559.6991,559.9384,1409.0
2024-11-26 15:40:00,561.9,561.9,561.26,561.51,1495.0,560.1477,560.1477,559.5097,559.759,1495.0
2024-11-26 15:45:00,561.91,561.91,561.91,561.91,200.0,560.1577,560.1577,560.1577,560.1577,200.0
2024-11-26 15:50:00,561.87,562.06,561.56,561.56,2533.0,560.1178,560.3072,559.8088,559.8088,2533.0
2024-11-26 15:55:00,561.85,562.24,561.66,561.85,15345.0,560.0979,560.4867,559.9085,560.0979,15345.0
2024-11-27 09:30:00,561.18,561.18,560.42,560.42,3311.0,559.43,559.43,558.6724,558.6724,3311.0
2024-11-27 09:35:00,560.41,560.8,560.11,560.63,837.0,558.6624,559.0512,558.3633,558.8817,837.0
2024-11-27 09:40:00,560.39,561.12,560.39,560.52,400.0,558.6425,559.3702,558.6425,558.772,400.0
2024-11-27 09:45:00,560.95,561.68,560.94,561.68,438.0,559.2007,559.9284,559.1907,559.9284,438.0
2024-11-27 09:50:00,560.88,561.25,560.87,561.2,474.0,559.1309,559.4998,559.121,559.4499,474.0
2024-11-27 09:55:00,561.29,561.46,560.27,561.23,2624.0,559.5396,559.7091,558.5228,559.4798,2624.0
2024-11-27 10:00:00,560.51,562.47,560.51,562.47,1501.0,558.7621,560.716,558.7621,560.716,1501.0
2024-11-27 10:05:00,562.12,562.12,561.72,561.92,678.0,560.3671,560.3671,559.9683,560.1677,678.0
2024-11-27 10:10:00,561.94,563.56,561.9,562.55,4382.0,560.1876,561.8026,560.1477,560.7957,4382.0
2024-11-27 10:15:00,562.47,562.8,562.46,562.47,723.0,560.716,561.0449,560.706,560.716,723.0
2024-11-27 10:20:00,561.65,562.47,560.4,562.05,3380.0,559.8985,560.716,558.6524,560.2973,3380.0
2024-11-27 10:25:00,562.05,562.05,562.05,562.05,0.0,560.2973,560.2973,560.2973,560.2973,0.0
2024-11-27 10:30:00,561.43,561.43,561.43,561.43,100.0,559.6792,559.6792,559.6792,559.6792,100.0
2024-11-27 10:35:00,561.42,561.42,561.28,561.28,655.0,559.6692,559.6692,559.5297,559.5297,655.0
2024-11-27 10:40:00,561.04,561.04,561.04,561.04,100.0,559.2904,559.2904,559.2904,559.2904,100.0
2024-11-27 10:45:00,561.04,561.04,561.04,561.04,0.0,559.2904,559.2904,559.2904,559.2904,0.0
2024-11-27 10:50:00,561.42,561.42,561.42,561.42,100.0,559.6692,559.6692,559.6692,559.6692,100.0
2024-11-27 10:55:00,561.01,561.01,560.59,560.59,400.0,559.2605,559.2605,558.8418,558.8418,400.0
2024-11-27 11:00:00,560.38,560.38,559.05,559.9,1678.0,558.6325,558.6325,557.3066,558.154,1678.0
2024-11-27 11:05:00,559.16,559.44,558.89,558.89,2700.0,557.4163,557.6954,557.1471,557.1471,2700.0
2024-11-27 11:10:00,558.89,558.89,558.11,558.13,600.0,557.1471,557.1471,556.3696,556.3895,600.0
2024-11-27 11:15:00,558.18,559.0,557.65,559.0,864.0,556.4393,557.2568,555.911,557.2568,864.0
2024-11-27 11:20:00,558.81,559.0,558.46,558.49,1500.0,557.0674,557.2568,556.7185,556.7484,1500.0
2024-11-27 11:25:00,558.49,558.49,558.49,558.49,0.0,556.7484,556.7484,556.7484,556.7484,0.0
2024-11-27 11:30:00,558.02,558.02,558.01,558.01,200.0,556.2798,556.2798,556.2699,556.2699,200.0
2024-11-27 11:35:00,558.47,559.0,558.38,558.56,805.0,556.7284,557.2568,556.6387,556.8182,805.0
2024-11-27 11:40:00,558.56,558.56,557.82,557.82,1271.0,556.8182,556.8182,556.0805,556.0805,1271.0
2024-11-27 11:45:00,557.27,557.95,557.27,557.87,862.0,555.5322,556.2101,555.5322,556.1303,862.0
2024-11-27 11:50:00,557.87,558.07,557.64,557.66,1063.0,556.1303,556.3297,555.901,555.921,1063.0
2024-11-27 11:55:00,558.27,558.28,558.27,558.27,100.0,556.5291,556.539,556.5291,556.5291,100.0
2024-11-27 12:00:00,558.37,558.37,558.37,558.37,150.0,556.6288,556.6288,556.6288,556.6288,150.0
2024-11-27 12:05:00,557.95,558.3,557.9,558.3,656.0,556.2101,556.559,556.1602,556.559,656.0
2024-11-27 12:10:00,558.3,558.3,558.3,558.3,0.0,556.559,556.559,556.559,556.559,0.0
2024-11-27 12:15:00,559.3,559.36,559.29,559.36,310.0,557.5559,557.6157,557.5459,557.6157,310.0
2024-11-27 12:20:00,559.31,559.68,559.3,559.67,300.0,557.5658,557.9347,557.5559,557.9247,300.0
2024-11-27 12:25:00,559.8,559.8,559.8,559.8,200.0,558.0543,558.0543,558.0543,558.0543,200.0
2024-11-27 12:30:00,559.68,560.05,559.67,560.05,1000.0,557.9347,558.3035,557.9247,558.3035,1000.0
2024-11-27 12:35:00,560.07,560.07,560.07,560.07,200.0,558.3234,558.3234,558.3234,558.3234,200.0
2024-11-27 12:40:00,560.07,560.95,559.75,560.95,5388.0,558.3234,559.2007,558.0044,559.2007,5388.0
2024-11-27 12:45:00,560.96,560.96,560.96,560.96,100.0,559.2107,559.2107,559.2107,559.2107,100.0
2024-11-27 12:50:00,561.19,561.21,561.17,561.17,437.0,559.44,559.4599,559.42,559.42,437.0
2024-11-27 12:55:00,561.17,561.17,561.17,561.17,0.0,559.42,559.42,559.42,559.42,0.0
2024-11-27 13:00:00,561.59,561.59,561.59,561.59,738.0,559.8387,559.8387,559.8387,559.8387,738.0
2024-11-27 13:05:00,561.68,562.55,561.67,562.55,2867.0,559.9284,560.7957,559.9185,560.7957,2867.0
2024-11-27 13:10:00,562.54,563.76,562.48,563.74,3400.0,560.7857,562.0019,560.7259,561.982,3400.0
2024-11-27 13:15:00,563.74,564.64,563.74,564.58,2800.0,561.982,562.8792,561.982,562.8194,2800.0
2024-11-27 13:20:00,564.71,564.75,564.71,564.75,333.0,562.949,562.9889,562.949,562.9889,333.0
2024-11-27 13:25:00,564.74,564.74,563.46,563.64,1294.0,562.9789,562.9789,561.7029,561.8823,1294.0
2024-11-27 13:30:00,563.23,563.23,563.23,563.23,100.0,561.4736,561.4736,561.4736,561.4736,100.0
2024-11-27 13:35:00,563.9,564.06,563.77,564.06,600.0,562.1415,562.301,562.0119,562.301,600.0
2024-11-27 13:40:00,563.71,564.05,563.27,563.27,1300.0,561.9521,562.291,561.5135,561.5135,1300.0
2024-11-27 13:45:00,563.27,563.28,562.7,562.7,1964.0,561.5135,561.5234,560.9452,560.9452,1964.0
2024-11-27 13:50:00,562.7,562.7,562.7,562.7,1530.0,560.9452,560.9452,560.9452,560.9452,1530.0
2024-11-27 13:55:00,562.78,562.8,562.78,562.8,709.0,561.025,561.0449,561.025,561.0449,709.0
2024-11-27 14:00:00,562.51,562.76,562.51,562.68,2977.0,560.7558,561.0051,560.7558,560.9253,2977.0
2024-11-27 14:05:00,562.51,562.66,562.48,562.66,1400.0,560.7558,560.9054,560.7259,560.9054,1400.0
2024-11-27 14:10:00,562.45,562.57,562.16,562.4,2325.0,560.696,560.8157,560.4069,560.6462,2325.0
2024-11-27 14:15:00,562.4,562.41,561.47,561.47,600.0,560.6462,560.6562,559.7191,559.7191,600.0
2024-11-27 14:20:00,561.36,563.92,561.36,562.82,8026.0,559.6094,562.1614,559.6094,561.0649,8026.0
2024-11-27 14:25:00,562.62,563.23,562.55,563.01,1287.0,560.8655,561.4736,560.7957,561.2543,1287.0
2024-11-27 14:30:00,562.56,562.89,562.55,562.89,500.0,560.8057,561.1347,560.7957,561.1347,500.0
2024-11-27 14:35:00,562.8,563.47,562.79,563.47,1200.0,561.0449,561.7128,561.035,561.7128,1200.0
2024-11-27 14:40:00,563.54,563.64,563.54,563.64,465.0,561.7826,561.8823,561.7826,561.8823,465.0
2024-11-27 14:45:00,564.01,564.75,563.63,563.72,2178.0,562.2512,562.9889,561.8723,561.9621,2178.0
2024-11-27 14:50:00,563.88,563.88,563.58,563.86,300.0,562.1216,562.1216,561.8225,562.1016,300.0
2024-11-27 14:55:00,563.86,564.04,562.81,563.38,2830.0,562.1016,562.2811,561.0549,561.6231,2830.0
2024-11-27 15:00:00,563.49,563.9,563.16,563.89,1094.0,561.7328,562.1415,561.4038,562.1315,1094.0
2024-11-27 15:05:00,563.9,563.9,563.08,563.26,900.0,562.1415,562.1415,561.3241,561.5035,900.0
2024-11-27 15:10:00,563.33,563.45,563.04,563.22,820.0,561.5733,561.6929,561.2842,561.4636,820.0
2024-11-27 15:15:00,563.19,563.19,563.03,563.03,700.0,561.4337,561.4337,561.2742,561.2742,700.0
2024-11-27 15:20:00,563.03,563.71,562.99,563.71,1757.0,561.2742,561.9521,561.2343,561.9521,1757.0
2024-11-27 15:25:00,563.71,563.81,563.24,563.72,1742.0,561.9521,562.0518,561.4836,561.9621,1742.0
2024-11-27 15:30:00,563.38,563.62,563.37,563.62,1000.0,561.6231,561.8624,561.6132,561.8624,1000.0
2024-11-27 15:35:00,563.62,563.62,563.62,563.62,600.0,561.8624,561.8624,561.8624,561.8624,600.0
2024-11-27 15:40:00,563.29,563.5,562.76,563.13,3961.0,561.5334,561.7428,561.0051,561.3739,3961.0
2024-11-27 15:45:00,563.13,563.84,563.13,563.84,1262.0,561.3739,562.0817,561.3739,562.0817,1262.0
2024-11-27 15:50:00,563.63,564.44,563.62,563.96,4562.0,561.8723,562.6798,561.8624,562.2013,4562.0
2024-11-27 15:55:00,564.54,564.6,564.09,564.42,11062.0,562.7795,562.8393,562.3309,562.6599,11062.0
2024-11-29 09:30:00,563.39,566.32,561.2,566.32,7156.0,561.6331,564.554,559.4499,564.554,7156.0
2024-11-29 09:35:00,566.28,567.24,565.26,567.24,947.0,564.5141,565.4711,563.4973,565.4711,947.0
2024-11-29 09:40:00,567.27,568.68,567.27,568.68,1050.0,565.501,566.9066,565.501,566.9066,1050.0
2024-11-29 09:45:00,568.55,568.55,567.7,568.12,420.0,566.777,566.777,565.9297,566.3483,420.0
2024-11-29 09:50:00,568.21,568.21,567.9,568.12,1000.0,566.4381,566.4381,566.129,566.3483,1000.0
2024-11-29 09:55:00,568.14,568.6,568.08,568.6,677.0,566.3683,566.8268,566.3085,566.8268,677.0
2024-11-29 10:00:00,568.29,569.51,568.28,568.77,43908.0,566.5178,567.734,566.5078,566.9963,43908.0
2024-11-29 10:05:00,568.68,568.68,568.34,568.4,824.0,566.9066,566.9066,566.5677,566.6275,824.0
2024-11-29 10:10:00,568.48,568.82,568.48,568.82,300.0,566.7072,567.0462,566.7072,567.0462,300.0
2024-11-29 10:15:00,569.14,569.29,569.03,569.04,882.0,567.3652,567.5147,567.2555,567.2655,882.0
2024-11-29 10:20:00,568.81,569.05,568.81,569.05,400.0,567.0362,567.2754,567.0362,567.2754,400.0
2024-11-29 10:25:00,568.88,568.89,568.78,568.78,200.0,567.106,567.1159,567.0063,567.0063,200.0
2024-11-29 10:30:00,568.75,568.75,568.36,568.36,700.0,566.9764,566.9764,566.5876,566.5876,700.0
2024-11-29 10:35:00,568.74,569.14,568.74,569.14,547.0,566.9664,567.3652,566.9664,567.3652,547.0
2024-11-29 10:40:00,569.01,569.01,567.97,567.97,1300.0,567.2356,567.2356,566.1988,566.1988,1300.0
2024-11-29 10:45:00,567.94,568.2,567.65,567.65,800.0,566.1689,566.4281,565.8798,565.8798,800.0
2024-11-29 10:50:00,567.63,568.1,567.31,567.76,6450.0,565.8599,566.3284,565.5409,565.9895,6450.0
2024-11-29 10:55:00,567.66,567.76,567.31,567.72,2812.0,565.8898,565.9895,565.5409,565.9496,2812.0
2024-11-29 11:00:00,568.04,568.19,567.2,567.2,5844.0,566.2686,566.4181,565.4312,565.4312,5844.0
2024-11-29 11:05:00,566.8,566.8,566.72,566.73,300.0,565.0325,565.0325,564.9527,564.9627,300.0
2024-11-29 11:10:00,566.71,566.71,566.71,566.71,303.0,564.9427,564.9427,564.9427,564.9427,303.0
2024-11-29 11:15:00,566.97,566.97,566.71,566.71,200.0,565.2019,565.2019,564.9427,564.9427,200.0
2024-11-29 11:20:00,567.12,567.84,567.12,567.84,2151.0,565.3515,566.0692,565.3515,566.0692,2151.0
2024-11-29 11:25:00,568.24,568.24,567.84,567.84,900.0,566.468,566.468,566.0692,566.0692,900.0
2024-11-29 11:30:00,568.04,568.13,567.9,567.94,1100.0,566.2686,566.3583,566.129,566.1689,1100.0
2024-11-29 11:35:00,567.78,567.78,567.71,567.74,400.0,566.0094,566.0094,565.9396,565.9695,400.0
2024-11-29 11:40:00,567.81,567.81,567.81,567.81,420.0,566.0393,566.0393,566.0393,566.0393,420.0
2024-11-29 11:45:00,567.63,567.83,567.62,567.83,1391.0,565.8599,566.0593,565.8499,566.0593,1391.0
2024-11-29 11:50:00,567.79,568.03,567.79,568.03,300.0,566.0194,566.2586,566.0194,566.2586,300.0
2024-11-29 11:55:00,568.03,568.03,567.71,567.72,650.0,566.2586,566.2586,565.9396,565.9496,650.0
2024-11-29 12:00:00,567.48,567.86,567.21,567.8,1605.0,565.7103,566.0892,565.4412,566.0293,1605.0
2024-11-29 12:05:00,567.95,567.95,567.81,567.81,200.0,566.1789,566.1789,566.0393,566.0393,200.0
2024-11-29 12:10:00,568.36,568.36,568.16,568.16,400.0,566.5876,566.5876,566.3882,566.3882,400.0
2024-11-29 12:15:00,568.56,568.56,568.44,568.44,300.0,566.787,566.787,566.6673,566.6673,300.0
2024-11-29 12:20:00,568.51,568.66,568.25,568.36,500.0,566.7371,566.8867,566.4779,566.5876,500.0
2024-11-29 12:25:00,568.25,568.48,568.23,568.48,652.0,566.4779,566.7072,566.458,566.7072,652.0
2024-11-29 12:30:00,568.37,568.37,568.37,568.37,665.0,566.5976,566.5976,566.5976,566.5976,665.0
2024-11-29 12:35:00,568.76,568.92,568.76,568.92,400.0,566.9864,567.1459,566.9864,567.1459,400.0
2024-11-29 12:40:00,568.93,568.93,568.39,568.68,1594.0,567.1558,567.1558,566.6175,566.9066,1594.0
2024-11-29 12:45:00,568.99,568.99,568.92,568.92,300.0,567.2156,567.2156,567.1459,567.1459,300.0
2024-11-29 12:50:00,568.85,569.51,567.67,567.67,4780.0,567.0761,567.734,565.8997,565.8997,4780.0
2024-11-29 12:55:00,567.58,567.61,566.41,566.74,8614.0,565.81,565.8399,564.6437,564.9726,8614.0
2024-12-02 09:30:00,566.44,568.09,564.37,564.37,4580.0,564.6736,566.3184,562.61,562.61,4580.0
2024-12-02 09:35:00,565.09,565.4,563.68,564.39,800.0,563.3278,563.6368,561.9222,562.63,800.0
2024-12-02 09:40:00,565.2,565.2,563.44,563.68,1800.0,563.4375,563.4375,561.6829,561.9222,1800.0
2024-12-02 09:45:00,563.06,564.73,563.06,563.69,1911.0,561.3041,562.9689,561.3041,561.9322,1911.0
2024-12-02 09:50:00,563.19,563.73,563.19,563.73,1144.0,561.4337,561.972,561.4337,561.972,1144.0
2024-12-02 09:55:00,563.87,564.1,563.02,564.03,7099.0,562.1116,562.3409,561.2643,562.2711,7099.0
2024-12-02 10:00:00,564.26,564.26,563.49,563.5,4356.0,562.5004,562.5004,561.7328,561.7428,4356.0
2024-12-02 10:05:00,562.69,563.16,561.98,562.95,700.0,560.9353,561.4038,560.2275,561.1945,700.0
2024-12-02 10:10:00,562.63,562.74,562.08,562.09,1502.0,560.8755,560.9851,560.3272,560.3372,1502.0
2024-12-02 10:15:00,561.94,562.43,561.94,562.43,1729.0,560.1876,560.6761,560.1876,560.6761,1729.0
2024-12-02 10:20:00,562.43,562.43,562.43,562.43,0.0,560.6761,560.6761,560.6761,560.6761,0.0
2024-12-02 10:25:00,562.79,562.79,562.77,562.77,300.0,561.035,561.035,561.015,561.015,300.0
2024-12-02 10:30:00,563.27,563.33,562.85,563.23,540.0,561.5135,561.5733,561.0948,561.4736,540.0
2024-12-02 10:35:00,563.35,563.55,563.35,563.55,200.0,561.5932,561.7926,561.5932,561.7926,200.0
2024-12-02 10:40:00,563.72,564.02,563.65,564.02,361.0,561.9621,562.2611,561.8923,562.2611,361.0
2024-12-02 10:45:00,563.79,564.28,563.79,564.18,600.0,562.0318,562.5203,562.0318,562.4206,600.0
2024-12-02 10:50:00,564.84,564.85,564.84,564.84,217.0,563.0786,563.0885,563.0786,563.0786,217.0
2024-12-02 10:55:00,564.37,564.4,563.85,563.85,707.0,562.61,562.6399,562.0917,562.0917,707.0
2024-12-02 11:00:00,563.41,563.43,563.41,563.41,300.0,561.653,561.673,561.653,561.653,300.0
2024-12-02 11:05:00,563.41,563.41,563.41,563.41,0.0,561.653,561.653,561.653,561.653,0.0
2024-12-02 11:10:00,562.48,563.44,562.48,563.21,592.0,560.7259,561.6829,560.7259,561.4537,592.0
2024-12-02 11:15:00,563.46,563.7,563.46,563.7,300.0,561.7029,561.9421,561.7029,561.9421,300.0
2024-12-02 11:20:00,563.59,563.59,563.06,563.07,791.0,561.8325,561.8325,561.3041,561.3141,791.0
2024-12-02 11:25:00,563.63,564.06,563.63,564.06,1389.0,561.8723,562.301,561.8723,562.301,1389.0
2024-12-02 11:30:00,564.28,564.28,563.96,564.26,497.0,562.5203,562.5203,562.2013,562.5004,497.0
2024-12-02 11:35:00,564.28,564.3,564.28,564.3,863.0,562.5203,562.5403,562.5203,562.5403,863.0
2024-12-02 11:40:00,564.65,564.65,563.56,563.74,1790.0,562.8892,562.8892,561.8026,561.982,1790.0
2024-12-02 11:45:00,563.9,563.9,563.9,563.9,271.0,562.1415,562.1415,562.1415,562.1415,271.0
2024-12-02 11:50:00,563.36,564.15,563.36,564.13,650.0,561.6032,562.3907,561.6032,562.3708,650.0
2024-12-02 11:55:00,564.5,565.15,564.45,565.15,700.0,562.7396,563.3876,562.6898,563.3876,700.0
2024-12-02 12:00:00,565.53,565.62,565.2,565.51,401.0,563.7664,563.8561,563.4375,563.7465,401.0
2024-12-02 12:05:00,565.47,565.47,565.47,565.47,200.0,563.7066,563.7066,563.7066,563.7066,200.0
2024-12-02 12:10:00,565.83,565.83,565.48,565.78,453.0,564.0655,564.0655,563.7166,564.0156,453.0
2024-12-02 12:15:00,565.68,565.69,565.48,565.48,200.0,563.916,563.9259,563.7166,563.7166,200.0
2024-12-02 12:20:00,565.14,565.49,565.14,565.49,324.0,563.3776,563.7265,563.3776,563.7265,324.0
2024-12-02 12:25:00,565.14,565.51,565.06,565.13,400.0,563.3776,563.7465,563.2979,563.3677,400.0
2024-12-02 12:30:00,565.13,565.13,565.13,565.13,0.0,563.3677,563.3677,563.3677,563.3677,0.0
2024-12-02 12:35:00,565.4,565.41,564.78,564.78,600.0,563.6368,563.6468,563.0188,563.0188,600.0
2024-12-02 12:40:00,564.78,564.78,564.78,564.78,0.0,563.0188,563.0188,563.0188,563.0188,0.0
2024-12-02 12:45:00,564.75,564.75,564.12,564.4,936.0,562.9889,562.9889,562.3608,562.6399,936.0
2024-12-02 12:50:00,564.64,564.71,564.64,564.68,1100.0,562.8792,562.949,562.8792,562.9191,1100.0
2024-12-02 12:55:00,564.39,564.39,563.87,563.87,404.0,562.63,562.63,562.1116,562.1116,404.0
2024-12-02 13:00:00,564.16,564.16,564.16,564.16,100.0,562.4007,562.4007,562.4007,562.4007,100.0
2024-12-02 13:05:00,564.49,564.57,564.49,564.57,461.0,562.7297,562.8094,562.7297,562.8094,461.0
2024-12-02 13:10:00,564.57,564.57,564.57,564.57,0.0,562.8094,562.8094,562.8094,562.8094,0.0
2024-12-02 13:15:00,564.42,564.42,564.42,564.42,100.0,562.6599,562.6599,562.6599,562.6599,100.0
2024-12-02 13:20:00,564.68,565.22,564.68,565.22,818.0,562.9191,563.4574,562.9191,563.4574,818.0
2024-12-02 13:25:00,565.22,565.55,565.22,565.55,682.0,563.4574,563.7864,563.4574,563.7864,682.0
2024-12-02 13:30:00,565.23,565.49,565.22,565.49,315.0,563.4674,563.7265,563.4574,563.7265,315.0
2024-12-02 13:35:00,565.49,565.49,565.4,565.4,388.0,563.7265,563.7265,563.6368,563.6368,388.0
2024-12-02 13:40:00,565.22,565.22,565.22,565.22,102.0,563.4574,563.4574,563.4574,563.4574,102.0
2024-12-02 13:45:00,565.26,565.26,564.96,565.18,1000.0,563.4973,563.4973,563.1982,563.4175,1000.0
2024-12-02 13:50:00,565.19,565.49,565.18,565.43,740.0,563.4275,563.7265,563.4175,563.6667,740.0
2024-12-02 13:55:00,565.19,565.19,565.19,565.19,100.0,563.4275,563.4275,563.4275,563.4275,100.0
2024-12-02 14:00:00,565.34,565.34,564.66,564.99,1600.0,563.577,563.577,562.8991,563.2281,1600.0
2024-12-02 14:05:00,564.99,564.99,564.99,564.99,0.0,563.2281,563.2281,563.2281,563.2281,0.0
2024-12-02 14:10:00,565.22,565.22,565.04,565.04,252.0,563.4574,563.4574,563.278,563.278,252.0
2024-12-02 14:15:00,564.91,564.91,564.91,564.91,100.0,563.1484,563.1484,563.1484,563.1484,100.0
2024-12-02 14:20:00,564.71,564.71,564.7,564.71,298.0,562.949,562.949,562.939,562.949,298.0
2024-12-02 14:25:00,564.92,564.92,564.87,564.87,800.0,563.1583,563.1583,563.1085,563.1085,800.0
2024-12-02 14:30:00,565.21,565.22,564.92,564.92,600.0,563.4474,563.4574,563.1583,563.1583,600.0
2024-12-02 14:35:00,565.04,565.04,565.03,565.04,100.0,563.278,563.278,563.268,563.278,100.0
2024-12-02 14:40:00,564.85,565.77,564.68,565.63,3385.0,563.0885,564.0057,562.9191,563.8661,3385.0
2024-12-02 14:45:00,565.76,565.77,565.18,565.21,2101.0,563.9957,564.0057,563.4175,563.4474,2101.0
2024-12-02 14:50:00,565.6,565.6,564.74,565.23,3329.0,563.8362,563.8362,562.9789,563.4674,3329.0
2024-12-02 14:55:00,565.23,565.46,565.23,565.45,400.0,563.4674,563.6966,563.4674,563.6867,400.0
2024-12-02 15:00:00,565.45,565.45,565.45,565.45,0.0,563.6867,563.6867,563.6867,563.6867,0.0
2024-12-02 15:05:00,565.58,566.13,565.55,566.03,1840.0,563.8163,564.3646,563.7864,564.2649,1840.0
2024-12-02 15:10:00,566.07,566.07,566.06,566.07,507.0,564.3047,564.3047,564.2948,564.3047,507.0
2024-12-02 15:15:00,566.35,566.8,566.2,566.8,2800.0,564.5839,565.0325,564.4343,565.0325,2800.0
2024-12-02 15:20:00,566.55,566.96,566.54,566.96,300.0,564.7832,565.192,564.7733,565.192,300.0
2024-12-02 15:25:00,566.85,567.19,566.85,566.86,400.0,565.0823,565.4212,565.0823,565.0923,400.0
2024-12-02 15:30:00,566.87,567.1,566.44,566.6,1200.0,565.1022,565.3315,564.6736,564.8331,1200.0
2024-12-02 15:35:00,566.65,566.65,566.62,566.62,800.0,564.8829,564.8829,564.853,564.853,800.0
2024-12-02 15:40:00,566.4,566.63,566.2,566.24,2928.0,564.6337,564.863,564.4343,564.4742,2928.0
2024-12-02 15:45:00,566.35,566.36,566.17,566.36,1400.0,564.5839,564.5938,564.4044,564.5938,1400.0
2024-12-02 15:50:00,566.43,567.93,566.35,567.87,10613.0,564.6636,566.1589,564.5839,566.0991,10613.0
2024-12-02 15:55:00,568.0,569.29,567.84,568.62,42292.0,566.2287,567.5147,566.0692,566.8468,42292.0
2024-12-03 09:30:00,564.28,564.28,563.07,563.31,5891.0,562.5203,562.5203,561.3141,561.5533,5891.0
2024-12-03 09:35:00,562.76,562.76,560.8,560.8,700.0,561.0051,561.0051,559.0512,559.0512,700.0
2024-12-03 09:40:00,560.87,560.87,559.83,559.83,300.0,559.121,559.121,558.0842,558.0842,300.0
2024-12-03 09:45:00,560.15,560.96,559.78,559.79,1586.0,558.4032,559.2107,558.0344,558.0443,1586.0
2024-12-03 09:50:00,559.79,561.54,559.78,560.52,2138.0,558.0443,559.7889,558.0344,558.772,2138.0
2024-12-03 09:55:00,560.98,560.98,560.43,560.94,978.0,559.2306,559.2306,558.6823,559.1907,978.0
2024-12-03 10:00:00,561.48,561.48,561.21,561.27,938.0,559.7291,559.7291,559.4599,559.5197,938.0
2024-12-03 10:05:00,561.23,561.45,560.82,561.02,3888.0,559.4798,559.6991,559.0711,559.2705,3888.0
2024-12-03 10:10:00,561.1,561.93,561.01,561.62,2203.0,559.3502,560.1776,559.2605,559.8686,2203.0
2024-12-03 10:15:00,562.0,562.4,562.0,562.04,1502.0,560.2474,560.6462,560.2474,560.2873,1502.0
2024-12-03 10:20:00,562.33,562.69,562.03,562.69,1353.0,560.5764,560.9353,560.2773,560.9353,1353.0
2024-12-03 10:25:00,562.35,562.35,561.56,561.73,400.0,560.5963,560.5963,559.8088,559.9783,400.0
2024-12-03 10:30:00,562.04,563.12,561.79,563.12,2488.0,560.2873,561.3639,560.0381,561.3639,2488.0
2024-12-03 10:35:00,562.64,564.05,562.64,564.05,664.0,560.8854,562.291,560.8854,562.291,664.0
2024-12-03 10:40:00,564.24,564.24,563.5,563.5,1633.0,562.4804,562.4804,561.7428,561.7428,1633.0
2024-12-03 10:45:00,563.21,564.22,563.09,564.22,978.0,561.4537,562.4605,561.334,562.4605,978.0
2024-12-03 10:50:00,563.72,564.22,563.71,564.22,1000.0,561.9621,562.4605,561.9521,562.4605,1000.0
2024-12-03 10:55:00,564.97,564.97,564.78,564.78,300.0,563.2082,563.2082,563.0188,563.0188,300.0
2024-12-03 11:00:00,564.68,564.68,563.96,564.12,1869.0,562.9191,562.9191,562.2013,562.3608,1869.0
2024-12-03 11:05:00,564.16,564.16,564.16,564.16,100.0,562.4007,562.4007,562.4007,562.4007,100.0
2024-12-03 11:10:00,563.97,564.11,563.69,563.97,2560.0,562.2113,562.3509,561.9322,562.2113,2560.0
2024-12-03 11:15:00,564.22,564.35,564.21,564.35,2274.0,562.4605,562.5901,562.4505,562.5901,2274.0
2024-12-03 11:20:00,564.08,564.09,564.08,564.08,193.0,562.3209,562.3309,562.3209,562.3209,193.0
2024-12-03 11:25:00,564.18,564.28,563.94,564.09,1916.0,562.4206,562.5203,562.1814,562.3309,1916.0
2024-12-03 11:30:00,563.83,564.07,563.39,563.54,3625.0,562.0717,562.311,561.6331,561.7826,3625.0
2024-12-03 11:35:00,563.42,563.42,562.76,562.76,600.0,561.663,561.663,561.0051,561.0051,600.0
2024-12-03 11:40:00,562.76,562.86,562.75,562.86,1600.0,561.0051,561.1047,560.9951,561.1047,1600.0
2024-12-03 11:45:00,562.99,563.26,562.99,563.26,320.0,561.2343,561.5035,561.2343,561.5035,320.0
2024-12-03 11:50:00,562.97,562.97,562.96,562.97,100.0,561.2144,561.2144,561.2044,561.2144,100.0
2024-12-03 11:55:00,563.26,563.32,562.32,562.63,5097.0,561.5035,561.5633,560.5664,560.8755,5097.0
2024-12-03 12:00:00,562.31,562.31,562.31,562.31,100.0,560.5565,560.5565,560.5565,560.5565,100.0
2024-12-03 12:05:00,562.32,562.38,561.97,561.97,700.0,560.5664,560.6262,560.2175,560.2175,700.0
2024-12-03 12:10:00,562.08,562.08,562.08,562.08,100.0,560.3272,560.3272,560.3272,560.3272,100.0
2024-12-03 12:15:00,561.86,562.01,561.85,561.89,700.0,560.1079,560.2574,560.0979,560.1378,700.0
2024-12-03 12:20:00,561.78,561.78,561.78,561.78,100.0,560.0281,560.0281,560.0281,560.0281,100.0
2024-12-03 12:25:00,561.86,562.36,561.85,562.28,1407.0,560.1079,560.6063,560.0979,560.5266,1407.0
2024-12-03 12:30:00,562.56,562.62,562.55,562.56,505.0,560.8057,560.8655,560.7957,560.8057,505.0
2024-12-03 12:35:00,563.16,563.16,563.16,563.16,100.0,561.4038,561.4038,561.4038,561.4038,100.0
2024-12-03 12:40:00,563.45,563.45,563.34,563.34,300.0,561.6929,561.6929,561.5833,561.5833,300.0
2024-12-03 12:45:00,563.62,563.86,563.28,563.86,530.0,561.8624,562.1016,561.5234,562.1016,530.0
2024-12-03 12:50:00,563.94,563.94,563.94,563.94,100.0,562.1814,562.1814,562.1814,562.1814,100.0
2024-12-03 12:55:00,563.86,563.95,563.72,563.83,1600.0,562.1016,562.1913,561.9621,562.0717,1600.0
2024-12-03 13:00:00,564.23,564.23,564.07,564.08,848.0,562.4705,562.4705,562.311,562.3209,848.0
2024-12-03 13:05:00,564.08,564.08,564.08,564.08,0.0,562.3209,562.3209,562.3209,562.3209,0.0
2024-12-03 13:10:00,563.99,563.99,563.99,563.99,100.0,562.2312,562.2312,562.2312,562.2312,100.0
2024-12-03 13:15:00,563.89,563.89,563.89,563.89,393.0,562.1315,562.1315,562.1315,562.1315,393.0
2024-12-03 13:20:00,563.89,564.2,563.89,564.2,1600.0,562.1315,562.4406,562.1315,562.4406,1600.0
2024-12-03 13:25:00,564.55,564.68,564.49,564.49,523.0,562.7895,562.9191,562.7297,562.7297,523.0
2024-12-03 13:30:00,564.54,564.54,564.53,564.54,228.0,562.7795,562.7795,562.7695,562.7795,228.0
2024-12-03 13:35:00,564.08,564.46,564.06,564.46,700.0,562.3209,562.6998,562.301,562.6998,700.0
2024-12-03 13:40:00,564.46,564.46,564.46,564.46,0.0,562.6998,562.6998,562.6998,562.6998,0.0
2024-12-03 13:45:00,564.24,564.63,564.11,564.59,1877.0,562.4804,562.8692,562.3509,562.8294,1877.0
2024-12-03 13:50:00,564.72,564.72,564.72,564.72,100.0,562.9589,562.9589,562.9589,562.9589,100.0
2024-12-03 13:55:00,565.05,565.05,565.04,565.05,307.0,563.2879,563.2879,563.278,563.2879,307.0
2024-12-03 14:00:00,565.03,565.03,564.14,564.14,4309.0,563.268,563.268,562.3808,562.3808,4309.0
2024-12-03 14:05:00,564.08,564.66,564.08,564.64,1294.0,562.3209,562.8991,562.3209,562.8792,1294.0
2024-12-03 14:10:00,564.64,564.64,564.64,564.64,0.0,562.8792,562.8792,562.8792,562.8792,0.0
2024-12-03 14:15:00,564.5,565.07,564.5,565.07,1100.0,562.7396,563.3079,562.7396,563.3079,1100.0
2024-12-03 14:20:00,565.3,565.32,565.3,565.32,300.0,563.5371,563.5571,563.5371,563.5571,300.0
2024-12-03 14:25:00,565.06,565.67,565.06,565.67,1139.0,563.2979,563.906,563.2979,563.906,1139.0
2024-12-03 14:30:00,565.57,565.93,565.53,565.53,700.0,563.8063,564.1652,563.7664,563.7664,700.0
2024-12-03 14:35:00,565.14,565.16,565.03,565.16,1236.0,563.3776,563.3976,563.268,563.3976,1236.0
2024-12-03 14:40:00,565.07,565.07,565.0,565.0,1454.0,563.3079,563.3079,563.2381,563.2381,1454.0
2024-12-03 14:45:00,565.38,565.38,565.38,565.38,107.0,563.6169,563.6169,563.6169,563.6169,107.0
2024-12-03 14:50:00,565.56,565.58,565.56,565.58,300.0,563.7963,563.8163,563.7963,563.8163,300.0
2024-12-03 14:55:00,565.87,565.87,565.52,565.52,245.0,564.1054,564.1054,563.7565,563.7565,245.0
2024-12-03 15:00:00,565.5,565.5,565.17,565.17,319.0,563.7365,563.7365,563.4075,563.4075,319.0
2024-12-03 15:05:00,565.39,565.89,565.09,565.89,10077.0,563.6269,564.1253,563.3278,564.1253,10077.0
2024-12-03 15:10:00,566.31,566.34,565.98,566.34,2425.0,564.544,564.5739,564.215,564.5739,2425.0
2024-12-03 15:15:00,566.32,566.32,565.19,565.69,6202.0,564.554,564.554,563.4275,563.9259,6202.0
2024-12-03 15:20:00,565.69,566.34,565.69,566.34,1975.0,563.9259,564.5739,563.9259,564.5739,1975.0
2024-12-03 15:25:00,566.35,566.44,565.99,565.99,1191.0,564.5839,564.6736,564.225,564.225,1191.0
2024-12-03 15:30:00,566.06,566.64,566.06,566.51,1300.0,564.2948,564.873,564.2948,564.7434,1300.0
2024-12-03 15:35:00,566.51,566.81,566.51,566.81,700.0,564.7434,565.0424,564.7434,565.0424,700.0
2024-12-03 15:40:00,566.53,567.3,566.25,567.05,6090.0,564.7633,565.5309,564.4842,565.2817,6090.0
2024-12-03 15:45:00,567.22,567.51,566.92,567.15,3818.0,565.4512,565.7402,565.1521,565.3814,3818.0
2024-12-03 15:50:00,566.82,566.83,565.57,565.81,8119.0,565.0524,565.0624,563.8063,564.0455,8119.0
2024-12-03 15:55:00,565.54,567.44,565.41,567.17,29627.0,563.7764,565.6705,563.6468,565.4013,29627.0
2024-12-04 09:30:00,571.22,572.9,569.73,571.86,8547.0,569.4387,571.1134,567.9533,570.0767,8547.0
2024-12-04 09:35:00,570.73,570.95,570.73,570.95,200.0,568.9502,569.1695,568.9502,569.1695,200.0
2024-12-04 09:40:00,571.47,572.32,571.33,571.5,1212.0,569.6879,570.5352,569.5483,569.7178,1212.0
2024-12-04 09:45:00,570.46,572.8,570.46,572.54,966.0,568.681,571.0138,568.681,570.7546,966.0
2024-12-04 09:50:00,572.97,573.2,572.33,572.71,1251.0,571.1832,571.4125,570.5452,570.924,1251.0
2024-12-04 09:55:00,572.82,572.82,571.28,571.28,1025.0,571.0337,571.0337,569.4985,569.4985,1025.0
2024-12-04 10:00:00,571.65,572.07,569.26,569.26,1589.0,569.8673,570.286,567.4848,567.4848,1589.0
2024-12-04 10:05:00,569.4,569.4,567.7,568.82,5121.0,567.6244,567.6244,565.9297,567.0462,5121.0
2024-12-04 10:10:00,568.82,568.95,568.33,568.63,5090.0,567.0462,567.1758,566.5577,566.8568,5090.0
2024-12-04 10:15:00,568.72,569.61,568.39,569.61,5800.0,566.9465,567.8337,566.6175,567.8337,5800.0
2024-12-04 10:20:00,569.61,569.61,568.99,569.02,1100.0,567.8337,567.8337,567.2156,567.2455,1100.0
2024-12-04 10:25:00,569.39,570.23,569.2,570.17,15907.0,567.6144,568.4518,567.425,568.392,15907.0
2024-12-04 10:30:00,570.62,573.57,570.31,573.2,17165.0,568.8405,571.7814,568.5315,571.4125,17165.0
2024-12-04 10:35:00,573.07,573.07,571.66,571.95,2040.0,571.2829,571.2829,569.8773,570.1664,2040.0
2024-12-04 10:40:00,573.07,573.11,573.05,573.05,1024.0,571.2829,571.3228,571.263,571.263,1024.0
2024-12-04 10:45:00,573.05,573.05,573.05,573.05,1241.0,571.263,571.263,571.263,571.263,1241.0
2024-12-04 10:50:00,575.0,575.26,574.54,574.55,1287.0,573.2069,573.4661,572.7483,572.7583,1287.0
2024-12-04 10:55:00,574.63,575.26,574.63,575.25,821.0,572.838,573.4661,572.838,573.4561,821.0
2024-12-04 11:00:00,575.25,576.56,575.25,576.47,2157.0,573.4561,574.762,573.4561,574.6723,2157.0
2024-12-04 11:05:00,576.47,576.55,575.59,575.6,1800.0,574.6723,574.7521,573.7951,573.805,1800.0
2024-12-04 11:10:00,576.4,577.59,576.0,577.59,6833.0,574.6025,575.7888,574.2038,575.7888,6833.0
2024-12-04 11:15:00,577.35,577.57,577.19,577.2,1701.0,575.5496,575.7689,575.3901,575.4,1701.0
2024-12-04 11:20:00,577.17,577.84,577.1,577.84,1864.0,575.3701,576.038,575.3003,576.038,1864.0
2024-12-04 11:25:00,578.01,578.81,578.01,578.81,1720.0,576.2075,577.005,576.2075,577.005,1720.0
2024-12-04 11:30:00,578.65,578.66,577.12,578.32,2982.0,576.8455,576.8555,575.3203,576.5165,2982.0
2024-12-04 11:35:00,578.07,578.07,578.07,578.07,100.0,576.2673,576.2673,576.2673,576.2673,100.0
2024-12-04 11:40:00,577.89,578.01,577.89,578.0,400.0,576.0879,576.2075,576.0879,576.1975,400.0
2024-12-04 11:45:00,578.0,578.0,576.97,577.97,1270.0,576.1975,576.1975,575.1707,576.1676,1270.0
2024-12-04 11:50:00,577.88,578.98,577.88,578.98,4700.0,576.0779,577.1745,576.0779,577.1745,4700.0
2024-12-04 11:55:00,578.4,578.85,578.06,578.06,600.0,576.5963,577.0449,576.2573,576.2573,600.0
2024-12-04 12:00:00,577.72,578.11,577.19,578.11,1171.0,575.9184,576.3072,575.3901,576.3072,1171.0
2024-12-04 12:05:00,577.79,578.18,577.79,577.96,1349.0,575.9882,576.377,575.9882,576.1577,1349.0
2024-12-04 12:10:00,578.18,578.18,577.11,577.59,1220.0,576.377,576.377,575.3103,575.7888,1220.0
2024-12-04 12:15:00,577.45,578.32,577.44,578.32,2835.0,575.6493,576.5165,575.6393,576.5165,2835.0
2024-12-04 12:20:00,577.89,578.21,577.88,578.2,1542.0,576.0879,576.4069,576.0779,576.3969,1542.0
2024-12-04 12:25:00,577.87,578.32,577.87,578.2,500.0,576.0679,576.5165,576.0679,576.3969,500.0
2024-12-04 12:30:00,578.2,578.2,578.2,578.2,0.0,576.3969,576.3969,576.3969,576.3969,0.0
2024-12-04 12:35:00,578.31,578.34,578.0,578.14,2045.0,576.5066,576.5365,576.1975,576.3371,2045.0
2024-12-04 12:40:00,578.54,578.66,578.45,578.66,1057.0,576.7359,576.8555,576.6461,576.8555,1057.0
2024-12-04 12:45:00,578.55,579.0,577.99,577.99,700.0,576.7458,577.1944,576.1876,576.1876,700.0
2024-12-04 12:50:00,578.6,578.8,578.55,578.55,1000.0,576.7957,576.995,576.7458,576.7458,1000.0
2024-12-04 12:55:00,578.62,578.82,577.81,578.64,2900.0,576.8156,577.015,576.0081,576.8355,2900.0
2024-12-04 13:00:00,578.97,578.97,577.39,577.54,1300.0,577.1645,577.1645,575.5894,575.739,1300.0
2024-12-04 13:05:00,577.86,578.01,577.58,577.92,2258.0,576.058,576.2075,575.7788,576.1178,2258.0
2024-12-04 13:10:00,578.48,578.48,576.58,577.04,3258.0,576.676,576.676,574.782,575.2405,3258.0
2024-12-04 13:15:00,577.63,577.72,577.24,577.41,841.0,575.8287,575.9184,575.4399,575.6094,841.0
2024-12-04 13:20:00,577.12,577.12,576.64,576.75,600.0,575.3203,575.3203,574.8418,574.9514,600.0
2024-12-04 13:25:00,576.38,577.54,576.05,577.21,6231.0,574.5826,575.739,574.2536,575.41,6231.0
2024-12-04 13:30:00,577.21,577.56,576.48,577.0,4175.0,575.41,575.7589,574.6823,575.2007,4175.0
2024-12-04 13:35:00,577.0,577.01,577.0,577.0,200.0,575.2007,575.2106,575.2007,575.2007,200.0
2024-12-04 13:40:00,577.58,578.42,577.32,577.32,1322.0,575.7788,576.6162,575.5197,575.5197,1322.0
2024-12-04 13:45:00,577.12,577.46,577.05,577.05,957.0,575.3203,575.6592,575.2505,575.2505,957.0
2024-12-04 13:50:00,577.44,578.4,577.43,578.4,600.0,575.6393,576.5963,575.6293,576.5963,600.0
2024-12-04 13:55:00,578.5,578.5,578.45,578.48,400.0,576.696,576.696,576.6461,576.676,400.0
2024-12-04 14:00:00,578.27,579.1,578.27,578.32,2950.0,576.4667,577.2941,576.4667,576.5165,2950.0
2024-12-04 14:05:00,578.21,578.63,578.16,578.45,3107.0,576.4069,576.8256,576.357,576.6461,3107.0
2024-12-04 14:10:00,578.32,578.32,577.62,577.74,4595.0,576.5165,576.5165,575.8187,575.9383,4595.0
2024-12-04 14:15:00,577.67,578.34,577.66,578.34,595.0,575.8686,576.5365,575.8586,576.5365,595.0
2024-12-04 14:20:00,578.1,578.91,578.09,578.73,1100.0,576.2972,577.1047,576.2873,576.9253,1100.0
2024-12-04 14:25:00,578.87,579.13,578.44,578.44,465.0,577.0648,577.324,576.6362,576.6362,465.0
2024-12-04 14:30:00,578.11,578.66,578.11,578.6,550.0,576.3072,576.8555,576.3072,576.7957,550.0
2024-12-04 14:35:00,578.64,578.65,578.44,578.63,1019.0,576.8355,576.8455,576.6362,576.8256,1019.0
2024-12-04 14:40:00,578.38,578.39,577.9,577.92,1000.0,576.5764,576.5863,576.0978,576.1178,1000.0
2024-12-04 14:45:00,578.32,578.77,578.29,578.77,521.0,576.5165,576.9651,576.4866,576.9651,521.0
2024-12-04 14:50:00,578.46,578.46,578.45,578.46,200.0,576.6561,576.6561,576.6461,576.6561,200.0
2024-12-04 14:55:00,578.47,579.9,578.44,579.51,2487.0,576.6661,578.0916,576.6362,577.7028,2487.0
2024-12-04 15:00:00,579.05,579.05,578.46,578.47,2216.0,577.2443,577.2443,576.6561,576.6661,2216.0
2024-12-04 15:05:00,578.46,578.64,578.14,578.63,1800.0,576.6561,576.8355,576.3371,576.8256,1800.0
2024-12-04 15:10:00,578.48,578.95,578.47,578.74,2168.0,576.676,577.1446,576.6661,576.9352,2168.0
2024-12-04 15:15:00,578.74,578.74,578.74,578.74,0.0,576.9352,576.9352,576.9352,576.9352,0.0
2024-12-04 15:20:00,579.05,579.68,579.02,579.67,1622.0,577.2443,577.8723,577.2144,577.8623,1622.0
2024-12-04 15:25:00,579.82,579.82,579.3,579.3,1486.0,578.0119,578.0119,577.4935,577.4935,1486.0
2024-12-04 15:30:00,579.18,579.66,579.18,579.54,920.0,577.3739,577.8524,577.3739,577.7327,920.0
2024-12-04 15:35:00,579.45,580.0,579.45,580.0,1322.0,577.643,578.1913,577.643,578.1913,1322.0
2024-12-04 15:40:00,580.09,580.09,579.7,579.9,2300.0,578.281,578.281,577.8922,578.0916,2300.0
2024-12-04 15:45:00,579.9,579.91,579.25,579.75,4868.0,578.0916,578.1016,577.4436,577.9421,4868.0
2024-12-04 15:50:00,579.75,579.75,577.4,577.55,9930.0,577.9421,577.9421,575.5994,575.7489,9930.0
2024-12-04 15:55:00,577.21,577.25,575.75,575.95,30935.0,575.41,575.4499,573.9546,574.1539,30935.0
2024-12-05 09:30:00,571.0,571.0,559.97,560.15,38527.0,569.2194,569.2194,558.2238,558.4032,38527.0
2024-12-05 09:35:00,561.5,563.65,558.08,558.08,11081.0,559.749,561.8923,556.3397,556.3397,11081.0
2024-12-05 09:40:00,558.16,559.95,558.08,559.95,2854.0,556.4194,558.2038,556.3397,558.2038,2854.0
2024-12-05 09:45:00,560.6,562.34,555.53,555.66,10711.0,558.8518,560.5864,553.7976,553.9272,10711.0
2024-12-05 09:50:00,555.52,556.32,553.4,555.68,20304.0,553.7876,554.5851,551.6742,553.9471,20304.0
2024-12-05 09:55:00,555.97,557.48,555.97,556.67,2593.0,554.2362,555.7415,554.2362,554.9341,2593.0
2024-12-05 10:00:00,556.45,558.9,555.94,557.09,2780.0,554.7147,557.1571,554.2063,555.3527,2780.0
2024-12-05 10:05:00,556.92,557.9,556.63,557.84,17800.0,555.1833,556.1602,554.8942,556.1004,17800.0
2024-12-05 10:10:00,557.09,557.09,556.56,556.88,2300.0,555.3527,555.3527,554.8244,555.1434,2300.0
2024-12-05 10:15:00,557.25,557.38,555.18,556.1,12175.0,555.5122,555.6418,553.4487,554.3658,12175.0
2024-12-05 10:20:00,556.25,556.94,556.0,556.12,2300.0,554.5154,555.2032,554.2661,554.3858,2300.0
2024-12-05 10:25:00,556.12,556.95,555.97,556.57,4348.0,554.3858,555.2132,554.2362,554.8344,4348.0
2024-12-05 10:30:00,556.5,557.3,555.83,556.27,2642.0,554.7646,555.5621,554.0967,554.5353,2642.0
2024-12-05 10:35:00,555.99,555.99,554.36,554.36,1049.0,554.2562,554.2562,552.6313,552.6313,1049.0
2024-12-05 10:40:00,555.34,555.34,554.23,554.82,1600.0,553.6082,553.6082,552.5017,553.0898,1600.0
2024-12-05 10:45:00,554.19,554.19,553.64,553.95,1245.0,552.4618,552.4618,551.9135,552.2225,1245.0
2024-12-05 10:50:00,554.73,554.73,553.38,553.38,1952.0,553.0001,553.0001,551.6543,551.6543,1952.0
2024-12-05 10:55:00,553.09,553.09,552.21,552.38,2055.0,551.3652,551.3652,550.488,550.6574,2055.0
2024-12-05 11:00:00,552.27,552.27,550.75,551.03,5280.0,550.5478,550.5478,549.0325,549.3116,5280.0
2024-12-05 11:05:00,550.7,552.75,550.41,552.59,6161.0,548.9827,551.0263,548.6936,550.8668,6161.0
2024-12-05 11:10:00,553.09,554.41,552.54,553.83,3774.0,551.3652,552.6811,550.8169,552.1029,3774.0
2024-12-05 11:15:00,553.38,553.9,552.41,553.86,2193.0,551.6543,552.1727,550.6873,552.1328,2193.0
2024-12-05 11:20:00,553.88,555.3,553.88,555.3,1206.0,552.1528,553.5683,552.1528,553.5683,1206.0
2024-12-05 11:25:00,555.45,555.88,555.29,555.3,2058.0,553.7179,554.1465,553.5584,553.5683,2058.0
2024-12-05 11:30:00,555.3,556.2,554.71,556.2,1528.0,553.5683,554.4655,552.9802,554.4655,1528.0
2024-12-05 11:35:00,556.61,558.68,556.6,558.52,2200.0,554.8742,556.9378,554.8643,556.7783,2200.0
2024-12-05 11:40:00,559.46,559.46,557.92,558.6,1358.0,557.7154,557.7154,556.1802,556.858,1358.0
2024-12-05 11:45:00,558.61,558.61,558.1,558.23,700.0,556.868,556.868,556.3596,556.4892,700.0
2024-12-05 11:50:00,558.23,558.23,558.23,558.23,0.0,556.4892,556.4892,556.4892,556.4892,0.0
2024-12-05 11:55:00,558.46,558.68,557.84,557.85,1413.0,556.7185,556.9378,556.1004,556.1104,1413.0
2024-12-05 12:00:00,558.33,558.33,557.86,557.86,300.0,556.5889,556.5889,556.1203,556.1203,300.0
2024-12-05 12:05:00,557.98,558.32,557.69,558.22,22325.0,556.24,556.5789,555.9509,556.4792,22325.0
2024-12-05 12:10:00,558.21,558.21,556.95,556.95,930.0,556.4692,556.4692,555.2132,555.2132,930.0
2024-12-05 12:15:00,556.88,556.9,556.88,556.89,5669.0,555.1434,555.1633,555.1434,555.1534,5669.0
2024-12-05 12:20:00,556.89,556.89,556.89,556.89,0.0,555.1534,555.1534,555.1534,555.1534,0.0
2024-12-05 12:25:00,556.7,556.7,556.6,556.6,200.0,554.964,554.964,554.8643,554.8643,200.0
2024-12-05 12:30:00,556.58,556.58,556.57,556.58,100.0,554.8443,554.8443,554.8344,554.8443,100.0
2024-12-05 12:35:00,556.52,557.1,556.5,556.71,753.0,554.7845,555.3627,554.7646,554.9739,753.0
2024-12-05 12:40:00,556.33,557.12,556.33,557.12,500.0,554.5951,555.3826,554.5951,555.3826,500.0
2024-12-05 12:45:00,557.36,557.36,556.53,556.53,416.0,555.6219,555.6219,554.7945,554.7945,416.0
2024-12-05 12:50:00,556.71,556.71,556.71,556.71,100.0,554.9739,554.9739,554.9739,554.9739,100.0
2024-12-05 12:55:00,556.75,556.75,556.71,556.71,302.0,555.0138,555.0138,554.9739,554.9739,302.0
2024-12-05 13:00:00,556.34,556.34,556.34,556.34,100.0,554.6051,554.6051,554.6051,554.6051,100.0
2024-12-05 13:05:00,556.56,556.56,556.56,556.56,500.0,554.8244,554.8244,554.8244,554.8244,500.0
2024-12-05 13:10:00,556.18,556.18,555.69,555.69,702.0,554.4456,554.4456,553.9571,553.9571,702.0
2024-12-05 13:15:00,555.89,556.07,555.89,556.07,200.0,554.1565,554.3359,554.1565,554.3359,200.0
2024-12-05 13:20:00,556.61,556.61,555.88,555.97,700.0,554.8742,554.8742,554.1465,554.2362,700.0
2024-12-05 13:25:00,555.85,556.67,555.85,556.67,300.0,554.1166,554.9341,554.1166,554.9341,300.0
2024-12-05 13:30:00,556.74,557.02,556.52,556.76,2318.0,555.0038,555.283,554.7845,555.0238,2318.0
2024-12-05 13:35:00,556.95,556.95,556.13,556.54,1411.0,555.2132,555.2132,554.3957,554.8045,1411.0
2024-12-05 13:40:00,556.2,556.2,556.19,556.2,100.0,554.4655,554.4655,554.4555,554.4655,100.0
2024-12-05 13:45:00,556.2,556.2,556.2,556.2,0.0,554.4655,554.4655,554.4655,554.4655,0.0
2024-12-05 13:50:00,556.2,556.2,556.2,556.2,0.0,554.4655,554.4655,554.4655,554.4655,0.0
2024-12-05 13:55:00,555.91,556.24,555.91,556.24,400.0,554.1764,554.5054,554.1764,554.5054,400.0
2024-12-05 14:00:00,556.0,556.08,555.98,556.08,400.0,554.2661,554.3459,554.2462,554.3459,400.0
2024-12-05 14:05:00,556.5,556.79,556.42,556.58,590.0,554.7646,555.0537,554.6848,554.8443,590.0
2024-12-05 14:10:00,556.53,556.53,555.9,555.9,466.0,554.7945,554.7945,554.1665,554.1665,466.0
2024-12-05 14:15:00,555.63,555.75,555.48,555.75,400.0,553.8973,554.0169,553.7478,554.0169,400.0
2024-12-05 14:20:00,556.31,556.31,555.89,556.01,1215.0,554.5752,554.5752,554.1565,554.2761,1215.0
2024-12-05 14:25:00,555.87,556.24,555.85,556.24,1400.0,554.1365,554.5054,554.1166,554.5054,1400.0
2024-12-05 14:30:00,556.24,556.32,556.12,556.32,1400.0,554.5054,554.5851,554.3858,554.5851,1400.0
2024-12-05 14:35:00,556.38,557.39,556.38,557.05,4377.0,554.645,555.6518,554.645,555.3129,4377.0
2024-12-05 14:40:00,556.78,556.78,556.06,556.06,635.0,555.0437,555.0437,554.326,554.326,635.0
2024-12-05 14:45:00,556.03,556.16,555.7,556.03,1897.0,554.296,554.4256,553.9671,554.296,1897.0
2024-12-05 14:50:00,555.88,555.88,555.3,555.3,395.0,554.1465,554.1465,553.5683,553.5683,395.0
2024-12-05 14:55:00,554.76,555.27,554.76,555.03,400.0,553.03,553.5384,553.03,553.2992,400.0
2024-12-05 15:00:00,554.91,554.91,554.57,554.58,536.0,553.1795,553.1795,552.8406,552.8506,536.0
2024-12-05 15:05:00,554.69,554.84,554.0,554.0,623.0,552.9602,553.1098,552.2724,552.2724,623.0
2024-12-05 15:10:00,554.06,554.39,553.72,553.72,1554.0,552.3322,552.6612,551.9933,551.9933,1554.0
2024-12-05 15:15:00,553.75,553.93,553.68,553.68,1100.0,552.0232,552.2026,551.9534,551.9534,1100.0
2024-12-05 15:20:00,553.73,553.98,553.73,553.98,900.0,552.0032,552.2524,552.0032,552.2524,900.0
2024-12-05 15:25:00,553.73,554.49,553.55,554.49,2906.0,552.0032,552.7609,551.8238,552.7609,2906.0
2024-12-05 15:30:00,554.6,555.13,554.49,554.82,2214.0,552.8705,553.3989,552.7609,553.0898,2214.0
2024-12-05 15:35:00,554.58,555.19,554.57,554.87,1000.0,552.8506,553.4587,552.8406,553.1397,1000.0
2024-12-05 15:40:00,554.88,555.59,554.88,555.59,2514.0,553.1496,553.8574,553.1496,553.8574,2514.0
2024-12-05 15:45:00,555.55,555.55,555.09,555.5,2000.0,553.8175,553.8175,553.359,553.7677,2000.0
2024-12-05 15:50:00,555.36,557.71,555.36,557.31,41755.0,553.6281,555.9708,553.6281,555.5721,41755.0
2024-12-05 15:55:00,557.68,559.91,557.52,557.9,51828.0,555.9409,558.1639,555.7814,556.1602,51828.0
2024-12-06 09:30:00,557.0,560.0,553.5,557.48,11959.0,555.263,558.2537,551.7739,555.7415,11959.0
2024-12-06 09:35:00,556.45,556.67,552.23,552.24,2278.0,554.7147,554.9341,550.5079,550.5179,2278.0
2024-12-06 09:40:00,551.62,555.0,550.06,553.14,2468.0,549.8998,553.2693,548.3447,551.4151,2468.0
2024-12-06 09:45:00,553.92,554.05,552.02,552.02,1457.0,552.1926,552.3222,550.2986,550.2986,1457.0
2024-12-06 09:50:00,552.0,552.16,552.0,552.0,706.0,550.2786,550.4381,550.2786,550.2786,706.0
2024-12-06 09:55:00,553.01,553.81,553.01,553.81,700.0,551.2855,552.083,551.2855,552.083,700.0
2024-12-06 10:00:00,554.36,554.36,551.69,553.09,2075.0,552.6313,552.6313,549.9696,551.3652,2075.0
2024-12-06 10:05:00,553.79,554.6,553.51,554.0,1381.0,552.063,552.8705,551.7839,552.2724,1381.0
2024-12-06 10:10:00,553.04,554.59,553.04,554.0,650.0,551.3154,552.8605,551.3154,552.2724,650.0
2024-12-06 10:15:00,554.6,555.0,553.85,554.46,3852.0,552.8705,553.2693,552.1228,552.7309,3852.0
2024-12-06 10:20:00,554.67,555.37,554.26,554.26,3752.0,552.9403,553.6381,552.5316,552.5316,3752.0
2024-12-06 10:25:00,554.55,554.55,554.05,554.05,987.0,552.8207,552.8207,552.3222,552.3222,987.0
2024-12-06 10:30:00,553.98,554.36,553.51,554.03,3324.0,552.2524,552.6313,551.7839,552.3023,3324.0
2024-12-06 10:35:00,554.36,555.78,552.71,552.71,1558.0,552.6313,554.0468,550.9864,550.9864,1558.0
2024-12-06 10:40:00,552.71,552.71,552.71,552.71,0.0,550.9864,550.9864,550.9864,550.9864,0.0
2024-12-06 10:45:00,554.23,554.32,553.99,554.23,955.0,552.5017,552.5914,552.2624,552.5017,955.0
2024-12-06 10:50:00,553.87,555.0,553.33,554.76,1347.0,552.1428,553.2693,551.6045,553.03,1347.0
2024-12-06 10:55:00,554.73,554.73,553.87,554.47,528.0,553.0001,553.0001,552.1428,552.7409,528.0
2024-12-06 11:00:00,553.93,554.72,553.93,554.72,498.0,552.2026,552.9901,552.2026,552.9901,498.0
2024-12-06 11:05:00,554.25,554.63,554.25,554.63,238.0,552.5216,552.9004,552.5216,552.9004,238.0
2024-12-06 11:10:00,554.37,554.66,554.37,554.66,200.0,552.6412,552.9303,552.6412,552.9303,200.0
2024-12-06 11:15:00,555.0,555.0,554.38,554.38,600.0,553.2693,553.2693,552.6512,552.6512,600.0
2024-12-06 11:20:00,553.81,553.82,552.72,552.72,1213.0,552.083,552.0929,550.9964,550.9964,1213.0
2024-12-06 11:25:00,552.7,553.64,552.56,553.64,3726.0,550.9764,551.9135,550.8369,551.9135,3726.0
2024-12-06 11:30:00,553.29,553.59,553.21,553.59,701.0,551.5646,551.8637,551.4848,551.8637,701.0
2024-12-06 11:35:00,553.48,553.5,552.86,552.86,500.0,551.754,551.7739,551.1359,551.1359,500.0
2024-12-06 11:40:00,552.86,552.86,552.86,552.86,0.0,551.1359,551.1359,551.1359,551.1359,0.0
2024-12-06 11:45:00,552.69,552.69,552.69,552.69,200.0,550.9665,550.9665,550.9665,550.9665,200.0
2024-12-06 11:50:00,552.72,552.72,552.48,552.48,600.0,550.9964,550.9964,550.7571,550.7571,600.0
2024-12-06 11:55:00,552.29,552.29,552.16,552.16,600.0,550.5677,550.5677,550.4381,550.4381,600.0
2024-12-06 12:00:00,552.31,552.32,552.31,552.32,400.0,550.5876,550.5976,550.5876,550.5976,400.0
2024-12-06 12:05:00,552.33,552.42,552.32,552.42,600.0,550.6076,550.6973,550.5976,550.6973,600.0
2024-12-06 12:10:00,552.13,552.13,551.29,551.54,1283.0,550.4082,550.4082,549.5708,549.82,1283.0
2024-12-06 12:15:00,551.43,552.04,551.43,552.04,1225.0,549.7104,550.3185,549.7104,550.3185,1225.0
2024-12-06 12:20:00,552.08,552.08,551.49,551.68,932.0,550.3584,550.3584,549.7702,549.9596,932.0
2024-12-06 12:25:00,551.36,551.36,551.36,551.36,300.0,549.6406,549.6406,549.6406,549.6406,300.0
2024-12-06 12:30:00,551.54,551.83,551.22,551.83,464.0,549.82,550.1091,549.501,550.1091,464.0
2024-12-06 12:35:00,551.26,551.26,551.21,551.21,400.0,549.5409,549.5409,549.4911,549.4911,400.0
2024-12-06 12:40:00,551.4,551.59,551.4,551.44,1838.0,549.6805,549.8699,549.6805,549.7204,1838.0
2024-12-06 12:45:00,551.09,551.09,550.71,550.71,1650.0,549.3715,549.3715,548.9926,548.9926,1650.0
2024-12-06 12:50:00,550.44,550.44,550.33,550.33,301.0,548.7235,548.7235,548.6138,548.6138,301.0
2024-12-06 12:55:00,550.6,551.08,550.6,551.08,1000.0,548.883,549.3615,548.883,549.3615,1000.0
2024-12-06 13:00:00,551.04,551.31,551.0,551.31,1700.0,549.3216,549.5908,549.2817,549.5908,1700.0
2024-12-06 13:05:00,551.31,551.61,551.26,551.45,2600.0,549.5908,549.8898,549.5409,549.7303,2600.0
2024-12-06 13:10:00,551.61,552.01,551.44,551.79,6694.0,549.8898,550.2886,549.7204,550.0693,6694.0
2024-12-06 13:15:00,551.7,551.82,551.52,551.73,1800.0,549.9796,550.0992,549.8001,550.0095,1800.0
2024-12-06 13:20:00,551.73,552.36,551.72,552.36,2176.0,550.0095,550.6375,549.9995,550.6375,2176.0
2024-12-06 13:25:00,552.95,552.96,552.24,552.24,832.0,551.2257,551.2356,550.5179,550.5179,832.0
2024-12-06 13:30:00,552.53,552.53,551.66,551.67,1097.0,550.807,550.807,549.9397,549.9496,1097.0
2024-12-06 13:35:00,551.89,552.25,551.22,551.23,4964.0,550.169,550.5278,549.501,549.511,4964.0
2024-12-06 13:40:00,550.99,551.63,550.8,551.41,6150.0,549.2718,549.9098,549.0824,549.6905,6150.0
2024-12-06 13:45:00,551.22,551.71,551.22,551.71,609.0,549.501,549.9895,549.501,549.9895,609.0
2024-12-06 13:50:00,551.8,551.81,551.6,551.71,600.0,550.0792,550.0892,549.8799,549.9895,600.0
2024-12-06 13:55:00,552.0,552.0,551.41,551.41,1043.0,550.2786,550.2786,549.6905,549.6905,1043.0
2024-12-06 14:00:00,551.28,551.28,551.06,551.06,200.0,549.5609,549.5609,549.3415,549.3415,200.0
2024-12-06 14:05:00,551.83,551.83,551.13,551.48,402.0,550.1091,550.1091,549.4113,549.7602,402.0
2024-12-06 14:10:00,551.05,551.19,550.89,551.19,300.0,549.3316,549.4711,549.1721,549.4711,300.0
2024-12-06 14:15:00,550.74,550.74,550.25,550.74,412.0,549.0225,549.0225,548.5341,549.0225,412.0
2024-12-06 14:20:00,550.65,550.65,550.65,550.65,200.0,548.9328,548.9328,548.9328,548.9328,200.0
2024-12-06 14:25:00,550.64,550.68,550.39,550.45,517.0,548.9229,548.9627,548.6736,548.7334,517.0
2024-12-06 14:30:00,550.58,550.59,550.21,550.58,1203.0,548.863,548.873,548.4942,548.863,1203.0
2024-12-06 14:35:00,550.56,550.83,550.15,550.15,3680.0,548.8431,549.1123,548.4344,548.4344,3680.0
2024-12-06 14:40:00,550.21,551.35,550.1,551.35,8409.0,548.4942,549.6306,548.3845,549.6306,8409.0
2024-12-06 14:45:00,551.27,551.68,550.72,551.68,3750.0,549.5509,549.9596,549.0026,549.9596,3750.0
2024-12-06 14:50:00,550.88,551.52,550.88,550.94,1884.0,549.1621,549.8001,549.1621,549.2219,1884.0
2024-12-06 14:55:00,550.87,551.33,550.67,551.33,1600.0,549.1521,549.6107,548.9528,549.6107,1600.0
2024-12-06 15:00:00,551.61,552.0,550.87,550.87,1318.0,549.8898,550.2786,549.1521,549.1521,1318.0
2024-12-06 15:05:00,551.09,552.0,551.09,551.78,3778.0,549.3715,550.2786,549.3715,550.0593,3778.0
2024-12-06 15:10:00,551.69,552.28,551.68,552.27,683.0,549.9696,550.5577,549.9596,550.5478,683.0
2024-12-06 15:15:00,552.28,553.0,551.77,552.75,4795.0,550.5577,551.2755,550.0493,551.0263,4795.0
2024-12-06 15:20:00,552.56,552.57,551.67,552.21,3527.0,550.8369,550.8468,549.9496,550.488,3527.0
2024-12-06 15:25:00,552.19,552.7,552.19,552.57,1720.0,550.468,550.9764,550.468,550.8468,1720.0
2024-12-06 15:30:00,552.54,552.54,551.84,552.36,3168.0,550.8169,550.8169,550.1191,550.6375,3168.0
2024-12-06 15:35:00,552.36,552.55,551.91,552.05,1803.0,550.6375,550.8269,550.1889,550.3285,1803.0
2024-12-06 15:40:00,551.9,551.98,551.8,551.86,3243.0,550.1789,550.2587,550.0792,550.1391,3243.0
2024-12-06 15:45:00,551.86,552.02,551.73,552.02,4561.0,550.1391,550.2986,550.0095,550.2986,4561.0
2024-12-06 15:50:00,551.92,551.94,550.67,551.07,9539.0,550.1989,550.2188,548.9528,549.3515,9539.0
2024-12-06 15:55:00,551.57,553.0,550.87,551.19,30674.0,549.85,551.2755,549.1521,549.4711,30674.0
2024-12-09 09:30:00,549.83,551.07,549.83,551.07,6171.0,548.1154,549.3515,548.1154,549.3515,6171.0
2024-12-09 09:35:00,549.45,550.21,549.45,550.21,300.0,547.7366,548.4942,547.7366,548.4942,300.0
2024-12-09 09:40:00,549.64,550.99,549.64,550.38,2800.0,547.926,549.2718,547.926,548.6637,2800.0
2024-12-09 09:45:00,550.38,550.6,548.99,549.8,4496.0,548.6637,548.883,547.278,548.0855,4496.0
2024-12-09 09:50:00,549.13,549.25,548.65,549.25,340.0,547.4176,547.5372,546.9391,547.5372,340.0
2024-12-09 09:55:00,549.0,549.0,548.57,548.74,300.0,547.288,547.288,546.8593,547.0288,300.0
2024-12-09 10:00:00,548.75,549.41,548.75,549.25,1085.0,547.0388,547.6967,547.0388,547.5372,1085.0
2024-12-09 10:05:00,549.37,549.6,548.26,548.58,1320.0,547.6568,547.8861,546.5503,546.8693,1320.0
2024-12-09 10:10:00,548.5,549.61,548.49,549.02,9100.0,546.7895,547.8961,546.7796,547.3079,9100.0
2024-12-09 10:15:00,548.64,549.49,548.63,549.49,800.0,546.9291,547.7764,546.9191,547.7764,800.0
2024-12-09 10:20:00,549.97,550.26,548.87,548.96,2495.0,548.2549,548.544,547.1584,547.2481,2495.0
2024-12-09 10:25:00,548.3,548.47,548.29,548.41,600.0,546.5902,546.7596,546.5802,546.6998,600.0
2024-12-09 10:30:00,548.14,548.14,548.14,548.14,100.0,546.4307,546.4307,546.4307,546.4307,100.0
2024-12-09 10:35:00,548.53,548.98,548.47,548.74,3863.0,546.8194,547.268,546.7596,547.0288,3863.0
2024-12-09 10:40:00,548.88,549.42,548.37,549.27,10556.0,547.1683,547.7067,546.6599,547.5571,10556.0
2024-12-09 10:45:00,548.82,549.44,548.27,549.44,1865.0,547.1085,547.7266,546.5602,547.7266,1865.0
2024-12-09 10:50:00,549.45,549.45,548.93,548.93,1975.0,547.7366,547.7366,547.2182,547.2182,1975.0
2024-12-09 10:55:00,548.77,548.77,548.28,548.58,707.0,547.0587,547.0587,546.5702,546.8693,707.0
2024-12-09 11:00:00,548.84,548.84,548.59,548.63,1645.0,547.1285,547.1285,546.8792,546.9191,1645.0
2024-12-09 11:05:00,548.56,549.0,548.46,548.79,4524.0,546.8493,547.288,546.7497,547.0786,4524.0
2024-12-09 11:10:00,549.38,549.75,549.38,549.59,1126.0,547.6668,548.0356,547.6668,547.8761,1126.0
2024-12-09 11:15:00,549.59,549.65,549.59,549.64,400.0,547.8761,547.9359,547.8761,547.926,400.0
2024-12-09 11:20:00,549.68,549.92,549.67,549.68,1130.0,547.9659,548.2051,547.9559,547.9659,1130.0
2024-12-09 11:25:00,549.36,549.58,549.32,549.58,605.0,547.6468,547.8662,547.607,547.8662,605.0
2024-12-09 11:30:00,549.36,549.36,549.12,549.32,405.0,547.6468,547.6468,547.4076,547.607,405.0
2024-12-09 11:35:00,549.33,549.34,549.15,549.19,828.0,547.6169,547.6269,547.4375,547.4774,828.0
2024-12-09 11:40:00,549.33,549.41,549.33,549.4,1238.0,547.6169,547.6967,547.6169,547.6867,1238.0
2024-12-09 11:45:00,549.38,549.38,549.38,549.38,100.0,547.6668,547.6668,547.6668,547.6668,100.0
2024-12-09 11:50:00,549.41,549.41,549.41,549.41,519.0,547.6967,547.6967,547.6967,547.6967,519.0
2024-12-09 11:55:00,549.44,549.8,549.44,549.8,1720.0,547.7266,548.0855,547.7266,548.0855,1720.0
2024-12-09 12:00:00,549.6,549.6,549.11,549.29,1400.0,547.8861,547.8861,547.3976,547.5771,1400.0
2024-12-09 12:05:00,548.92,548.92,548.67,548.89,845.0,547.2082,547.2082,546.959,547.1783,845.0
2024-12-09 12:10:00,548.38,548.38,548.22,548.22,400.0,546.6699,546.6699,546.5104,546.5104,400.0
2024-12-09 12:15:00,548.38,548.4,548.37,548.4,1126.0,546.6699,546.6898,546.6599,546.6898,1126.0
2024-12-09 12:20:00,548.45,548.45,548.44,548.45,100.0,546.7397,546.7397,546.7297,546.7397,100.0
2024-12-09 12:25:00,548.07,548.07,548.07,548.07,100.0,546.3609,546.3609,546.3609,546.3609,100.0
2024-12-09 12:30:00,548.49,548.54,548.08,548.27,1738.0,546.7796,546.8294,546.3708,546.5602,1738.0
2024-12-09 12:35:00,548.41,548.41,547.24,547.24,3403.0,546.6998,546.6998,545.5335,545.5335,3403.0
2024-12-09 12:40:00,547.33,547.57,547.26,547.39,1404.0,545.6232,545.8624,545.5534,545.683,1404.0
2024-12-09 12:45:00,547.39,547.75,547.15,547.28,521.0,545.683,546.0419,545.4437,545.5733,521.0
2024-12-09 12:50:00,547.53,547.53,547.15,547.2,2129.0,545.8226,545.8226,545.4437,545.4936,2129.0
2024-12-09 12:55:00,547.5,547.51,547.27,547.27,1809.0,545.7926,545.8026,545.5634,545.5634,1809.0
2024-12-09 13:00:00,547.1,547.39,547.06,547.39,730.0,545.3939,545.683,545.354,545.683,730.0
2024-12-09 13:05:00,547.38,547.44,547.37,547.44,639.0,545.673,545.7328,545.6631,545.7328,639.0
2024-12-09 13:10:00,547.26,547.51,547.18,547.35,4442.0,545.5534,545.8026,545.4736,545.6431,4442.0
2024-12-09 13:15:00,547.41,547.41,547.14,547.14,300.0,545.7029,545.7029,545.4338,545.4338,300.0
2024-12-09 13:20:00,547.14,547.15,547.14,547.15,300.0,545.4338,545.4437,545.4338,545.4437,300.0
2024-12-09 13:25:00,547.24,547.64,547.24,547.46,715.0,545.5335,545.9322,545.5335,545.7528,715.0
2024-12-09 13:30:00,547.46,547.46,547.29,547.46,900.0,545.7528,545.7528,545.5833,545.7528,900.0
2024-12-09 13:35:00,547.66,549.31,547.26,549.31,4300.0,545.9521,547.597,545.5534,547.597,4300.0
2024-12-09 13:40:00,549.0,549.0,549.0,549.0,100.0,547.288,547.288,547.288,547.288,100.0
2024-12-09 13:45:00,549.54,550.0,549.52,549.57,3100.0,547.8263,548.2849,547.8063,547.8562,3100.0
2024-12-09 13:50:00,549.62,550.0,549.4,549.82,5310.0,547.906,548.2849,547.6867,548.1054,5310.0
2024-12-09 13:55:00,549.85,550.8,549.84,550.04,2264.0,548.1353,549.0824,548.1254,548.3247,2264.0
2024-12-09 14:00:00,550.01,550.04,549.65,549.66,1900.0,548.2948,548.3247,547.9359,547.9459,1900.0
2024-12-09 14:05:00,549.84,549.86,549.83,549.86,200.0,548.1254,548.1453,548.1154,548.1453,200.0
2024-12-09 14:10:00,549.79,550.21,549.79,549.83,900.0,548.0755,548.4942,548.0755,548.1154,900.0
2024-12-09 14:15:00,549.83,549.83,549.51,549.51,1921.0,548.1154,548.1154,547.7964,547.7964,1921.0
2024-12-09 14:20:00,549.7,549.72,549.6,549.72,800.0,547.9858,548.0057,547.8861,548.0057,800.0
2024-12-09 14:25:00,549.6,549.78,549.52,549.66,3100.0,547.8861,548.0655,547.8063,547.9459,3100.0
2024-12-09 14:30:00,549.77,549.78,549.77,549.78,1425.0,548.0556,548.0655,548.0556,548.0655,1425.0
2024-12-09 14:35:00,549.65,549.9,549.6,549.79,700.0,547.9359,548.1852,547.8861,548.0755,700.0
2024-12-09 14:40:00,549.58,549.82,549.3,549.3,2243.0,547.8662,548.1054,547.587,547.587,2243.0
2024-12-09 14:45:00,549.35,549.6,549.09,549.6,1270.0,547.6369,547.8861,547.3777,547.8861,1270.0
2024-12-09 14:50:00,549.46,549.47,549.13,549.31,4577.0,547.7465,547.7565,547.4176,547.597,4577.0
2024-12-09 14:55:00,549.3,550.85,549.3,550.3,5382.0,547.587,549.1322,547.587,548.5839,5382.0
2024-12-09 15:00:00,550.19,550.19,549.72,549.83,1197.0,548.4743,548.4743,548.0057,548.1154,1197.0
2024-12-09 15:05:00,549.5,550.2,549.5,550.07,1658.0,547.7864,548.4842,547.7864,548.3546,1658.0
2024-12-09 15:10:00,550.07,550.07,549.64,549.82,668.0,548.3546,548.3546,547.926,548.1054,668.0
2024-12-09 15:15:00,549.48,550.04,549.28,550.04,1640.0,547.7665,548.3247,547.5671,548.3247,1640.0
2024-12-09 15:20:00,550.26,550.26,549.7,549.7,874.0,548.544,548.544,547.9858,547.9858,874.0
2024-12-09 15:25:00,549.58,549.59,549.19,549.37,1595.0,547.8662,547.8761,547.4774,547.6568,1595.0
2024-12-09 15:30:00,549.37,549.52,548.93,548.93,4584.0,547.6568,547.8063,547.2182,547.2182,4584.0
2024-12-09 15:35:00,548.88,548.99,548.48,548.49,5368.0,547.1683,547.278,546.7696,546.7796,5368.0
2024-12-09 15:40:00,548.31,548.46,548.02,548.32,2005.0,546.6001,546.7497,546.311,546.6101,2005.0
2024-12-09 15:45:00,548.32,548.46,548.11,548.4,1600.0,546.6101,546.7497,546.4007,546.6898,1600.0
2024-12-09 15:50:00,548.39,548.57,548.0,548.0,14332.0,546.6799,546.8593,546.2911,546.2911,14332.0
2024-12-09 15:55:00,548.43,548.95,547.64,548.33,32638.0,546.7197,547.2381,545.9322,546.6201,32638.0
2024-12-10 09:30:00,547.83,547.83,544.7,544.7,3145.0,546.1216,546.1216,543.0014,543.0014,3145.0
2024-12-10 09:35:00,543.96,543.96,541.3,541.3,1400.0,542.2637,542.2637,539.612,539.612,1400.0
2024-12-10 09:40:00,542.34,542.34,540.91,541.02,4953.0,540.6487,540.6487,539.2232,539.3329,4953.0
2024-12-10 09:45:00,541.22,542.59,541.02,542.23,2507.0,539.5322,540.898,539.3329,540.5391,2507.0
2024-12-10 09:50:00,542.69,543.24,542.69,543.24,1930.0,540.9976,541.5459,540.9976,541.5459,1930.0
2024-12-10 09:55:00,543.17,545.09,543.17,544.0,3863.0,541.4762,543.3902,541.4762,542.3036,3863.0
2024-12-10 10:00:00,544.0,544.37,543.42,544.24,2054.0,542.3036,542.6724,541.7254,542.5428,2054.0
2024-12-10 10:05:00,544.68,544.75,544.24,544.25,1377.0,542.9814,543.0512,542.5428,542.5528,1377.0
2024-12-10 10:10:00,544.07,545.53,544.06,545.08,2314.0,542.3733,543.8288,542.3634,543.3802,2314.0
2024-12-10 10:15:00,545.08,545.4,545.08,545.4,1000.0,543.3802,543.6992,543.3802,543.6992,1000.0
2024-12-10 10:20:00,546.01,546.31,546.01,546.27,1600.0,544.3073,544.6064,544.3073,544.5665,1600.0
2024-12-10 10:25:00,546.21,546.36,546.2,546.36,800.0,544.5067,544.6562,544.4967,544.6562,800.0
2024-12-10 10:30:00,546.6,546.74,546.36,546.62,2773.0,544.8955,545.035,544.6562,544.9154,2773.0
2024-12-10 10:35:00,546.62,546.86,546.62,546.85,2900.0,544.9154,545.1546,544.9154,545.1447,2900.0
2024-12-10 10:40:00,547.0,547.48,547.0,547.48,200.0,545.2942,545.7727,545.2942,545.7727,200.0
2024-12-10 10:45:00,547.78,547.94,547.77,547.94,800.0,546.0718,546.2313,546.0618,546.2313,800.0
2024-12-10 10:50:00,547.95,548.6,547.95,548.6,2512.0,546.2412,546.8892,546.2412,546.8892,2512.0
2024-12-10 10:55:00,548.27,548.43,547.85,547.85,1709.0,546.5602,546.7197,546.1416,546.1416,1709.0
2024-12-10 11:00:00,547.74,548.51,547.74,548.44,1462.0,546.0319,546.7995,546.0319,546.7297,1462.0
2024-12-10 11:05:00,548.93,550.19,548.42,550.19,705.0,547.2182,548.4743,546.7098,548.4743,705.0
2024-12-10 11:10:00,549.99,550.01,549.9,550.01,400.0,548.2749,548.2948,548.1852,548.2948,400.0
2024-12-10 11:15:00,549.77,550.5,549.77,550.5,500.0,548.0556,548.7833,548.0556,548.7833,500.0
2024-12-10 11:20:00,550.5,550.56,549.43,550.3,10095.0,548.7833,548.8431,547.7166,548.5839,10095.0
2024-12-10 11:25:00,550.3,550.31,549.84,550.31,2224.0,548.5839,548.5939,548.1254,548.5939,2224.0
2024-12-10 11:30:00,551.3,551.53,551.12,551.46,1600.0,549.5808,549.8101,549.4014,549.7403,1600.0
2024-12-10 11:35:00,551.98,552.0,551.37,551.37,732.0,550.2587,550.2786,549.6506,549.6506,732.0
2024-12-10 11:40:00,551.22,551.47,551.22,551.38,1289.0,549.501,549.7503,549.501,549.6605,1289.0
2024-12-10 11:45:00,551.64,551.64,550.88,551.0,1015.0,549.9197,549.9197,549.1621,549.2817,1015.0
2024-12-10 11:50:00,551.24,551.24,550.1,550.35,1200.0,549.521,549.521,548.3845,548.6338,1200.0
2024-12-10 11:55:00,550.35,550.35,550.35,550.35,0.0,548.6338,548.6338,548.6338,548.6338,0.0
2024-12-10 12:00:00,550.09,550.09,550.09,550.09,100.0,548.3746,548.3746,548.3746,548.3746,100.0
2024-12-10 12:05:00,550.26,550.35,549.9,550.11,2257.0,548.544,548.6338,548.1852,548.3945,2257.0
2024-12-10 12:10:00,549.66,550.11,549.66,549.66,562.0,547.9459,548.3945,547.9459,547.9459,562.0
2024-12-10 12:15:00,549.99,549.99,549.86,549.98,300.0,548.2749,548.2749,548.1453,548.2649,300.0
2024-12-10 12:20:00,549.98,550.32,549.97,550.02,1300.0,548.2649,548.6039,548.2549,548.3048,1300.0
2024-12-10 12:25:00,550.02,550.49,549.93,550.43,2479.0,548.3048,548.7733,548.2151,548.7135,2479.0
2024-12-10 12:30:00,550.43,550.43,550.43,550.43,0.0,548.7135,548.7135,548.7135,548.7135,0.0
2024-12-10 12:35:00,550.06,550.43,550.06,550.43,400.0,548.3447,548.7135,548.3447,548.7135,400.0
2024-12-10 12:40:00,550.65,550.66,550.05,550.05,733.0,548.9328,548.9428,548.3347,548.3347,733.0
2024-12-10 12:45:00,550.01,550.02,550.01,550.01,100.0,548.2948,548.3048,548.2948,548.2948,100.0
2024-12-10 12:50:00,550.0,550.23,548.84,549.02,2100.0,548.2849,548.5141,547.1285,547.3079,2100.0
2024-12-10 12:55:00,548.99,549.08,548.99,549.08,200.0,547.278,547.3677,547.278,547.3677,200.0
2024-12-10 13:00:00,548.66,548.75,548.66,548.75,200.0,546.949,547.0388,546.949,547.0388,200.0
2024-12-10 13:05:00,549.49,549.49,549.49,549.49,100.0,547.7764,547.7764,547.7764,547.7764,100.0
2024-12-10 13:10:00,549.41,549.41,549.41,549.41,100.0,547.6967,547.6967,547.6967,547.6967,100.0
2024-12-10 13:15:00,549.37,549.37,549.07,549.07,200.0,547.6568,547.6568,547.3578,547.3578,200.0
2024-12-10 13:20:00,549.26,549.43,549.18,549.43,300.0,547.5472,547.7166,547.4674,547.7166,300.0
2024-12-10 13:25:00,549.43,549.43,549.43,549.43,100.0,547.7166,547.7166,547.7166,547.7166,100.0
2024-12-10 13:30:00,549.65,549.65,549.65,549.65,710.0,547.9359,547.9359,547.9359,547.9359,710.0
2024-12-10 13:35:00,549.71,549.71,549.38,549.38,1500.0,547.9958,547.9958,547.6668,547.6668,1500.0
2024-12-10 13:40:00,549.38,549.57,549.38,549.57,400.0,547.6668,547.8562,547.6668,547.8562,400.0
2024-12-10 13:45:00,549.57,549.57,549.57,549.57,0.0,547.8562,547.8562,547.8562,547.8562,0.0
2024-12-10 13:50:00,549.57,549.57,549.57,549.57,0.0,547.8562,547.8562,547.8562,547.8562,0.0
2024-12-10 13:55:00,549.63,549.63,549.54,549.54,350.0,547.916,547.916,547.8263,547.8263,350.0
2024-12-10 14:00:00,549.32,550.0,549.32,549.62,2966.0,547.607,548.2849,547.607,547.906,2966.0
2024-12-10 14:05:00,549.9,549.91,549.6,549.6,319.0,548.1852,548.1951,547.8861,547.8861,319.0
2024-12-10 14:10:00,549.6,549.66,549.6,549.65,200.0,547.8861,547.9459,547.8861,547.9359,200.0
2024-12-10 14:15:00,549.43,549.43,549.42,549.43,150.0,547.7166,547.7166,547.7067,547.7166,150.0
2024-12-10 14:20:00,549.56,549.62,549.42,549.62,600.0,547.8462,547.906,547.7067,547.906,600.0
2024-12-10 14:25:00,549.9,550.0,549.8,549.8,2298.0,548.1852,548.2849,548.0855,548.0855,2298.0
2024-12-10 14:30:00,549.99,550.62,549.99,550.62,1000.0,548.2749,548.9029,548.2749,548.9029,1000.0
2024-12-10 14:35:00,551.0,551.0,550.81,550.86,1822.0,549.2817,549.2817,549.0923,549.1422,1822.0
2024-12-10 14:40:00,550.86,551.48,550.45,550.45,18898.0,549.1422,549.7602,548.7334,548.7334,18898.0
2024-12-10 14:45:00,550.65,550.74,550.58,550.74,500.0,548.9328,549.0225,548.863,549.0225,500.0
2024-12-10 14:50:00,550.46,550.68,550.25,550.25,520.0,548.7434,548.9627,548.5341,548.5341,520.0
2024-12-10 14:55:00,550.32,550.6,549.88,549.88,8660.0,548.6039,548.883,548.1652,548.1652,8660.0
2024-12-10 15:00:00,550.29,550.69,550.29,550.69,800.0,548.5739,548.9727,548.5739,548.9727,800.0
2024-12-10 15:05:00,550.99,552.0,550.64,552.0,51812.0,549.2718,550.2786,548.9229,550.2786,51812.0
2024-12-10 15:10:00,552.0,552.27,551.68,551.74,5341.0,550.2786,550.5478,549.9596,550.0194,5341.0
2024-12-10 15:15:00,551.79,551.95,551.05,551.06,3559.0,550.0693,550.2288,549.3316,549.3415,3559.0
2024-12-10 15:20:00,551.31,551.31,549.99,550.7,2835.0,549.5908,549.5908,548.2749,548.9827,2835.0
2024-12-10 15:25:00,550.11,550.25,549.89,550.19,1671.0,548.3945,548.5341,548.1752,548.4743,1671.0
2024-12-10 15:30:00,549.88,549.88,548.96,549.7,2987.0,548.1652,548.1652,547.2481,547.9858,2987.0
2024-12-10 15:35:00,549.92,549.92,548.98,549.23,2150.0,548.2051,548.2051,547.268,547.5173,2150.0
2024-12-10 15:40:00,549.23,549.78,549.06,549.27,2117.0,547.5173,548.0655,547.3478,547.5571,2117.0
2024-12-10 15:45:00,549.05,549.34,548.99,549.07,3317.0,547.3378,547.6269,547.278,547.3578,3317.0
2024-12-10 15:50:00,548.86,548.87,548.1,548.31,7683.0,547.1484,547.1584,546.3908,546.6001,7683.0
2024-12-10 15:55:00,548.76,549.82,548.42,549.61,19142.0,547.0487,548.1054,546.7098,547.8961,19142.0
2024-12-11 09:30:00,550.66,552.69,550.64,551.56,8645.0,548.9428,550.9665,548.9229,549.84,8645.0
2024-12-11 09:35:00,551.56,551.56,551.56,551.56,0.0,549.84,549.84,549.84,549.84,0.0
2024-12-11 09:40:00,552.0,552.0,551.05,551.25,2833.0,550.2786,550.2786,549.3316,549.531,2833.0
2024-12-11 09:45:00,552.0,553.0,551.95,552.53,2940.0,550.2786,551.2755,550.2288,550.807,2940.0
2024-12-11 09:50:00,552.37,553.19,552.11,552.86,2617.0,550.6475,551.4649,550.3883,551.1359,2617.0
2024-12-11 09:55:00,553.34,553.34,552.37,552.5,1400.0,551.6144,551.6144,550.6475,550.7771,1400.0
2024-12-11 10:00:00,551.75,552.67,551.75,551.95,3280.0,550.0294,550.9465,550.0294,550.2288,3280.0
2024-12-11 10:05:00,551.36,552.81,551.36,551.86,1696.0,549.6406,551.0861,549.6406,550.1391,1696.0
2024-12-11 10:10:00,552.67,552.91,552.16,552.16,435.0,550.9465,551.1858,550.4381,550.4381,435.0
2024-12-11 10:15:00,551.82,552.23,551.82,551.85,400.0,550.0992,550.5079,550.0992,550.1291,400.0
2024-12-11 10:20:00,551.76,552.66,551.76,552.52,1800.0,550.0394,550.9366,550.0394,550.797,1800.0
2024-12-11 10:25:00,552.52,552.53,552.52,552.52,100.0,550.797,550.807,550.797,550.797,100.0
2024-12-11 10:30:00,553.0,553.04,551.75,552.35,3707.0,551.2755,551.3154,550.0294,550.6275,3707.0
2024-12-11 10:35:00,552.74,552.75,552.18,552.58,5604.0,551.0163,551.0263,550.4581,550.8568,5604.0
2024-12-11 10:40:00,552.4,552.69,552.4,552.45,5647.0,550.6774,550.9665,550.6774,550.7272,5647.0
2024-12-11 10:45:00,552.19,552.32,552.09,552.1,300.0,550.468,550.5976,550.3683,550.3783,300.0
2024-12-11 10:50:00,552.13,552.8,552.11,552.51,5100.0,550.4082,551.0761,550.3883,550.787,5100.0
2024-12-11 10:55:00,552.52,552.74,552.34,552.68,645.0,550.797,551.0163,550.6176,550.9565,645.0
2024-12-11 11:00:00,552.14,552.35,551.0,551.0,7331.0,550.4182,550.6275,549.2817,549.2817,7331.0
2024-12-11 11:05:00,551.68,551.68,551.32,551.66,2883.0,549.9596,549.9596,549.6007,549.9397,2883.0
2024-12-11 11:10:00,551.71,551.77,551.62,551.77,907.0,549.9895,550.0493,549.8998,550.0493,907.0
2024-12-11 11:15:00,551.82,551.99,551.13,551.45,3693.0,550.0992,550.2686,549.4113,549.7303,3693.0
2024-12-11 11:20:00,551.91,551.99,551.51,551.99,1300.0,550.1889,550.2686,549.7901,550.2686,1300.0
2024-12-11 11:25:00,551.95,552.49,551.95,552.49,3661.0,550.2288,550.7671,550.2288,550.7671,3661.0
2024-12-11 11:30:00,552.39,552.46,552.18,552.18,500.0,550.6674,550.7372,550.4581,550.4581,500.0
2024-12-11 11:35:00,552.0,553.0,551.73,553.0,2855.0,550.2786,551.2755,550.0095,551.2755,2855.0
2024-12-11 11:40:00,553.25,553.25,553.25,553.25,200.0,551.5247,551.5247,551.5247,551.5247,200.0
2024-12-11 11:45:00,553.36,553.46,552.67,553.05,942.0,551.6344,551.7341,550.9465,551.3253,942.0
2024-12-11 11:50:00,553.05,553.28,552.62,553.06,2413.0,551.3253,551.5546,550.8967,551.3353,2413.0
2024-12-11 11:55:00,552.64,552.64,552.49,552.51,822.0,550.9166,550.9166,550.7671,550.787,822.0
2024-12-11 12:00:00,552.51,552.99,552.13,552.51,1618.0,550.787,551.2655,550.4082,550.787,1618.0
2024-12-11 12:05:00,552.29,552.88,552.29,552.56,1110.0,550.5677,551.1559,550.5677,550.8369,1110.0
2024-12-11 12:10:00,552.56,552.56,552.4,552.4,200.0,550.8369,550.8369,550.6774,550.6774,200.0
2024-12-11 12:15:00,552.23,552.4,552.2,552.33,2176.0,550.5079,550.6774,550.478,550.6076,2176.0
2024-12-11 12:20:00,552.64,553.0,552.43,552.61,1659.0,550.9166,551.2755,550.7073,550.8867,1659.0
2024-12-11 12:25:00,553.17,553.18,553.17,553.18,2003.0,551.445,551.4549,551.445,551.4549,2003.0
2024-12-11 12:30:00,553.0,553.1,553.0,553.1,300.0,551.2755,551.3752,551.2755,551.3752,300.0
2024-12-11 12:35:00,552.8,552.88,552.61,552.75,1189.0,551.0761,551.1559,550.8867,551.0263,1189.0
2024-12-11 12:40:00,552.75,553.0,552.75,552.82,1801.0,551.0263,551.2755,551.0263,551.0961,1801.0
2024-12-11 12:45:00,553.0,553.2,553.0,553.13,1783.0,551.2755,551.4749,551.2755,551.4051,1783.0
2024-12-11 12:50:00,552.75,552.75,552.75,552.75,100.0,551.0263,551.0263,551.0263,551.0263,100.0
2024-12-11 12:55:00,552.75,552.75,552.75,552.75,0.0,551.0263,551.0263,551.0263,551.0263,0.0
2024-12-11 13:00:00,552.75,553.13,552.71,552.71,2355.0,551.0263,551.4051,550.9864,550.9864,2355.0
2024-12-11 13:05:00,552.61,553.12,552.61,553.12,600.0,550.8867,551.3951,550.8867,551.3951,600.0
2024-12-11 13:10:00,552.6,552.71,552.25,552.38,2926.0,550.8767,550.9864,550.5278,550.6574,2926.0
2024-12-11 13:15:00,552.3,552.3,552.3,552.3,100.0,550.5777,550.5777,550.5777,550.5777,100.0
2024-12-11 13:20:00,552.11,552.11,551.99,551.99,600.0,550.3883,550.3883,550.2686,550.2686,600.0
2024-12-11 13:25:00,552.56,552.56,552.55,552.56,150.0,550.8369,550.8369,550.8269,550.8369,150.0
2024-12-11 13:30:00,551.94,552.11,551.48,551.49,12856.0,550.2188,550.3883,549.7602,549.7702,12856.0
2024-12-11 13:35:00,551.83,552.08,551.83,552.08,718.0,550.1091,550.3584,550.1091,550.3584,718.0
2024-12-11 13:40:00,551.65,551.65,551.65,551.65,300.0,549.9297,549.9297,549.9297,549.9297,300.0
2024-12-11 13:45:00,551.93,551.94,551.59,551.6,250.0,550.2088,550.2188,549.8699,549.8799,250.0
2024-12-11 13:50:00,551.59,551.59,551.59,551.59,100.0,549.8699,549.8699,549.8699,549.8699,100.0
2024-12-11 13:55:00,551.52,551.52,551.52,551.52,300.0,549.8001,549.8001,549.8001,549.8001,300.0
2024-12-11 14:00:00,551.52,551.52,550.75,550.75,4138.0,549.8001,549.8001,549.0325,549.0325,4138.0
2024-12-11 14:05:00,550.96,551.12,550.96,551.0,937.0,549.2419,549.4014,549.2419,549.2817,937.0
2024-12-11 14:10:00,550.67,550.67,550.37,550.37,400.0,548.9528,548.9528,548.6537,548.6537,400.0
2024-12-11 14:15:00,549.9,549.9,549.84,549.84,200.0,548.1852,548.1852,548.1254,548.1254,200.0
2024-12-11 14:20:00,549.71,550.0,549.71,549.73,430.0,547.9958,548.2849,547.9958,548.0157,430.0
2024-12-11 14:25:00,550.26,550.3,550.14,550.3,401.0,548.544,548.5839,548.4244,548.5839,401.0
2024-12-11 14:30:00,550.3,550.59,550.3,550.52,419.0,548.5839,548.873,548.5839,548.8032,419.0
2024-12-11 14:35:00,550.75,551.15,550.75,550.9,5748.0,549.0325,549.4313,549.0325,549.182,5748.0
2024-12-11 14:40:00,550.6,550.6,550.3,550.3,500.0,548.883,548.883,548.5839,548.5839,500.0
2024-12-11 14:45:00,550.63,550.79,550.24,550.24,1307.0,548.9129,549.0724,548.5241,548.5241,1307.0
2024-12-11 14:50:00,550.62,551.19,550.61,551.15,1831.0,548.9029,549.4711,548.893,549.4313,1831.0
2024-12-11 14:55:00,551.06,551.61,550.78,551.61,1765.0,549.3415,549.8898,549.0624,549.8898,1765.0
2024-12-11 15:00:00,552.01,552.12,551.74,551.75,1566.0,550.2886,550.3982,550.0194,550.0294,1566.0
2024-12-11 15:05:00,551.67,551.76,550.97,550.98,1898.0,549.9496,550.0394,549.2518,549.2618,1898.0
2024-12-11 15:10:00,550.98,551.09,550.97,550.97,500.0,549.2618,549.3715,549.2518,549.2518,500.0
2024-12-11 15:15:00,550.98,550.98,550.59,550.59,2261.0,549.2618,549.2618,548.873,548.873,2261.0
2024-12-11 15:20:00,550.59,550.59,550.53,550.53,700.0,548.873,548.873,548.8132,548.8132,700.0
2024-12-11 15:25:00,550.53,551.0,550.41,550.99,10819.0,548.8132,549.2817,548.6936,549.2718,10819.0
2024-12-11 15:30:00,550.97,551.29,550.6,550.87,4979.0,549.2518,549.5708,548.883,549.1521,4979.0
2024-12-11 15:35:00,550.97,551.2,550.91,550.92,4899.0,549.2518,549.4811,549.192,549.202,4899.0
2024-12-11 15:40:00,550.89,551.0,550.74,550.74,812.0,549.1721,549.2817,549.0225,549.0225,812.0
2024-12-11 15:45:00,551.0,551.0,550.27,550.56,17220.0,549.2817,549.2817,548.554,548.8431,17220.0
2024-12-11 15:50:00,550.55,551.34,550.55,551.06,6440.0,548.8331,549.6207,548.8331,549.3415,6440.0
2024-12-11 15:55:00,550.81,550.81,549.95,550.03,14044.0,549.0923,549.0923,548.235,548.3148,14044.0
2024-12-12 09:30:00,549.41,549.41,545.28,545.92,4637.0,547.6967,547.6967,543.5796,544.2176,4637.0
2024-12-12 09:35:00,549.37,549.5,548.22,548.22,708.0,547.6568,547.7864,546.5104,546.5104,708.0
2024-12-12 09:40:00,548.17,550.33,548.16,549.27,664.0,546.4606,548.6138,546.4506,547.5571,664.0
2024-12-12 09:45:00,549.57,549.57,549.57,549.57,100.0,547.8562,547.8562,547.8562,547.8562,100.0
2024-12-12 09:50:00,548.67,548.67,548.67,548.67,200.0,546.959,546.959,546.959,546.959,200.0
2024-12-12 09:55:00,549.54,550.14,549.54,549.87,1300.0,547.8263,548.4244,547.8263,548.1553,1300.0
2024-12-12 10:00:00,549.84,550.71,549.19,549.19,2001.0,548.1254,548.9926,547.4774,547.4774,2001.0
2024-12-12 10:05:00,548.98,550.94,548.97,550.94,500.0,547.268,549.2219,547.2581,549.2219,500.0
2024-12-12 10:10:00,550.66,551.16,550.59,550.78,680.0,548.9428,549.4412,548.873,549.0624,680.0
2024-12-12 10:15:00,550.75,550.99,550.75,550.99,200.0,549.0325,549.2718,549.0325,549.2718,200.0
2024-12-12 10:20:00,551.03,551.86,551.03,551.86,200.0,549.3116,550.1391,549.3116,550.1391,200.0
2024-12-12 10:25:00,551.9,551.99,551.9,551.95,500.0,550.1789,550.2686,550.1789,550.2288,500.0
2024-12-12 10:30:00,552.2,552.2,549.44,549.9,7856.0,550.478,550.478,547.7266,548.1852,7856.0
2024-12-12 10:35:00,550.82,550.82,550.36,550.51,669.0,549.1023,549.1023,548.6437,548.7933,669.0
2024-12-12 10:40:00,550.91,551.03,550.5,550.96,1080.0,549.192,549.3116,548.7833,549.2419,1080.0
2024-12-12 10:45:00,550.95,550.97,550.95,550.97,3806.0,549.2319,549.2518,549.2319,549.2518,3806.0
2024-12-12 10:50:00,550.51,550.73,549.83,550.36,829.0,548.7933,549.0126,548.1154,548.6437,829.0
2024-12-12 10:55:00,550.25,550.43,549.93,550.28,1389.0,548.5341,548.7135,548.2151,548.564,1389.0
2024-12-12 11:00:00,550.27,550.28,549.29,549.94,1800.0,548.554,548.564,547.5771,548.225,1800.0
2024-12-12 11:05:00,549.87,550.0,549.59,549.83,660.0,548.1553,548.2849,547.8761,548.1154,660.0
2024-12-12 11:10:00,550.18,550.76,550.18,550.76,600.0,548.4643,549.0425,548.4643,549.0425,600.0
2024-12-12 11:15:00,550.8,551.02,550.79,551.02,200.0,549.0824,549.3017,549.0724,549.3017,200.0
2024-12-12 11:20:00,551.16,551.16,551.16,551.16,100.0,549.4412,549.4412,549.4412,549.4412,100.0
2024-12-12 11:25:00,551.16,551.16,551.16,551.16,0.0,549.4412,549.4412,549.4412,549.4412,0.0
2024-12-12 11:30:00,551.02,551.03,550.61,550.78,783.0,549.3017,549.3116,548.893,549.0624,783.0
2024-12-12 11:35:00,550.94,551.05,550.94,551.05,600.0,549.2219,549.3316,549.2219,549.3316,600.0
2024-12-12 11:40:00,550.75,550.75,550.75,550.75,100.0,549.0325,549.0325,549.0325,549.0325,100.0
2024-12-12 11:45:00,550.38,550.39,550.31,550.31,525.0,548.6637,548.6736,548.5939,548.5939,525.0
2024-12-12 11:50:00,550.31,550.31,550.31,550.31,200.0,548.5939,548.5939,548.5939,548.5939,200.0
2024-12-12 11:55:00,550.54,550.54,549.9,550.0,400.0,548.8232,548.8232,548.1852,548.2849,400.0
2024-12-12 12:00:00,550.12,550.21,550.12,550.21,200.0,548.4045,548.4942,548.4045,548.4942,200.0
2024-12-12 12:05:00,550.41,550.42,550.27,550.42,600.0,548.6936,548.7035,548.554,548.7035,600.0
2024-12-12 12:10:00,550.5,550.86,550.5,550.5,1035.0,548.7833,549.1422,548.7833,548.7833,1035.0
2024-12-12 12:15:00,550.5,550.57,550.5,550.5,600.0,548.7833,548.8531,548.7833,548.7833,600.0
2024-12-12 12:20:00,550.69,550.69,550.5,550.5,707.0,548.9727,548.9727,548.7833,548.7833,707.0
2024-12-12 12:25:00,550.24,550.37,550.17,550.33,1945.0,548.5241,548.6537,548.4543,548.6138,1945.0
2024-12-12 12:30:00,550.44,550.44,549.86,550.03,1011.0,548.7235,548.7235,548.1453,548.3148,1011.0
2024-12-12 12:35:00,550.22,550.8,550.21,550.71,600.0,548.5042,549.0824,548.4942,548.9926,600.0
2024-12-12 12:40:00,550.43,550.43,550.43,550.43,100.0,548.7135,548.7135,548.7135,548.7135,100.0
2024-12-12 12:45:00,550.41,550.5,550.0,550.0,850.0,548.6936,548.7833,548.2849,548.2849,850.0
2024-12-12 12:50:00,549.88,550.19,549.87,550.19,200.0,548.1652,548.4743,548.1553,548.4743,200.0
2024-12-12 12:55:00,549.85,550.59,549.56,550.59,615.0,548.1353,548.873,547.8462,548.873,615.0
2024-12-12 13:00:00,550.25,550.25,550.25,550.25,200.0,548.5341,548.5341,548.5341,548.5341,200.0
2024-12-12 13:05:00,550.67,550.67,550.14,550.15,3407.0,548.9528,548.9528,548.4244,548.4344,3407.0
2024-12-12 13:10:00,550.27,550.5,549.98,550.5,400.0,548.554,548.7833,548.2649,548.7833,400.0
2024-12-12 13:15:00,550.56,550.56,550.18,550.27,743.0,548.8431,548.8431,548.4643,548.554,743.0
2024-12-12 13:20:00,550.27,550.27,550.27,550.27,0.0,548.554,548.554,548.554,548.554,0.0
2024-12-12 13:25:00,550.18,550.18,549.9,549.9,600.0,548.4643,548.4643,548.1852,548.1852,600.0
2024-12-12 13:30:00,549.25,549.25,549.25,549.25,111.0,547.5372,547.5372,547.5372,547.5372,111.0
2024-12-12 13:35:00,548.86,548.92,548.52,548.68,1100.0,547.1484,547.2082,546.8095,546.969,1100.0
2024-12-12 13:40:00,548.67,548.67,548.33,548.46,600.0,546.959,546.959,546.6201,546.7497,600.0
2024-12-12 13:45:00,548.29,548.32,548.26,548.26,300.0,546.5802,546.6101,546.5503,546.5503,300.0
2024-12-12 13:50:00,548.43,548.43,548.33,548.38,300.0,546.7197,546.7197,546.6201,546.6699,300.0
2024-12-12 13:55:00,548.58,548.68,548.25,548.49,3406.0,546.8693,546.969,546.5403,546.7796,3406.0
2024-12-12 14:00:00,548.19,548.33,548.15,548.33,500.0,546.4805,546.6201,546.4406,546.6201,500.0
2024-12-12 14:05:00,548.5,548.51,548.5,548.5,100.0,546.7895,546.7995,546.7895,546.7895,100.0
2024-12-12 14:10:00,548.07,548.07,547.62,547.84,715.0,546.3609,546.3609,545.9123,546.1316,715.0
2024-12-12 14:15:00,547.94,548.48,547.72,548.48,1599.0,546.2313,546.7696,546.012,546.7696,1599.0
2024-12-12 14:20:00,548.48,548.62,548.21,548.33,933.0,546.7696,546.9092,546.5004,546.6201,933.0
2024-12-12 14:25:00,548.33,548.33,548.33,548.33,0.0,546.6201,546.6201,546.6201,546.6201,0.0
2024-12-12 14:30:00,548.32,548.91,548.24,548.91,2211.0,546.6101,547.1983,546.5303,547.1983,2211.0
2024-12-12 14:35:00,548.99,549.27,548.89,549.23,1433.0,547.278,547.5571,547.1783,547.5173,1433.0
2024-12-12 14:40:00,549.08,549.08,548.73,548.96,989.0,547.3677,547.3677,547.0188,547.2481,989.0
2024-12-12 14:45:00,548.9,549.06,548.82,548.82,400.0,547.1883,547.3478,547.1085,547.1085,400.0
2024-12-12 14:50:00,549.0,549.0,547.95,547.95,1824.0,547.288,547.288,546.2412,546.2412,1824.0
2024-12-12 14:55:00,548.21,548.21,547.95,548.18,300.0,546.5004,546.5004,546.2412,546.4705,300.0
2024-12-12 15:00:00,548.03,548.03,547.71,547.72,1940.0,546.321,546.321,546.002,546.012,1940.0
2024-12-12 15:05:00,547.72,548.41,547.71,548.3,2020.0,546.012,546.6998,546.002,546.5902,2020.0
2024-12-12 15:10:00,548.34,548.99,548.11,548.92,2641.0,546.63,547.278,546.4007,547.2082,2641.0
2024-12-12 15:15:00,549.03,549.82,548.85,549.82,1400.0,547.3179,548.1054,547.1384,548.1054,1400.0
2024-12-12 15:20:00,549.76,549.77,549.36,549.36,1520.0,548.0456,548.0556,547.6468,547.6468,1520.0
2024-12-12 15:25:00,549.34,549.34,549.25,549.32,500.0,547.6269,547.6269,547.5372,547.607,500.0
2024-12-12 15:30:00,549.14,549.4,548.86,549.38,1426.0,547.4275,547.6867,547.1484,547.6668,1426.0
2024-12-12 15:35:00,549.42,549.66,549.07,549.07,889.0,547.7067,547.9459,547.3578,547.3578,889.0
2024-12-12 15:40:00,549.02,549.35,548.91,549.1,3154.0,547.3079,547.6369,547.1983,547.3877,3154.0
2024-12-12 15:45:00,549.02,549.02,548.45,548.8,1997.0,547.3079,547.3079,546.7397,547.0886,1997.0
2024-12-12 15:50:00,548.75,549.89,548.67,548.67,7484.0,547.0388,548.1752,546.959,546.959,7484.0
2024-12-12 15:55:00,548.62,548.77,548.04,548.28,9077.0,546.9092,547.0587,546.331,546.5702,9077.0
2024-12-13 09:30:00,543.65,545.8,540.34,545.8,6890.0,541.9547,544.0979,538.655,544.0979,6890.0
2024-12-13 09:35:00,544.74,544.74,544.6,544.6,200.0,543.0413,543.0413,542.9017,542.9017,200.0
2024-12-13 09:40:00,545.24,545.24,545.23,545.24,100.0,543.5397,543.5397,543.5297,543.5397,100.0
2024-12-13 09:45:00,545.4,545.64,544.6,545.64,632.0,543.6992,543.9384,542.9017,543.9384,632.0
2024-12-13 09:50:00,545.8,545.86,544.65,544.65,4899.0,544.0979,544.1578,542.9515,542.9515,4899.0
2024-12-13 09:55:00,544.93,545.0,543.51,545.0,6535.0,543.2307,543.3004,541.8151,543.3004,6535.0
2024-12-13 10:00:00,545.17,545.17,544.04,544.04,1145.0,543.4699,543.4699,542.3434,542.3434,1145.0
2024-12-13 10:05:00,543.69,544.6,543.69,544.35,2279.0,541.9945,542.9017,541.9945,542.6525,2279.0
2024-12-13 10:10:00,544.36,544.36,543.85,543.85,500.0,542.6624,542.6624,542.154,542.154,500.0
2024-12-13 10:15:00,544.05,544.15,543.46,543.78,4740.0,542.3534,542.4531,541.7652,542.0842,4740.0
2024-12-13 10:20:00,544.18,544.18,542.96,543.35,755.0,542.483,542.483,541.2668,541.6556,755.0
2024-12-13 10:25:00,543.35,543.96,543.35,543.96,1210.0,541.6556,542.2637,541.6556,542.2637,1210.0
2024-12-13 10:30:00,543.96,543.96,543.92,543.92,300.0,542.2637,542.2637,542.2238,542.2238,300.0
2024-12-13 10:35:00,543.97,544.03,543.56,543.61,2100.0,542.2737,542.3335,541.8649,541.9148,2100.0
2024-12-13 10:40:00,543.69,543.69,542.81,542.86,1977.0,541.9945,541.9945,541.1173,541.1671,1977.0
2024-12-13 10:45:00,542.86,543.4,542.64,543.4,1029.0,541.1671,541.7054,540.9478,541.7054,1029.0
2024-12-13 10:50:00,542.96,543.12,542.61,543.12,1120.0,541.2668,541.4263,540.9179,541.4263,1120.0
2024-12-13 10:55:00,543.68,543.68,543.04,543.54,922.0,541.9846,541.9846,541.3466,541.845,922.0
2024-12-13 11:00:00,543.54,543.54,543.54,543.54,0.0,541.845,541.845,541.845,541.845,0.0
2024-12-13 11:05:00,544.5,545.15,544.49,545.15,800.0,542.802,543.45,542.792,543.45,800.0
2024-12-13 11:10:00,544.57,544.57,544.56,544.56,448.0,542.8718,542.8718,542.8618,542.8618,448.0
2024-12-13 11:15:00,543.98,544.39,543.97,543.98,500.0,542.2836,542.6923,542.2737,542.2836,500.0
2024-12-13 11:20:00,543.69,543.89,543.69,543.88,1277.0,541.9945,542.1939,541.9945,542.1839,1277.0
2024-12-13 11:25:00,543.88,543.88,543.88,543.88,0.0,542.1839,542.1839,542.1839,542.1839,0.0
2024-12-13 11:30:00,543.89,544.16,543.89,544.16,1007.0,542.1939,542.4631,542.1939,542.4631,1007.0
2024-12-13 11:35:00,544.13,544.29,544.07,544.08,670.0,542.4332,542.5927,542.3733,542.3833,670.0
2024-12-13 11:40:00,544.1,544.16,543.64,544.16,4957.0,542.4033,542.4631,541.9447,542.4631,4957.0
2024-12-13 11:45:00,543.79,543.81,543.37,543.62,600.0,542.0942,542.1142,541.6755,541.9247,600.0
2024-12-13 11:50:00,543.32,543.46,543.32,543.46,600.0,541.6257,541.7652,541.6257,541.7652,600.0
2024-12-13 11:55:00,543.53,544.01,543.33,544.01,2212.0,541.835,542.3135,541.6357,542.3135,2212.0
2024-12-13 12:00:00,544.01,544.01,544.01,544.01,0.0,542.3135,542.3135,542.3135,542.3135,0.0
2024-12-13 12:05:00,543.97,543.97,543.5,543.72,740.0,542.2737,542.2737,541.8051,542.0244,740.0
2024-12-13 12:10:00,543.56,543.61,543.09,543.26,2552.0,541.8649,541.9148,541.3964,541.5659,2552.0
2024-12-13 12:15:00,542.91,543.26,542.43,542.49,1980.0,541.217,541.5659,540.7385,540.7983,1980.0
2024-12-13 12:20:00,542.47,542.47,542.01,542.02,843.0,540.7783,540.7783,540.3198,540.3297,843.0
2024-12-13 12:25:00,542.02,542.26,541.62,542.04,4671.0,540.3297,540.569,539.931,540.3497,4671.0
2024-12-13 12:30:00,542.04,542.04,542.04,542.04,0.0,540.3497,540.3497,540.3497,540.3497,0.0
2024-12-13 12:35:00,542.04,542.04,542.04,542.04,0.0,540.3497,540.3497,540.3497,540.3497,0.0
2024-12-13 12:40:00,542.11,542.11,541.7,541.91,600.0,540.4195,540.4195,540.0107,540.2201,600.0
2024-12-13 12:45:00,541.91,541.91,541.91,541.91,0.0,540.2201,540.2201,540.2201,540.2201,0.0
2024-12-13 12:50:00,541.35,541.69,541.33,541.46,2310.0,539.6618,540.0008,539.6419,539.7715,2310.0
2024-12-13 12:55:00,541.47,541.68,541.4,541.68,948.0,539.7815,539.9908,539.7117,539.9908,948.0
2024-12-13 13:00:00,541.78,542.09,541.49,541.99,2029.0,540.0905,540.3995,539.8014,540.2998,2029.0
2024-12-13 13:05:00,541.74,541.76,541.46,541.75,600.0,540.0506,540.0705,539.7715,540.0606,600.0
2024-12-13 13:10:00,541.86,541.86,541.85,541.86,100.0,540.1702,540.1702,540.1603,540.1702,100.0
2024-12-13 13:15:00,541.66,541.94,541.65,541.68,414.0,539.9709,540.25,539.9609,539.9908,414.0
2024-12-13 13:20:00,541.81,542.0,541.52,542.0,91245.0,540.1204,540.3098,539.8313,540.3098,91245.0
2024-12-13 13:25:00,542.22,542.47,542.07,542.26,2250.0,540.5291,540.7783,540.3796,540.569,2250.0
2024-12-13 13:30:00,542.74,542.74,542.51,542.51,300.0,541.0475,541.0475,540.8182,540.8182,300.0
2024-12-13 13:35:00,542.71,542.94,542.71,542.94,600.0,541.0176,541.2469,541.0176,541.2469,600.0
2024-12-13 13:40:00,542.71,542.79,542.48,542.48,921.0,541.0176,541.0973,540.7883,540.7883,921.0
2024-12-13 13:45:00,542.72,543.88,542.72,543.88,93200.0,541.0276,542.1839,541.0276,542.1839,93200.0
2024-12-13 13:50:00,543.88,544.46,543.87,544.46,1667.0,542.1839,542.7621,542.174,542.7621,1667.0
2024-12-13 13:55:00,544.18,544.42,544.1,544.42,578.0,542.483,542.7223,542.4033,542.7223,578.0
2024-12-13 14:00:00,544.07,544.7,544.07,544.7,2521.0,542.3733,543.0014,542.3733,543.0014,2521.0
2024-12-13 14:05:00,544.47,545.43,544.47,545.43,2586.0,542.7721,543.7291,542.7721,543.7291,2586.0
2024-12-13 14:10:00,545.33,545.33,545.13,545.13,241.0,543.6294,543.6294,543.43,543.43,241.0
2024-12-13 14:15:00,544.92,545.0,544.61,544.8,2125.0,543.2207,543.3004,542.9117,543.1011,2125.0
2024-12-13 14:20:00,544.58,544.58,544.37,544.38,1154.0,542.8818,542.8818,542.6724,542.6824,1154.0
2024-12-13 14:25:00,544.27,544.27,544.0,544.0,306.0,542.5727,542.5727,542.3036,542.3036,306.0
2024-12-13 14:30:00,544.17,544.44,543.9,544.2,662.0,542.473,542.7422,542.2039,542.5029,662.0
2024-12-13 14:35:00,544.32,544.32,544.32,544.32,100.0,542.6226,542.6226,542.6226,542.6226,100.0
2024-12-13 14:40:00,544.19,544.19,543.9,543.9,600.0,542.493,542.493,542.2039,542.2039,600.0
2024-12-13 14:45:00,543.89,544.08,543.58,544.08,1900.0,542.1939,542.3833,541.8849,542.3833,1900.0
2024-12-13 14:50:00,544.77,544.77,544.1,544.17,944.0,543.0712,543.0712,542.4033,542.473,944.0
2024-12-13 14:55:00,544.03,544.03,543.83,543.83,604.0,542.3335,542.3335,542.1341,542.1341,604.0
2024-12-13 15:00:00,543.9,544.03,543.8,544.03,1188.0,542.2039,542.3335,542.1042,542.3335,1188.0
2024-12-13 15:05:00,543.99,543.99,543.46,543.67,1095.0,542.2936,542.2936,541.7652,541.9746,1095.0
2024-12-13 15:10:00,543.67,543.96,543.67,543.95,1300.0,541.9746,542.2637,541.9746,542.2537,1300.0
2024-12-13 15:15:00,543.71,543.84,543.62,543.84,388.0,542.0145,542.1441,541.9247,542.1441,388.0
2024-12-13 15:20:00,543.73,544.25,543.6,544.25,2050.0,542.0344,542.5528,541.9048,542.5528,2050.0
2024-12-13 15:25:00,544.39,544.84,544.38,544.38,1857.0,542.6923,543.1409,542.6824,542.6824,1857.0
2024-12-13 15:30:00,544.63,544.67,544.2,544.55,2716.0,542.9316,542.9715,542.5029,542.8518,2716.0
2024-12-13 15:35:00,544.12,544.12,543.99,544.01,700.0,542.4232,542.4232,542.2936,542.3135,700.0
2024-12-13 15:40:00,543.93,544.56,543.93,544.56,2407.0,542.2338,542.8618,542.2338,542.8618,2407.0
2024-12-13 15:45:00,544.67,545.2,544.42,544.46,3936.0,542.9715,543.4998,542.7223,542.7621,3936.0
2024-12-13 15:50:00,544.54,545.13,544.42,544.71,5562.0,542.8419,543.43,542.7223,543.0113,5562.0
2024-12-13 15:55:00,544.47,544.48,543.48,543.63,18007.0,542.7721,542.7821,541.7852,541.9347,18007.0
2024-12-16 09:30:00,543.04,543.47,541.77,542.16,12875.0,541.3466,541.7752,540.0805,540.4693,12875.0
2024-12-16 09:35:00,542.32,544.56,541.94,543.49,1876.0,540.6288,542.8618,540.25,541.7952,1876.0
2024-12-16 09:40:00,544.3,544.78,544.3,544.5,401.0,542.6026,543.0811,542.6026,542.802,401.0
2024-12-16 09:45:00,543.92,544.15,543.0,543.0,2068.0,542.2238,542.4531,541.3067,541.3067,2068.0
2024-12-16 09:50:00,542.72,543.74,542.39,543.74,4261.0,541.0276,542.0444,540.6986,542.0444,4261.0
2024-12-16 09:55:00,544.06,544.3,543.59,543.59,1290.0,542.3634,542.6026,541.8948,541.8948,1290.0
2024-12-16 10:00:00,544.07,545.0,543.92,544.37,1370.0,542.3733,543.3004,542.2238,542.6724,1370.0
2024-12-16 10:05:00,545.0,545.49,544.58,545.49,2224.0,543.3004,543.7889,542.8818,543.7889,2224.0
2024-12-16 10:10:00,544.88,545.18,544.86,545.18,519.0,543.1808,543.4799,543.1609,543.4799,519.0
2024-12-16 10:15:00,545.01,545.5,544.91,545.28,3330.0,543.3104,543.7989,543.2107,543.5796,3330.0
2024-12-16 10:20:00,545.04,545.04,544.35,544.45,1100.0,543.3403,543.3403,542.6525,542.7522,1100.0
2024-12-16 10:25:00,544.43,544.56,544.42,544.56,200.0,542.7322,542.8618,542.7223,542.8618,200.0
2024-12-16 10:30:00,544.11,544.26,543.55,544.14,2820.0,542.4132,542.5628,541.855,542.4431,2820.0
2024-12-16 10:35:00,544.33,544.45,544.01,544.01,1000.0,542.6325,542.7522,542.3135,542.3135,1000.0
2024-12-16 10:40:00,543.81,544.12,543.69,543.91,7358.0,542.1142,542.4232,541.9945,542.2138,7358.0
2024-12-16 10:45:00,543.76,544.64,543.76,544.59,1822.0,542.0643,542.9416,542.0643,542.8917,1822.0
2024-12-16 10:50:00,544.67,545.13,544.67,544.99,2700.0,542.9715,543.43,542.9715,543.2905,2700.0
2024-12-16 10:55:00,545.17,545.54,545.17,545.52,1100.0,543.4699,543.8388,543.4699,543.8188,1100.0
2024-12-16 11:00:00,545.5,545.58,545.0,545.58,797.0,543.7989,543.8786,543.3004,543.8786,797.0
2024-12-16 11:05:00,545.15,545.26,544.87,544.87,1693.0,543.45,543.5596,543.1709,543.1709,1693.0
2024-12-16 11:10:00,544.92,545.32,544.92,545.21,1200.0,543.2207,543.6194,543.2207,543.5098,1200.0
2024-12-16 11:15:00,545.09,545.09,544.28,544.28,1200.0,543.3902,543.3902,542.5827,542.5827,1200.0
2024-12-16 11:20:00,544.28,544.31,544.16,544.16,900.0,542.5827,542.6126,542.4631,542.4631,900.0
2024-12-16 11:25:00,544.18,544.43,543.44,544.11,2400.0,542.483,542.7322,541.7453,542.4132,2400.0
2024-12-16 11:30:00,543.97,543.97,543.96,543.97,100.0,542.2737,542.2737,542.2637,542.2737,100.0
2024-12-16 11:35:00,543.41,544.13,543.37,543.59,919.0,541.7154,542.4332,541.6755,541.8948,919.0
2024-12-16 11:40:00,543.54,544.13,543.54,544.03,1250.0,541.845,542.4332,541.845,542.3335,1250.0
2024-12-16 11:45:00,544.13,544.3,543.64,543.64,516.0,542.4332,542.6026,541.9447,541.9447,516.0
2024-12-16 11:50:00,543.87,544.0,543.85,543.92,2305.0,542.174,542.3036,542.154,542.2238,2305.0
2024-12-16 11:55:00,543.59,543.59,543.23,543.23,600.0,541.8948,541.8948,541.536,541.536,600.0
2024-12-16 12:00:00,543.28,543.75,543.28,543.59,1100.0,541.5858,542.0543,541.5858,541.8948,1100.0
2024-12-16 12:05:00,543.45,543.63,543.45,543.63,200.0,541.7553,541.9347,541.7553,541.9347,200.0
2024-12-16 12:10:00,543.78,543.78,543.48,543.48,848.0,542.0842,542.0842,541.7852,541.7852,848.0
2024-12-16 12:15:00,543.77,543.92,543.43,543.43,2683.0,542.0743,542.2238,541.7353,541.7353,2683.0
2024-12-16 12:20:00,543.7,543.86,543.69,543.85,200.0,542.0045,542.164,541.9945,542.154,200.0
2024-12-16 12:25:00,543.55,543.65,543.42,543.65,1000.0,541.855,541.9547,541.7254,541.9547,1000.0
2024-12-16 12:30:00,543.65,543.84,543.49,543.76,2076.0,541.9547,542.1441,541.7952,542.0643,2076.0
2024-12-16 12:35:00,543.65,543.65,543.24,543.31,1000.0,541.9547,541.9547,541.5459,541.6157,1000.0
2024-12-16 12:40:00,543.11,543.56,543.1,543.4,2457.0,541.4163,541.8649,541.4064,541.7054,2457.0
2024-12-16 12:45:00,543.4,543.41,543.2,543.21,865.0,541.7054,541.7154,541.5061,541.516,865.0
2024-12-16 12:50:00,543.2,543.2,542.85,542.85,1500.0,541.5061,541.5061,541.1571,541.1571,1500.0
2024-12-16 12:55:00,542.8,543.07,542.62,542.62,924.0,541.1073,541.3765,540.9279,540.9279,924.0
2024-12-16 13:00:00,543.0,543.04,542.73,542.74,870.0,541.3067,541.3466,541.0375,541.0475,870.0
2024-12-16 13:05:00,542.89,543.0,542.73,542.8,900.0,541.197,541.3067,541.0375,541.1073,900.0
2024-12-16 13:10:00,542.82,542.92,542.77,542.77,300.0,541.1272,541.2269,541.0774,541.0774,300.0
2024-12-16 13:15:00,542.97,542.97,542.51,542.8,1190.0,541.2768,541.2768,540.8182,541.1073,1190.0
2024-12-16 13:20:00,542.61,543.4,542.61,543.4,800.0,540.9179,541.7054,540.9179,541.7054,800.0
2024-12-16 13:25:00,543.4,543.4,543.0,543.0,300.0,541.7054,541.7054,541.3067,541.3067,300.0
2024-12-16 13:30:00,543.16,543.68,543.11,543.11,500.0,541.4662,541.9846,541.4163,541.4163,500.0
2024-12-16 13:35:00,543.1,543.21,542.93,543.11,5022.0,541.4064,541.516,541.2369,541.4163,5022.0
2024-12-16 13:40:00,543.0,544.01,542.88,544.01,5334.0,541.3067,542.3135,541.1871,542.3135,5334.0
2024-12-16 13:45:00,544.1,545.0,544.1,544.79,1250.0,542.4033,543.3004,542.4033,543.0911,1250.0
2024-12-16 13:50:00,545.0,545.35,545.0,545.35,700.0,543.3004,543.6494,543.3004,543.6494,700.0
2024-12-16 13:55:00,545.42,545.71,545.38,545.38,800.0,543.7191,544.0082,543.6793,543.6793,800.0
2024-12-16 14:00:00,545.46,545.85,545.46,545.68,1600.0,543.759,544.1478,543.759,543.9783,1600.0
2024-12-16 14:05:00,545.6,545.8,545.6,545.8,1029.0,543.8986,544.0979,543.8986,544.0979,1029.0
2024-12-16 14:10:00,545.51,545.6,545.48,545.6,400.0,543.8089,543.8986,543.7789,543.8986,400.0
2024-12-16 14:15:00,545.6,545.6,545.38,545.38,650.0,543.8986,543.8986,543.6793,543.6793,650.0
2024-12-16 14:20:00,545.36,545.52,545.24,545.44,618.0,543.6593,543.8188,543.5397,543.7391,618.0
2024-12-16 14:25:00,545.3,545.31,544.5,544.81,1900.0,543.5995,543.6095,542.802,543.111,1900.0
2024-12-16 14:30:00,544.38,544.6,543.94,544.11,1730.0,542.6824,542.9017,542.2438,542.4132,1730.0
2024-12-16 14:35:00,544.15,544.58,544.06,544.58,1900.0,542.4531,542.8818,542.3634,542.8818,1900.0
2024-12-16 14:40:00,544.65,544.66,544.24,544.24,1048.0,542.9515,542.9615,542.5428,542.5428,1048.0
2024-12-16 14:45:00,544.05,544.49,544.05,544.13,640.0,542.3534,542.792,542.3534,542.4332,640.0
2024-12-16 14:50:00,544.13,544.19,543.56,543.58,1973.0,542.4332,542.493,541.8649,541.8849,1973.0
2024-12-16 14:55:00,543.57,544.21,543.57,544.21,3678.0,541.8749,542.5129,541.8749,542.5129,3678.0
2024-12-16 15:00:00,544.2,544.2,543.67,543.67,600.0,542.5029,542.5029,541.9746,541.9746,600.0
2024-12-16 15:05:00,543.91,543.91,543.5,543.69,1780.0,542.2138,542.2138,541.8051,541.9945,1780.0
2024-12-16 15:10:00,543.81,544.02,543.67,543.86,1528.0,542.1142,542.3235,541.9746,542.164,1528.0
2024-12-16 15:15:00,543.69,543.83,543.5,543.81,2519.0,541.9945,542.1341,541.8051,542.1142,2519.0
2024-12-16 15:20:00,543.72,543.92,543.65,543.89,3090.0,542.0244,542.2238,541.9547,542.1939,3090.0
2024-12-16 15:25:00,543.92,544.47,543.89,544.15,3738.0,542.2238,542.7721,542.1939,542.4531,3738.0
2024-12-16 15:30:00,544.18,544.18,543.69,543.69,1239.0,542.483,542.483,541.9945,541.9945,1239.0
2024-12-16 15:35:00,543.64,543.64,543.33,543.6,1100.0,541.9447,541.9447,541.6357,541.9048,1100.0
2024-12-16 15:40:00,543.48,544.11,543.39,544.07,3557.0,541.7852,542.4132,541.6955,542.3733,3557.0
2024-12-16 15:45:00,544.11,544.16,543.63,543.9,3713.0,542.4132,542.4631,541.9347,542.2039,3713.0
2024-12-16 15:50:00,543.77,543.77,542.0,542.33,9640.0,542.0743,542.0743,540.3098,540.6388,9640.0
2024-12-16 15:55:00,542.18,542.52,541.87,542.07,21546.0,540.4892,540.8282,540.1802,540.3796,21546.0
2024-12-17 09:30:00,540.82,542.47,540.0,542.0,8230.0,539.1335,540.7783,538.316,540.3098,8230.0
2024-12-17 09:35:00,541.64,543.65,541.43,542.84,9720.0,539.9509,541.9547,539.7416,541.1472,9720.0
2024-12-17 09:40:00,541.06,542.49,541.04,542.17,1963.0,539.3727,540.7983,539.3528,540.4793,1963.0
2024-12-17 09:45:00,542.71,543.03,542.08,542.33,1726.0,541.0176,541.3366,540.3896,540.6388,1726.0
2024-12-17 09:50:00,541.9,542.52,541.9,542.52,885.0,540.2101,540.8282,540.2101,540.8282,885.0
2024-12-17 09:55:00,542.54,543.0,542.54,543.0,1241.0,540.8481,541.3067,540.8481,541.3067,1241.0
2024-12-17 10:00:00,542.68,542.68,541.76,542.31,12642.0,540.9877,540.9877,540.0705,540.6188,12642.0
2024-12-17 10:05:00,542.07,542.3,541.12,541.13,985.0,540.3796,540.6089,539.4325,539.4425,985.0
2024-12-17 10:10:00,541.28,542.45,541.28,541.88,13807.0,539.592,540.7584,539.592,540.1902,13807.0
2024-12-17 10:15:00,542.9,543.51,542.46,542.54,6981.0,541.207,541.8151,540.7684,540.8481,6981.0
2024-12-17 10:20:00,542.9,543.63,542.56,542.94,18367.0,541.207,541.9347,540.8681,541.2469,18367.0
2024-12-17 10:25:00,542.56,542.56,542.01,542.01,1931.0,540.8681,540.8681,540.3198,540.3198,1931.0
2024-12-17 10:30:00,542.04,542.28,541.35,541.36,901.0,540.3497,540.5889,539.6618,539.6718,901.0
2024-12-17 10:35:00,541.7,542.02,541.33,541.33,2066.0,540.0107,540.3297,539.6419,539.6419,2066.0
2024-12-17 10:40:00,541.2,541.85,540.83,541.0,1638.0,539.5123,540.1603,539.1434,539.3129,1638.0
2024-12-17 10:45:00,541.34,541.55,540.64,540.65,4119.0,539.6519,539.8612,538.954,538.964,4119.0
2024-12-17 10:50:00,540.36,540.36,540.33,540.33,200.0,538.6749,538.6749,538.645,538.645,200.0
2024-12-17 10:55:00,540.54,540.54,540.54,540.54,300.0,538.8544,538.8544,538.8544,538.8544,300.0
2024-12-17 11:00:00,540.23,540.54,540.03,540.39,6726.0,538.5453,538.8544,538.3459,538.7048,6726.0
2024-12-17 11:05:00,540.56,540.8,539.94,540.37,11231.0,538.8743,539.1135,538.2562,538.6849,11231.0
2024-12-17 11:10:00,540.27,540.42,540.17,540.17,1084.0,538.5852,538.7347,538.4855,538.4855,1084.0
2024-12-17 11:15:00,539.75,539.8,539.72,539.8,445.0,538.0668,538.1167,538.0369,538.1167,445.0
2024-12-17 11:20:00,540.01,540.02,538.96,538.96,8714.0,538.326,538.336,537.2793,537.2793,8714.0
2024-12-17 11:25:00,539.18,539.55,538.66,538.69,1270.0,537.4986,537.8674,536.9802,537.0101,1270.0
2024-12-17 11:30:00,538.64,539.01,538.12,538.48,1300.0,536.9603,537.3291,536.4419,536.8008,1300.0
2024-12-17 11:35:00,538.59,538.59,538.04,538.05,200.0,536.9104,536.9104,536.3621,536.3721,200.0
2024-12-17 11:40:00,538.27,538.99,537.32,538.94,6301.0,536.5914,537.3092,535.6444,537.2593,6301.0
2024-12-17 11:45:00,539.54,540.16,539.54,540.15,831.0,537.8575,538.4755,537.8575,538.4656,831.0
2024-12-17 11:50:00,539.77,540.15,539.45,540.01,500.0,538.0868,538.4656,537.7678,538.326,500.0
2024-12-17 11:55:00,540.25,540.32,539.64,539.64,8761.0,538.5653,538.635,537.9572,537.9572,8761.0
2024-12-17 12:00:00,539.74,539.74,539.08,539.09,604.0,538.0568,538.0568,537.3989,537.4089,604.0
2024-12-17 12:05:00,538.85,539.34,538.85,539.34,410.0,537.1696,537.6581,537.1696,537.6581,410.0
2024-12-17 12:10:00,539.43,539.43,538.52,538.77,2059.0,537.7478,537.7478,536.8407,537.0899,2059.0
2024-12-17 12:15:00,538.78,538.84,538.78,538.83,262.0,537.0998,537.1597,537.0998,537.1497,262.0
2024-12-17 12:20:00,539.31,539.51,539.06,539.46,964.0,537.6282,537.8276,537.379,537.7777,964.0
2024-12-17 12:25:00,538.99,538.99,538.99,538.99,100.0,537.3092,537.3092,537.3092,537.3092,100.0
2024-12-17 12:30:00,538.87,539.49,538.87,539.49,1563.0,537.1896,537.8076,537.1896,537.8076,1563.0
2024-12-17 12:35:00,539.22,539.6,539.21,539.48,1263.0,537.5385,537.9173,537.5285,537.7977,1263.0
2024-12-17 12:40:00,539.84,539.84,539.32,539.47,1400.0,538.1565,538.1565,537.6382,537.7877,1400.0
2024-12-17 12:45:00,539.51,539.61,539.38,539.61,602.0,537.8276,537.9273,537.698,537.9273,602.0
2024-12-17 12:50:00,539.42,539.96,539.41,539.89,2009.0,537.7378,538.2762,537.7279,538.2064,2009.0
2024-12-17 12:55:00,539.73,540.31,539.55,540.16,101103.0,538.0469,538.6251,537.8674,538.4755,101103.0
2024-12-17 13:00:00,540.05,540.34,539.75,539.81,5936.0,538.3659,538.655,538.0668,538.1266,5936.0
2024-12-17 13:05:00,540.0,540.0,539.6,539.82,1800.0,538.316,538.316,537.9173,538.1366,1800.0
2024-12-17 13:10:00,539.65,539.82,539.52,539.82,400.0,537.9671,538.1366,537.8375,538.1366,400.0
2024-12-17 13:15:00,539.78,540.05,539.51,539.71,5401.0,538.0967,538.3659,537.8276,538.0269,5401.0
2024-12-17 13:20:00,539.71,539.71,539.32,539.32,2500.0,538.0269,538.0269,537.6382,537.6382,2500.0
2024-12-17 13:25:00,539.58,539.7,539.34,539.49,5936.0,537.8973,538.017,537.6581,537.8076,5936.0
2024-12-17 13:30:00,539.49,540.13,539.38,540.0,9814.0,537.8076,538.4456,537.698,538.316,9814.0
2024-12-17 13:35:00,539.98,540.12,539.98,540.12,1944.0,538.2961,538.4357,538.2961,538.4357,1944.0
2024-12-17 13:40:00,539.89,540.05,539.57,539.58,1325.0,538.2064,538.3659,537.8874,537.8973,1325.0
2024-12-17 13:45:00,539.55,539.55,539.16,539.38,800.0,537.8674,537.8674,537.4787,537.698,800.0
2024-12-17 13:50:00,539.55,539.57,539.34,539.51,1400.0,537.8674,537.8874,537.6581,537.8276,1400.0
2024-12-17 13:55:00,539.5,539.51,539.2,539.5,400.0,537.8176,537.8276,537.5185,537.8176,400.0
2024-12-17 14:00:00,539.5,539.51,539.11,539.31,1103.0,537.8176,537.8276,537.4288,537.6282,1103.0
2024-12-17 14:05:00,539.26,539.4,539.18,539.4,709.0,537.5783,537.7179,537.4986,537.7179,709.0
2024-12-17 14:10:00,539.23,539.47,539.23,539.47,400.0,537.5484,537.7877,537.5484,537.7877,400.0
2024-12-17 14:15:00,539.37,539.37,539.37,539.37,1032.0,537.688,537.688,537.688,537.688,1032.0
2024-12-17 14:20:00,539.53,539.88,539.38,539.88,1067.0,537.8475,538.1964,537.698,538.1964,1067.0
2024-12-17 14:25:00,539.74,539.95,539.71,539.72,1202.0,538.0568,538.2662,538.0269,538.0369,1202.0
2024-12-17 14:30:00,539.59,539.61,539.25,539.41,1157.0,537.9073,537.9273,537.5684,537.7279,1157.0
2024-12-17 14:35:00,539.65,539.66,539.47,539.47,245.0,537.9671,537.9771,537.7877,537.7877,245.0
2024-12-17 14:40:00,539.52,539.75,539.52,539.75,670.0,537.8375,538.0668,537.8375,538.0668,670.0
2024-12-17 14:45:00,539.75,539.75,539.47,539.47,450.0,538.0668,538.0668,537.7877,537.7877,450.0
2024-12-17 14:50:00,539.67,539.68,539.24,539.68,1220.0,537.9871,537.997,537.5584,537.997,1220.0
2024-12-17 14:55:00,539.68,539.69,539.65,539.68,492.0,537.997,538.007,537.9671,537.997,492.0
2024-12-17 15:00:00,539.67,539.67,539.27,539.34,600.0,537.9871,537.9871,537.5883,537.6581,600.0
2024-12-17 15:05:00,539.44,539.44,538.7,539.29,1992.0,537.7578,537.7578,537.0201,537.6083,1992.0
2024-12-17 15:10:00,538.93,539.05,538.8,538.8,600.0,537.2494,537.369,537.1198,537.1198,600.0
2024-12-17 15:15:00,538.65,538.79,537.49,537.61,5613.0,536.9702,537.1098,535.8139,535.9335,5613.0
2024-12-17 15:20:00,537.25,537.34,536.9,537.34,1210.0,535.5746,535.6643,535.2257,535.6643,1210.0
2024-12-17 15:25:00,537.24,537.24,536.92,536.92,2673.0,535.5646,535.5646,535.2456,535.2456,2673.0
2024-12-17 15:30:00,537.24,537.44,536.77,537.13,11867.0,535.5646,535.764,535.0961,535.455,11867.0
2024-12-17 15:35:00,537.27,537.41,537.01,537.01,4700.0,535.5946,535.7341,535.3354,535.3354,4700.0
2024-12-17 15:40:00,537.01,537.18,536.89,536.93,8898.0,535.3354,535.5048,535.2157,535.2556,8898.0
2024-12-17 15:45:00,537.05,537.69,537.04,537.54,7735.0,535.3752,536.0132,535.3653,535.8637,7735.0
2024-12-17 15:50:00,537.53,537.82,537.0,537.0,29320.0,535.8537,536.1428,535.3254,535.3254,29320.0
2024-12-17 15:55:00,537.2,537.31,536.4,536.77,28598.0,535.5248,535.6344,534.7273,535.0961,28598.0
2024-12-18 09:30:00,536.75,536.75,534.97,534.97,5386.0,535.0762,535.0762,533.3017,533.3017,5386.0
2024-12-18 09:35:00,535.34,536.43,535.34,535.44,3301.0,533.6706,534.7572,533.6706,533.7703,3301.0
2024-12-18 09:40:00,535.03,535.03,533.54,533.54,992.0,533.3615,533.3615,531.8762,531.8762,992.0
2024-12-18 09:45:00,533.4,535.06,533.4,534.86,2497.0,531.7366,533.3914,531.7366,533.1921,2497.0
2024-12-18 09:50:00,535.0,535.82,534.74,535.55,7555.0,533.3316,534.1491,533.0724,533.8799,7555.0
2024-12-18 09:55:00,534.76,535.24,534.57,535.18,3166.0,533.0924,533.5709,532.903,533.5111,3166.0
2024-12-18 10:00:00,534.81,535.65,534.73,535.42,2811.0,533.1422,533.9796,533.0625,533.7503,2811.0
2024-12-18 10:05:00,535.6,536.6,535.41,536.6,9789.0,533.9298,534.9266,533.7404,534.9266,9789.0
2024-12-18 10:10:00,536.88,537.18,536.05,536.06,10595.0,535.2058,535.5048,534.3784,534.3883,10595.0
2024-12-18 10:15:00,536.2,538.02,535.88,538.02,3165.0,534.5279,536.3422,534.2089,536.3422,3165.0
2024-12-18 10:20:00,538.02,538.02,536.94,536.94,909.0,536.3422,536.3422,535.2656,535.2656,909.0
2024-12-18 10:25:00,536.97,537.05,536.5,536.5,1041.0,535.2955,535.3752,534.827,534.827,1041.0
2024-12-18 10:30:00,536.5,537.32,536.32,537.26,1050.0,534.827,535.6444,534.6475,535.5846,1050.0
2024-12-18 10:35:00,536.93,537.38,536.61,536.62,1107.0,535.2556,535.7042,534.9366,534.9466,1107.0
2024-12-18 10:40:00,536.48,536.48,535.72,536.1,700.0,534.807,534.807,534.0494,534.4282,700.0
2024-12-18 10:45:00,536.0,536.0,535.17,535.67,1746.0,534.3285,534.3285,533.5011,533.9995,1746.0
2024-12-18 10:50:00,535.76,535.87,535.75,535.76,600.0,534.0893,534.1989,534.0793,534.0893,600.0
2024-12-18 10:55:00,535.67,536.28,535.67,536.28,1996.0,533.9995,534.6076,533.9995,534.6076,1996.0
2024-12-18 11:00:00,536.26,537.0,535.72,536.15,5613.0,534.5877,535.3254,534.0494,534.478,5613.0
2024-12-18 11:05:00,535.65,536.28,535.53,536.15,3401.0,533.9796,534.6076,533.86,534.478,3401.0
2024-12-18 11:10:00,535.98,535.98,535.05,535.05,1604.0,534.3086,534.3086,533.3815,533.3815,1604.0
2024-12-18 11:15:00,535.12,535.29,534.43,534.43,1503.0,533.4513,533.6207,532.7634,532.7634,1503.0
2024-12-18 11:20:00,534.41,534.54,534.01,534.01,1960.0,532.7435,532.8731,532.3447,532.3447,1960.0
2024-12-18 11:25:00,534.36,535.15,534.26,535.02,2882.0,532.6936,533.4812,532.5939,533.3516,2882.0
2024-12-18 11:30:00,535.09,535.4,534.87,535.32,2027.0,533.4213,533.7304,533.202,533.6506,2027.0
2024-12-18 11:35:00,535.43,536.27,535.32,536.27,3000.0,533.7603,534.5977,533.6506,534.5977,3000.0
2024-12-18 11:40:00,536.56,537.02,536.42,536.74,1248.0,534.8868,535.3453,534.7472,535.0662,1248.0
2024-12-18 11:45:00,537.02,537.09,536.72,537.09,400.0,535.3453,535.4151,535.0463,535.4151,400.0
2024-12-18 11:50:00,536.86,537.47,536.86,537.24,1327.0,535.1858,535.7939,535.1858,535.5646,1327.0
2024-12-18 11:55:00,537.49,537.71,537.27,537.71,900.0,535.8139,536.0332,535.5946,536.0332,900.0
2024-12-18 12:00:00,537.47,537.55,537.47,537.55,300.0,535.7939,535.8737,535.7939,535.8737,300.0
2024-12-18 12:05:00,537.32,537.47,537.19,537.47,960.0,535.6444,535.7939,535.5148,535.7939,960.0
2024-12-18 12:10:00,537.49,537.49,537.08,537.08,1743.0,535.8139,535.8139,535.4051,535.4051,1743.0
2024-12-18 12:15:00,537.45,537.63,537.3,537.35,3775.0,535.774,535.9534,535.6245,535.6743,3775.0
2024-12-18 12:20:00,537.76,537.89,537.46,537.46,1641.0,536.083,536.2126,535.784,535.784,1641.0
2024-12-18 12:25:00,537.44,537.44,537.04,537.04,500.0,535.764,535.764,535.3653,535.3653,500.0
2024-12-18 12:30:00,536.88,536.88,536.88,536.88,100.0,535.2058,535.2058,535.2058,535.2058,100.0
2024-12-18 12:35:00,536.81,537.66,536.8,537.37,10419.0,535.136,535.9833,535.126,535.6942,10419.0
2024-12-18 12:40:00,537.44,537.6,537.27,537.6,1278.0,535.764,535.9235,535.5946,535.9235,1278.0
2024-12-18 12:45:00,537.37,537.38,537.37,537.38,200.0,535.6942,535.7042,535.6942,535.7042,200.0
2024-12-18 12:50:00,537.62,537.62,537.26,537.39,3836.0,535.9435,535.9435,535.5846,535.7142,3836.0
2024-12-18 12:55:00,537.38,537.38,537.37,537.38,200.0,535.7042,535.7042,535.6942,535.7042,200.0
2024-12-18 13:00:00,537.38,537.38,536.97,537.14,1200.0,535.7042,535.7042,535.2955,535.465,1200.0
2024-12-18 13:05:00,537.15,537.15,537.15,537.15,100.0,535.4749,535.4749,535.4749,535.4749,100.0
2024-12-18 13:10:00,536.77,536.77,536.33,536.75,2413.0,535.0961,535.0961,534.6575,535.0762,2413.0
2024-12-18 13:15:00,536.57,536.63,536.54,536.54,700.0,534.8967,534.9565,534.8668,534.8668,700.0
2024-12-18 13:20:00,536.97,536.98,536.12,536.13,750.0,535.2955,535.3055,534.4481,534.4581,750.0
2024-12-18 13:25:00,536.13,536.13,536.13,536.13,0.0,534.4581,534.4581,534.4581,534.4581,0.0
2024-12-18 13:30:00,535.99,536.29,535.99,536.23,1420.0,534.3185,534.6176,534.3185,534.5578,1420.0
2024-12-18 13:35:00,536.23,536.23,536.23,536.23,0.0,534.5578,534.5578,534.5578,534.5578,0.0
2024-12-18 13:40:00,536.23,536.23,535.92,535.92,774.0,534.5578,534.5578,534.2488,534.2488,774.0
2024-12-18 13:45:00,536.13,536.17,536.06,536.06,700.0,534.4581,534.498,534.3883,534.3883,700.0
2024-12-18 13:50:00,536.13,536.13,536.06,536.07,300.0,534.4581,534.4581,534.3883,534.3983,300.0
2024-12-18 13:55:00,536.07,536.09,535.7,535.71,1604.0,534.3983,534.4182,534.0294,534.0394,1604.0
2024-12-18 14:00:00,535.51,536.51,535.19,535.36,4348.0,533.84,534.8369,533.521,533.6905,4348.0
2024-12-18 14:05:00,535.1,535.1,533.49,533.49,2042.0,533.4313,533.4313,531.8263,531.8263,2042.0
2024-12-18 14:10:00,533.07,533.07,532.4,532.48,633.0,531.4076,531.4076,530.7397,530.8195,633.0
2024-12-18 14:15:00,531.87,532.04,531.67,531.68,1191.0,530.2114,530.3809,530.012,530.022,1191.0
2024-12-18 14:20:00,531.15,531.92,530.98,531.61,2607.0,529.4936,530.2612,529.3242,529.9522,2607.0
2024-12-18 14:25:00,531.61,531.61,530.45,530.46,1573.0,529.9522,529.9522,528.7958,528.8058,1573.0
2024-12-18 14:30:00,530.76,531.52,530.76,530.93,1200.0,529.1049,529.8625,529.1049,529.2743,1200.0
2024-12-18 14:35:00,530.88,531.5,530.88,531.37,500.0,529.2245,529.8425,529.2245,529.7129,500.0
2024-12-18 14:40:00,531.17,531.39,530.87,530.94,2661.0,529.5136,529.7329,529.2145,529.2843,2661.0
2024-12-18 14:45:00,531.02,531.02,530.08,530.33,2116.0,529.364,529.364,528.427,528.6762,2116.0
2024-12-18 14:50:00,530.33,530.69,530.03,530.03,1865.0,528.6762,529.0351,528.3771,528.3771,1865.0
2024-12-18 14:55:00,530.03,530.16,528.19,528.19,2700.0,528.3771,528.5067,526.5429,526.5429,2700.0
2024-12-18 15:00:00,528.37,528.73,528.21,528.21,911.0,526.7223,527.0812,526.5628,526.5628,911.0
2024-12-18 15:05:00,528.28,529.23,528.19,528.64,11761.0,526.6326,527.5796,526.5429,526.9915,11761.0
2024-12-18 15:10:00,528.79,529.18,528.63,528.99,3763.0,527.141,527.5298,526.9815,527.3404,3763.0
2024-12-18 15:15:00,528.82,529.19,528.26,528.54,3863.0,527.1709,527.5397,526.6126,526.8918,3863.0
2024-12-18 15:20:00,528.58,529.63,528.56,529.42,20811.0,526.9316,527.9784,526.9117,527.769,20811.0
2024-12-18 15:25:00,529.01,530.33,528.75,530.0,24834.0,527.3603,528.6762,527.1011,528.3472,24834.0
2024-12-18 15:30:00,530.28,531.36,530.28,530.95,2438.0,528.6263,529.703,528.6263,529.2943,2438.0
2024-12-18 15:35:00,530.43,530.44,529.38,529.73,4622.0,528.7759,528.7858,527.7292,528.0781,4622.0
2024-12-18 15:40:00,529.54,529.8,527.56,527.75,8188.0,527.8887,528.1478,525.9148,526.1042,8188.0
2024-12-18 15:45:00,527.35,529.64,527.35,528.85,4467.0,525.7055,527.9883,525.7055,527.2008,4467.0
2024-12-18 15:50:00,528.84,530.01,527.88,529.64,9792.0,527.1908,528.3572,526.2338,527.9883,9792.0
2024-12-18 15:55:00,529.36,529.66,526.34,526.75,20625.0,527.7092,528.0083,524.6986,525.1074,20625.0
2024-12-19 09:30:00,528.56,532.69,527.33,532.5,6621.0,526.9117,531.0288,525.6855,530.8394,6621.0
2024-12-19 09:35:00,531.02,531.84,530.74,530.74,1133.0,529.364,530.1815,529.0849,529.0849,1133.0
2024-12-19 09:40:00,529.45,529.63,527.4,527.92,1760.0,527.7989,527.9784,525.7553,526.2737,1760.0
2024-12-19 09:45:00,527.81,527.91,527.0,527.9,2307.0,526.1641,526.2637,525.3566,526.2538,2307.0
2024-12-19 09:50:00,527.56,527.56,526.55,526.6,800.0,525.9148,525.9148,524.908,524.9578,800.0
2024-12-19 09:55:00,526.57,526.57,525.5,525.95,1932.0,524.9279,524.9279,523.8613,524.3099,1932.0
2024-12-19 10:00:00,525.95,527.08,525.94,527.08,3161.0,524.3099,525.4363,524.2999,525.4363,3161.0
2024-12-19 10:05:00,526.92,527.17,526.08,526.08,1660.0,525.2768,525.526,524.4394,524.4394,1660.0
2024-12-19 10:10:00,526.42,526.5,525.54,525.81,2475.0,524.7784,524.8581,523.9011,524.1703,2475.0
2024-12-19 10:15:00,525.53,527.02,525.53,527.02,1605.0,523.8912,525.3765,523.8912,525.3765,1605.0
2024-12-19 10:20:00,526.61,526.61,525.52,525.52,1040.0,524.9678,524.9678,523.8812,523.8812,1040.0
2024-12-19 10:25:00,525.64,526.1,525.46,526.1,1538.0,524.0008,524.4594,523.8214,524.4594,1538.0
2024-12-19 10:30:00,526.06,526.63,526.05,526.63,1256.0,524.4195,524.9877,524.4095,524.9877,1256.0
2024-12-19 10:35:00,525.51,526.38,525.51,525.72,1180.0,523.8712,524.7385,523.8712,524.0806,1180.0
2024-12-19 10:40:00,525.66,526.25,524.98,526.25,3332.0,524.0208,524.6089,523.3429,524.6089,3332.0
2024-12-19 10:45:00,525.05,525.87,524.87,525.27,1717.0,523.4127,524.2301,523.2332,523.632,1717.0
2024-12-19 10:50:00,525.54,525.54,525.0,525.0,700.0,523.9011,523.9011,523.3628,523.3628,700.0
2024-12-19 10:55:00,525.0,525.82,525.0,525.82,1100.0,523.3628,524.1803,523.3628,524.1803,1100.0
2024-12-19 11:00:00,525.04,525.67,525.0,525.57,1525.0,523.4027,524.0307,523.3628,523.931,1525.0
2024-12-19 11:05:00,525.33,525.33,525.16,525.16,200.0,523.6918,523.6918,523.5223,523.5223,200.0
2024-12-19 11:10:00,525.33,525.33,524.85,524.85,651.0,523.6918,523.6918,523.2133,523.2133,651.0
2024-12-19 11:15:00,524.42,525.32,524.41,524.79,1499.0,522.7846,523.6818,522.7747,523.1535,1499.0
2024-12-19 11:20:00,524.79,525.32,524.56,525.15,4185.0,523.1535,523.6818,522.9242,523.5123,4185.0
2024-12-19 11:25:00,525.02,525.44,524.53,524.55,1668.0,523.3828,523.8014,522.8943,522.9142,1668.0
2024-12-19 11:30:00,524.54,526.16,524.54,525.14,1198.0,522.9042,524.5192,522.9042,523.5024,1198.0
2024-12-19 11:35:00,525.11,525.86,525.04,525.83,675.0,523.4725,524.2201,523.4027,524.1902,675.0
2024-12-19 11:40:00,525.33,526.22,525.33,526.22,1231.0,523.6918,524.579,523.6918,524.579,1231.0
2024-12-19 11:45:00,526.3,526.63,526.17,526.17,734.0,524.6588,524.9877,524.5292,524.5292,734.0
2024-12-19 11:50:00,526.0,526.06,524.84,524.85,1283.0,524.3597,524.4195,523.2033,523.2133,1283.0
2024-12-19 11:55:00,524.82,524.88,524.62,524.63,2689.0,523.1834,523.2432,522.984,522.994,2689.0
2024-12-19 12:00:00,524.84,525.33,524.84,525.03,1007.0,523.2033,523.6918,523.2033,523.3927,1007.0
2024-12-19 12:05:00,525.03,525.03,525.03,525.03,0.0,523.3927,523.3927,523.3927,523.3927,0.0
2024-12-19 12:10:00,525.05,525.05,525.05,525.05,577.0,523.4127,523.4127,523.4127,523.4127,577.0
2024-12-19 12:15:00,525.64,525.89,525.64,525.86,548.0,524.0008,524.25,524.0008,524.2201,548.0
2024-12-19 12:20:00,525.75,525.75,525.37,525.37,828.0,524.1105,524.1105,523.7317,523.7317,828.0
2024-12-19 12:25:00,525.75,525.76,525.24,525.24,200.0,524.1105,524.1204,523.6021,523.6021,200.0
2024-12-19 12:30:00,525.22,525.44,524.88,525.34,2128.0,523.5821,523.8014,523.2432,523.7018,2128.0
2024-12-19 12:35:00,524.64,525.27,524.64,525.1,5500.0,523.0039,523.632,523.0039,523.4625,5500.0
2024-12-19 12:40:00,525.13,525.43,523.94,524.18,3251.0,523.4924,523.7915,522.3061,522.5454,3251.0
2024-12-19 12:45:00,524.25,524.26,524.02,524.02,220.0,522.6152,522.6251,522.3859,522.3859,220.0
2024-12-19 12:50:00,523.6,524.04,523.29,523.29,1610.0,521.9672,522.4058,521.6581,521.6581,1610.0
2024-12-19 12:55:00,524.21,524.55,524.19,524.37,1216.0,522.5753,522.9142,522.5553,522.7348,1216.0
2024-12-19 13:00:00,524.37,524.37,523.16,523.84,600.0,522.7348,522.7348,521.5286,522.2064,600.0
2024-12-19 13:05:00,523.9,524.48,523.9,524.31,870.0,522.2662,522.8444,522.2662,522.675,870.0
2024-12-19 13:10:00,524.42,524.67,524.42,524.42,300.0,522.7846,523.0338,522.7846,522.7846,300.0
2024-12-19 13:15:00,524.6,525.02,524.6,525.02,409.0,522.9641,523.3828,522.9641,523.3828,409.0
2024-12-19 13:20:00,524.78,525.44,524.78,525.22,1557.0,523.1435,523.8014,523.1435,523.5821,1557.0
2024-12-19 13:25:00,525.21,525.23,525.02,525.08,4090.0,523.5722,523.5921,523.3828,523.4426,4090.0
2024-12-19 13:30:00,525.02,525.02,524.81,524.85,664.0,523.3828,523.3828,523.1734,523.2133,664.0
2024-12-19 13:35:00,525.0,525.04,525.0,525.04,516.0,523.3628,523.4027,523.3628,523.4027,516.0
2024-12-19 13:40:00,525.0,525.09,524.18,524.18,1581.0,523.3628,523.4525,522.5454,522.5454,1581.0
2024-12-19 13:45:00,524.15,524.48,524.15,524.47,307.0,522.5155,522.8444,522.5155,522.8345,307.0
2024-12-19 13:50:00,524.87,524.88,524.87,524.88,300.0,523.2332,523.2432,523.2332,523.2432,300.0
2024-12-19 13:55:00,524.93,525.63,524.64,525.48,1900.0,523.293,523.9908,523.0039,523.8413,1900.0
2024-12-19 14:00:00,525.53,525.61,524.98,525.07,5704.0,523.8912,523.9709,523.3429,523.4326,5704.0
2024-12-19 14:05:00,525.42,525.74,524.66,524.66,609.0,523.7815,524.1005,523.0239,523.0239,609.0
2024-12-19 14:10:00,524.66,524.66,523.91,523.92,655.0,523.0239,523.0239,522.2762,522.2862,655.0
2024-12-19 14:15:00,523.94,524.29,523.88,523.88,2306.0,522.3061,522.655,522.2463,522.2463,2306.0
2024-12-19 14:20:00,523.89,525.0,523.89,524.83,767.0,522.2563,523.3628,522.2563,523.1933,767.0
2024-12-19 14:25:00,524.83,524.83,524.83,524.83,0.0,523.1933,523.1933,523.1933,523.1933,0.0
2024-12-19 14:30:00,524.51,524.95,524.51,524.56,305.0,522.8743,523.313,522.8743,522.9242,305.0
2024-12-19 14:35:00,524.99,525.0,524.74,524.74,1100.0,523.3528,523.3628,523.1036,523.1036,1100.0
2024-12-19 14:40:00,524.73,524.8,524.63,524.63,567.0,523.0937,523.1634,522.994,522.994,567.0
2024-12-19 14:45:00,524.77,524.77,524.54,524.56,300.0,523.1335,523.1335,522.9042,522.9242,300.0
2024-12-19 14:50:00,524.69,525.0,524.68,525.0,1827.0,523.0538,523.3628,523.0438,523.3628,1827.0
2024-12-19 14:55:00,524.72,524.8,524.5,524.71,1600.0,523.0837,523.1634,522.8644,523.0737,1600.0
2024-12-19 15:00:00,524.71,524.9,524.57,524.77,1435.0,523.0737,523.2631,522.9342,523.1335,1435.0
2024-12-19 15:05:00,524.62,524.65,523.92,523.92,1296.0,522.984,523.0139,522.2862,522.2862,1296.0
2024-12-19 15:10:00,523.97,523.98,523.65,523.85,905.0,522.336,522.346,522.017,522.2164,905.0
2024-12-19 15:15:00,523.85,524.41,523.54,524.41,1688.0,522.2164,522.7747,521.9074,522.7747,1688.0
2024-12-19 15:20:00,524.21,525.0,524.09,524.73,6058.0,522.5753,523.3628,522.4557,523.0937,6058.0
2024-12-19 15:25:00,524.98,525.0,524.37,524.61,2070.0,523.3429,523.3628,522.7348,522.974,2070.0
2024-12-19 15:30:00,524.25,524.45,524.03,524.05,3210.0,522.6152,522.8145,522.3958,522.4158,3210.0
2024-12-19 15:35:00,523.52,523.63,522.92,523.45,1928.0,521.8874,521.9971,521.2893,521.8176,1928.0
2024-12-19 15:40:00,524.25,524.26,523.72,523.99,310.0,522.6152,522.6251,522.0868,522.356,310.0
2024-12-19 15:45:00,523.69,524.19,523.55,523.55,1059.0,522.0569,522.5553,521.9173,521.9173,1059.0
2024-12-19 15:50:00,523.68,523.68,522.29,522.37,5510.0,522.0469,522.0469,520.6613,520.741,5510.0
2024-12-19 15:55:00,522.82,523.53,521.45,521.56,15233.0,521.1896,521.8974,519.8239,519.9335,15233.0
2024-12-20 09:30:00,519.64,521.87,518.5,521.87,122215.0,518.0195,520.2426,516.8831,520.2426,122215.0
2024-12-20 09:35:00,520.82,524.14,520.82,521.74,1943.0,519.1958,522.5055,519.1958,520.113,1943.0
2024-12-20 09:40:00,522.27,522.28,520.28,521.39,1800.0,520.6413,520.6513,518.6575,519.7641,1800.0
2024-12-20 09:45:00,520.99,522.78,520.45,521.38,6366.0,519.3653,521.1497,518.827,519.7541,6366.0
2024-12-20 09:50:00,521.1,521.1,519.64,520.67,6186.0,519.475,519.475,518.0195,519.0463,6186.0
2024-12-20 09:55:00,520.61,521.04,519.8,519.81,3327.0,518.9865,519.4152,518.179,518.189,3327.0
2024-12-20 10:00:00,520.17,521.22,519.59,519.89,4250.0,518.5479,519.5946,517.9697,518.2687,4250.0
2024-12-20 10:05:00,520.01,521.22,520.01,520.9,5424.0,518.3884,519.5946,518.3884,519.2756,5424.0
2024-12-20 10:10:00,521.23,521.23,520.6,521.15,1137.0,519.6046,519.6046,518.9765,519.5248,1137.0
2024-12-20 10:15:00,521.11,521.11,520.27,520.27,2361.0,519.4849,519.4849,518.6476,518.6476,2361.0
2024-12-20 10:20:00,520.27,521.23,520.08,521.23,4090.0,518.6476,519.6046,518.4582,519.6046,4090.0
2024-12-20 10:25:00,521.32,522.36,520.65,522.3,1600.0,519.6943,520.731,519.0264,520.6712,1600.0
2024-12-20 10:30:00,522.75,523.35,522.21,522.21,12828.0,521.1198,521.718,520.5815,520.5815,12828.0
2024-12-20 10:35:00,522.15,522.15,521.23,522.08,3275.0,520.5217,520.5217,519.6046,520.4519,3275.0
2024-12-20 10:40:00,521.37,522.46,521.37,521.64,5106.0,519.7441,520.8307,519.7441,520.0133,5106.0
2024-12-20 10:45:00,521.96,523.04,521.96,523.04,7197.0,520.3323,521.4089,520.3323,521.4089,7197.0
2024-12-20 10:50:00,522.92,522.92,522.2,522.2,6480.0,521.2893,521.2893,520.5715,520.5715,6480.0
2024-12-20 10:55:00,522.59,523.18,522.45,523.02,16121.0,520.9603,521.5485,520.8208,521.389,16121.0
2024-12-20 11:00:00,523.04,524.23,522.77,524.23,7206.0,521.4089,522.5952,521.1398,522.5952,7206.0
2024-12-20 11:05:00,523.95,524.15,523.74,523.74,878.0,522.3161,522.5155,522.1067,522.1067,878.0
2024-12-20 11:10:00,524.36,524.82,524.36,524.64,500.0,522.7248,523.1834,522.7248,523.0039,500.0
2024-12-20 11:15:00,524.61,525.76,524.6,525.48,1955.0,522.974,524.1204,522.9641,523.8413,1955.0
2024-12-20 11:20:00,525.02,525.4,525.01,525.39,987.0,523.3828,523.7616,523.3728,523.7516,987.0
2024-12-20 11:25:00,525.2,526.01,524.47,526.01,4270.0,523.5622,524.3697,522.8345,524.3697,4270.0
2024-12-20 11:30:00,526.01,526.67,526.01,526.67,2370.0,524.3697,525.0276,524.3697,525.0276,2370.0
2024-12-20 11:35:00,526.42,527.74,526.42,527.13,2145.0,524.7784,526.0943,524.7784,525.4862,2145.0
2024-12-20 11:40:00,527.38,527.76,527.23,527.75,624.0,525.7354,526.1142,525.5859,526.1042,624.0
2024-12-20 11:45:00,527.49,527.63,527.1,527.31,1047.0,525.845,525.9846,525.4563,525.6656,1047.0
2024-12-20 11:50:00,527.6,527.72,526.87,527.24,1733.0,525.9547,526.0743,525.227,525.5958,1733.0
2024-12-20 11:55:00,527.24,528.61,527.23,527.98,1716.0,525.5958,526.9616,525.5859,526.3335,1716.0
2024-12-20 12:00:00,527.69,527.94,527.58,527.94,700.0,526.0444,526.2936,525.9348,526.2936,700.0
2024-12-20 12:05:00,528.5,528.5,527.77,528.09,2975.0,526.8519,526.8519,526.1242,526.4432,2975.0
2024-12-20 12:10:00,527.73,528.84,527.52,528.42,1821.0,526.0843,527.1908,525.875,526.7721,1821.0
2024-12-20 12:15:00,528.78,529.55,528.44,529.18,2100.0,527.131,527.8986,526.7921,527.5298,2100.0
2024-12-20 12:20:00,529.18,529.5,529.18,529.5,2150.0,527.5298,527.8488,527.5298,527.8488,2150.0
2024-12-20 12:25:00,529.5,529.91,529.17,529.83,3902.0,527.8488,528.2575,527.5198,528.1778,3902.0
2024-12-20 12:30:00,529.4,529.83,528.91,528.91,1494.0,527.7491,528.1778,527.2606,527.2606,1494.0
2024-12-20 12:35:00,529.38,530.18,529.05,529.05,1976.0,527.7292,528.5267,527.4002,527.4002,1976.0
2024-12-20 12:40:00,529.15,529.16,528.77,528.77,200.0,527.4999,527.5098,527.1211,527.1211,200.0
2024-12-20 12:45:00,528.99,529.56,528.99,529.56,507.0,527.3404,527.9086,527.3404,527.9086,507.0
2024-12-20 12:50:00,530.0,530.13,529.64,530.07,1830.0,528.3472,528.4768,527.9883,528.417,1830.0
2024-12-20 12:55:00,530.27,530.54,529.72,529.93,1693.0,528.6164,528.8855,528.0681,528.2774,1693.0
2024-12-20 13:00:00,529.7,529.7,529.08,529.08,1819.0,528.0482,528.0482,527.4301,527.4301,1819.0
2024-12-20 13:05:00,528.75,528.75,528.15,528.53,1200.0,527.1011,527.1011,526.503,526.8818,1200.0
2024-12-20 13:10:00,528.5,528.5,527.86,527.99,3368.0,526.8519,526.8519,526.2139,526.3435,3368.0
2024-12-20 13:15:00,527.29,527.9,526.99,527.8,3867.0,525.6457,526.2538,525.3466,526.1541,3867.0
2024-12-20 13:20:00,527.55,527.88,527.54,527.88,939.0,525.9049,526.2338,525.8949,526.2338,939.0
2024-12-20 13:25:00,527.46,527.86,527.14,527.32,1409.0,525.8151,526.2139,525.4961,525.6756,1409.0
2024-12-20 13:30:00,527.23,527.29,527.23,527.29,900.0,525.5859,525.6457,525.5859,525.6457,900.0
2024-12-20 13:35:00,527.29,527.29,526.44,526.45,700.0,525.6457,525.6457,524.7983,524.8083,700.0
2024-12-20 13:40:00,526.13,526.68,526.13,526.67,2111.0,524.4893,525.0376,524.4893,525.0276,2111.0
2024-12-20 13:45:00,526.27,526.27,526.26,526.27,112.0,524.6289,524.6289,524.6189,524.6289,112.0
2024-12-20 13:50:00,526.12,526.73,525.87,526.73,1923.0,524.4793,525.0874,524.2301,525.0874,1923.0
2024-12-20 13:55:00,526.28,526.3,526.09,526.09,400.0,524.6388,524.6588,524.4494,524.4494,400.0
2024-12-20 14:00:00,526.23,526.37,526.23,526.27,500.0,524.589,524.7285,524.589,524.6289,500.0
2024-12-20 14:05:00,526.08,526.11,525.9,526.0,2800.0,524.4394,524.4694,524.26,524.3597,2800.0
2024-12-20 14:10:00,526.0,526.0,526.0,526.0,0.0,524.3597,524.3597,524.3597,524.3597,0.0
2024-12-20 14:15:00,525.8,525.8,525.79,525.8,500.0,524.1603,524.1603,524.1504,524.1603,500.0
2024-12-20 14:20:00,525.83,525.94,525.82,525.94,300.0,524.1902,524.2999,524.1803,524.2999,300.0
2024-12-20 14:25:00,525.98,526.54,525.98,526.54,1263.0,524.3398,524.898,524.3398,524.898,1263.0
2024-12-20 14:30:00,526.3,526.87,526.24,526.57,1101.0,524.6588,525.227,524.5989,524.9279,1101.0
2024-12-20 14:35:00,526.64,526.9,526.37,526.37,3364.0,524.9977,525.2569,524.7285,524.7285,3364.0
2024-12-20 14:40:00,525.88,525.88,525.88,525.88,100.0,524.2401,524.2401,524.2401,524.2401,100.0
2024-12-20 14:45:00,525.73,525.9,525.27,525.63,1232.0,524.0905,524.26,523.632,523.9908,1232.0
2024-12-20 14:50:00,525.68,525.74,525.04,525.04,1136.0,524.0407,524.1005,523.4027,523.4027,1136.0
2024-12-20 14:55:00,525.25,525.25,525.25,525.25,100.0,523.612,523.612,523.612,523.612,100.0
2024-12-20 15:00:00,525.14,525.68,524.88,525.68,2114.0,523.5024,524.0407,523.2432,524.0407,2114.0
2024-12-20 15:05:00,524.91,524.91,524.9,524.9,200.0,523.2731,523.2731,523.2631,523.2631,200.0
2024-12-20 15:10:00,525.02,525.06,524.84,524.84,1443.0,523.3828,523.4226,523.2033,523.2033,1443.0
2024-12-20 15:15:00,524.62,524.63,524.19,524.53,2302.0,522.984,522.994,522.5553,522.8943,2302.0
2024-12-20 15:20:00,524.62,524.84,524.51,524.7,1300.0,522.984,523.2033,522.8743,523.0637,1300.0
2024-12-20 15:25:00,524.61,524.84,524.22,524.59,1900.0,522.974,523.2033,522.5852,522.9541,1900.0
2024-12-20 15:30:00,524.6,524.6,523.7,523.7,1100.0,522.9641,522.9641,522.0669,522.0669,1100.0
2024-12-20 15:35:00,523.9,525.53,523.9,525.52,6222.0,522.2662,523.8912,522.2662,523.8812,6222.0
2024-12-20 15:40:00,525.57,525.57,525.14,525.17,1700.0,523.931,523.931,523.5024,523.5323,1700.0
2024-12-20 15:45:00,525.18,525.53,524.71,524.71,3614.0,523.5423,523.8912,523.0737,523.0737,3614.0
2024-12-20 15:50:00,525.08,525.31,524.21,525.31,17135.0,523.4426,523.6718,522.5753,523.6718,17135.0
2024-12-20 15:55:00,525.39,525.81,524.72,525.52,23344.0,523.7516,524.1703,523.0837,523.8812,23344.0
2024-12-23 09:30:00,522.91,524.93,522.5,523.67,5701.0,521.2793,523.293,520.8706,522.037,5701.0
2024-12-23 09:35:00,524.41,525.24,523.54,523.54,1018.0,522.7747,523.6021,521.9074,521.9074,1018.0
2024-12-23 09:40:00,524.92,524.92,524.1,524.49,330.0,523.2831,523.2831,522.4656,522.8544,330.0
2024-12-23 09:45:00,523.75,524.47,523.55,524.47,700.0,522.1167,522.8345,521.9173,522.8345,700.0
2024-12-23 09:50:00,522.89,523.76,522.05,523.76,1000.0,521.2594,522.1267,520.422,522.1267,1000.0
2024-12-23 09:55:00,523.02,523.84,523.02,523.84,2864.0,521.389,522.2064,521.389,522.2064,2864.0
2024-12-23 10:00:00,523.64,523.95,522.75,523.95,1270.0,522.0071,522.3161,521.1198,522.3161,1270.0
2024-12-23 10:05:00,523.79,524.46,523.4,523.4,1546.0,522.1566,522.8245,521.7678,521.7678,1546.0
2024-12-23 10:10:00,523.88,523.96,523.88,523.96,300.0,522.2463,522.3261,522.2463,522.3261,300.0
2024-12-23 10:15:00,523.96,524.52,523.51,524.24,990.0,522.3261,522.8843,521.8775,522.6052,990.0
2024-12-23 10:20:00,524.14,524.57,523.87,524.07,2039.0,522.5055,522.9342,522.2363,522.4357,2039.0
2024-12-23 10:25:00,523.97,524.43,523.84,524.43,466.0,522.336,522.7946,522.2064,522.7946,466.0
2024-12-23 10:30:00,525.12,525.12,525.12,525.12,100.0,523.4824,523.4824,523.4824,523.4824,100.0
2024-12-23 10:35:00,524.62,525.06,524.61,525.06,200.0,522.984,523.4226,522.974,523.4226,200.0
2024-12-23 10:40:00,525.06,525.06,523.94,524.34,1565.0,523.4226,523.4226,522.3061,522.7049,1565.0
2024-12-23 10:45:00,524.33,524.48,524.06,524.06,857.0,522.6949,522.8444,522.4257,522.4257,857.0
2024-12-23 10:50:00,524.01,524.02,523.82,523.89,652.0,522.3759,522.3859,522.1865,522.2563,652.0
2024-12-23 10:55:00,524.07,524.29,523.34,523.45,2386.0,522.4357,522.655,521.708,521.8176,2386.0
2024-12-23 11:00:00,524.29,524.4,524.29,524.4,400.0,522.655,522.7647,522.655,522.7647,400.0
2024-12-23 11:05:00,524.89,524.89,523.69,523.84,2778.0,523.2532,523.2532,522.0569,522.2064,2778.0
2024-12-23 11:10:00,523.78,524.48,523.78,524.48,900.0,522.1466,522.8444,522.1466,522.8444,900.0
2024-12-23 11:15:00,524.25,524.66,524.22,524.28,760.0,522.6152,523.0239,522.5852,522.6451,760.0
2024-12-23 11:20:00,524.48,524.48,524.33,524.33,292.0,522.8444,522.8444,522.6949,522.6949,292.0
2024-12-23 11:25:00,523.86,523.95,523.82,523.85,700.0,522.2264,522.3161,522.1865,522.2164,700.0
2024-12-23 11:30:00,523.7,524.08,523.35,523.49,1300.0,522.0669,522.4457,521.718,521.8575,1300.0
2024-12-23 11:35:00,523.49,523.73,523.49,523.73,300.0,521.8575,522.0968,521.8575,522.0968,300.0
2024-12-23 11:40:00,524.22,524.39,524.22,524.37,516.0,522.5852,522.7547,522.5852,522.7348,516.0
2024-12-23 11:45:00,524.72,524.73,524.72,524.73,300.0,523.0837,523.0937,523.0837,523.0937,300.0
2024-12-23 11:50:00,525.12,525.21,525.09,525.09,857.0,523.4824,523.5722,523.4525,523.4525,857.0
2024-12-23 11:55:00,524.82,525.18,524.65,524.95,672.0,523.1834,523.5423,523.0139,523.313,672.0
2024-12-23 12:00:00,524.95,525.27,524.95,525.27,1222.0,523.313,523.632,523.313,523.632,1222.0
2024-12-23 12:05:00,524.72,524.72,524.71,524.72,100.0,523.0837,523.0837,523.0737,523.0837,100.0
2024-12-23 12:10:00,525.2,525.77,525.2,525.76,300.0,523.5622,524.1304,523.5622,524.1204,300.0
2024-12-23 12:15:00,524.9,525.13,524.75,525.11,720.0,523.2631,523.4924,523.1136,523.4725,720.0
2024-12-23 12:20:00,525.37,525.37,524.77,524.77,700.0,523.7317,523.7317,523.1335,523.1335,700.0
2024-12-23 12:25:00,524.77,524.83,524.04,524.55,4945.0,523.1335,523.1933,522.4058,522.9142,4945.0
2024-12-23 12:30:00,524.51,524.51,524.16,524.5,1259.0,522.8743,522.8743,522.5254,522.8644,1259.0
2024-12-23 12:35:00,524.19,524.44,524.15,524.44,500.0,522.5553,522.8046,522.5155,522.8046,500.0
2024-12-23 12:40:00,525.08,525.08,524.71,525.08,400.0,523.4426,523.4426,523.0737,523.4426,400.0
2024-12-23 12:45:00,525.18,525.22,525.12,525.12,1600.0,523.5423,523.5821,523.4824,523.4824,1600.0
2024-12-23 12:50:00,525.36,525.39,525.17,525.18,1400.0,523.7217,523.7516,523.5323,523.5423,1400.0
2024-12-23 12:55:00,525.25,525.53,525.19,525.19,1100.0,523.612,523.8912,523.5522,523.5522,1100.0
2024-12-23 13:00:00,525.19,525.19,525.19,525.19,0.0,523.5522,523.5522,523.5522,523.5522,0.0
2024-12-23 13:05:00,525.17,525.52,525.17,525.51,300.0,523.5323,523.8812,523.5323,523.8712,300.0
2024-12-23 13:10:00,525.81,525.82,525.81,525.81,235.0,524.1703,524.1803,524.1703,524.1703,235.0
2024-12-23 13:15:00,525.87,525.87,525.1,525.26,1100.0,524.2301,524.2301,523.4625,523.622,1100.0
2024-12-23 13:20:00,524.84,525.66,524.84,525.3,985.0,523.2033,524.0208,523.2033,523.6619,985.0
2024-12-23 13:25:00,525.59,525.98,525.43,525.98,1138.0,523.951,524.3398,523.7915,524.3398,1138.0
2024-12-23 13:30:00,525.7,525.97,525.7,525.97,400.0,524.0606,524.3298,524.0606,524.3298,400.0
2024-12-23 13:35:00,526.04,526.13,526.04,526.13,300.0,524.3996,524.4893,524.3996,524.4893,300.0
2024-12-23 13:40:00,526.25,526.25,525.8,525.84,853.0,524.6089,524.6089,524.1603,524.2002,853.0
2024-12-23 13:45:00,525.51,525.52,525.19,525.36,1200.0,523.8712,523.8812,523.5522,523.7217,1200.0
2024-12-23 13:50:00,525.66,525.77,525.62,525.77,510.0,524.0208,524.1304,523.9809,524.1304,510.0
2024-12-23 13:55:00,525.77,525.77,525.34,525.34,1400.0,524.1304,524.1304,523.7018,523.7018,1400.0
2024-12-23 14:00:00,525.48,525.72,525.32,525.36,616.0,523.8413,524.0806,523.6818,523.7217,616.0
2024-12-23 14:05:00,525.43,525.49,525.17,525.39,1352.0,523.7915,523.8513,523.5323,523.7516,1352.0
2024-12-23 14:10:00,525.22,525.77,525.21,525.76,823.0,523.5821,524.1304,523.5722,524.1204,823.0
2024-12-23 14:15:00,525.8,525.8,525.62,525.67,800.0,524.1603,524.1603,523.9809,524.0307,800.0
2024-12-23 14:20:00,525.35,525.35,525.05,525.05,1277.0,523.7117,523.7117,523.4127,523.4127,1277.0
2024-12-23 14:25:00,524.79,524.79,524.59,524.59,600.0,523.1535,523.1535,522.9541,522.9541,600.0
2024-12-23 14:30:00,525.02,525.04,524.85,525.03,500.0,523.3828,523.4027,523.2133,523.3927,500.0
2024-12-23 14:35:00,525.33,525.62,524.79,524.79,600.0,523.6918,523.9809,523.1535,523.1535,600.0
2024-12-23 14:40:00,524.92,524.92,524.78,524.78,200.0,523.2831,523.2831,523.1435,523.1435,200.0
2024-12-23 14:45:00,524.92,525.13,524.75,525.02,1571.0,523.2831,523.4924,523.1136,523.3828,1571.0
2024-12-23 14:50:00,524.85,525.43,524.82,525.13,1669.0,523.2133,523.7915,523.1834,523.4924,1669.0
2024-12-23 14:55:00,525.37,525.62,524.92,524.92,1200.0,523.7317,523.9809,523.2831,523.2831,1200.0
2024-12-23 15:00:00,524.79,524.79,524.34,524.55,843.0,523.1535,523.1535,522.7049,522.9142,843.0
2024-12-23 15:05:00,524.85,524.88,524.19,524.19,400.0,523.2133,523.2432,522.5553,522.5553,400.0
2024-12-23 15:10:00,524.48,524.67,524.27,524.67,500.0,522.8444,523.0338,522.6351,523.0338,500.0
2024-12-23 15:15:00,524.2,524.66,523.33,523.34,2707.0,522.5653,523.0239,521.698,521.708,2707.0
2024-12-23 15:20:00,523.6,524.41,523.59,523.91,1016.0,521.9672,522.7747,521.9572,522.2762,1016.0
2024-12-23 15:25:00,524.25,524.82,524.25,524.64,1506.0,522.6152,523.1834,522.6152,523.0039,1506.0
2024-12-23 15:30:00,524.92,525.09,524.64,524.84,1136.0,523.2831,523.4525,523.0039,523.2033,1136.0
2024-12-23 15:35:00,524.88,525.47,524.83,524.83,2367.0,523.2432,523.8313,523.1933,523.1933,2367.0
2024-12-23 15:40:00,525.12,525.43,524.94,524.94,579.0,523.4824,523.7915,523.303,523.303,579.0
2024-12-23 15:45:00,525.26,525.82,524.72,524.93,3686.0,523.622,524.1803,523.0837,523.293,3686.0
2024-12-23 15:50:00,524.93,525.2,524.43,524.87,4600.0,523.293,523.5622,522.7946,523.2332,4600.0
2024-12-23 15:55:00,524.91,525.3,524.7,524.8,15033.0,523.2731,523.6619,523.0637,523.1634,15033.0
2024-12-24 09:30:00,522.83,525.65,521.63,525.65,5108.0,521.1996,524.0108,520.0033,524.0108,5108.0
2024-12-24 09:35:00,524.3,525.05,523.55,524.3,4115.0,522.665,523.4127,521.9173,522.665,4115.0
2024-12-24 09:40:00,524.3,525.27,524.3,524.86,1056.0,522.665,523.632,522.665,523.2233,1056.0
2024-12-24 09:45:00,523.79,523.79,523.19,523.19,404.0,522.1566,522.1566,521.5585,521.5585,404.0
2024-12-24 09:50:00,523.31,524.38,523.3,524.3,1661.0,521.6781,522.7447,521.6681,522.665,1661.0
2024-12-24 09:55:00,524.88,525.24,524.3,524.3,585.0,523.2432,523.6021,522.665,522.665,585.0
2024-12-24 10:00:00,525.48,526.39,525.15,526.38,700.0,523.8413,524.7485,523.5123,524.7385,700.0
2024-12-24 10:05:00,526.05,526.05,525.37,525.37,300.0,524.4095,524.4095,523.7317,523.7317,300.0
2024-12-24 10:10:00,525.86,525.88,525.86,525.88,200.0,524.2201,524.2401,524.2201,524.2401,200.0
2024-12-24 10:15:00,526.0,527.01,525.54,525.55,3960.0,524.3597,525.3665,523.9011,523.9111,3960.0
2024-12-24 10:20:00,525.99,526.0,525.3,525.56,1100.0,524.3497,524.3597,523.6619,523.9211,1100.0
2024-12-24 10:25:00,524.96,524.96,524.67,524.86,487.0,523.3229,523.3229,523.0338,523.2233,487.0
2024-12-24 10:30:00,524.57,525.98,524.56,525.46,1110.0,522.9342,524.3398,522.9242,523.8214,1110.0
2024-12-24 10:35:00,525.82,525.82,525.81,525.82,100.0,524.1803,524.1803,524.1703,524.1803,100.0
2024-12-24 10:40:00,525.78,525.78,525.22,525.5,1014.0,524.1404,524.1404,523.5821,523.8613,1014.0
2024-12-24 10:45:00,525.52,525.52,525.2,525.41,600.0,523.8812,523.8812,523.5622,523.7715,600.0
2024-12-24 10:50:00,525.11,525.12,524.97,525.0,600.0,523.4725,523.4824,523.3329,523.3628,600.0
2024-12-24 10:55:00,524.75,525.04,524.75,525.04,597.0,523.1136,523.4027,523.1136,523.4027,597.0
2024-12-24 11:00:00,525.0,525.46,525.0,525.46,700.0,523.3628,523.8214,523.3628,523.8214,700.0
2024-12-24 11:05:00,525.56,526.14,525.5,526.14,340.0,523.9211,524.4993,523.8613,524.4993,340.0
2024-12-24 11:10:00,525.03,525.59,525.03,525.08,485.0,523.3927,523.951,523.3927,523.4426,485.0
2024-12-24 11:15:00,524.78,525.49,524.78,525.49,364.0,523.1435,523.8513,523.1435,523.8513,364.0
2024-12-24 11:20:00,525.18,525.18,524.87,524.87,444.0,523.5423,523.5423,523.2332,523.2332,444.0
2024-12-24 11:25:00,525.17,525.45,525.17,525.4,633.0,523.5323,523.8114,523.5323,523.7616,633.0
2024-12-24 11:30:00,525.4,525.4,525.4,525.4,0.0,523.7616,523.7616,523.7616,523.7616,0.0
2024-12-24 11:35:00,525.66,525.66,525.64,525.64,200.0,524.0208,524.0208,524.0008,524.0008,200.0
2024-12-24 11:40:00,525.99,526.03,525.66,525.71,1924.0,524.3497,524.3896,524.0208,524.0706,1924.0
2024-12-24 11:45:00,525.39,525.4,525.39,525.39,270.0,523.7516,523.7616,523.7516,523.7516,270.0
2024-12-24 11:50:00,525.23,525.23,524.17,524.67,1840.0,523.5921,523.5921,522.5354,523.0338,1840.0
2024-12-24 11:55:00,524.76,526.12,524.76,525.22,1900.0,523.1236,524.4793,523.1236,523.5821,1900.0
2024-12-24 12:00:00,525.64,525.64,525.64,525.64,100.0,524.0008,524.0008,524.0008,524.0008,100.0
2024-12-24 12:05:00,525.77,526.22,525.77,526.02,1200.0,524.1304,524.579,524.1304,524.3796,1200.0
2024-12-24 12:10:00,526.02,526.03,526.0,526.0,1252.0,524.3796,524.3896,524.3597,524.3597,1252.0
2024-12-24 12:15:00,526.04,526.36,525.8,526.36,2406.0,524.3996,524.7186,524.1603,524.7186,2406.0
2024-12-24 12:20:00,525.82,525.83,525.82,525.82,100.0,524.1803,524.1902,524.1803,524.1803,100.0
2024-12-24 12:25:00,526.78,526.78,526.02,526.02,909.0,525.1373,525.1373,524.3796,524.3796,909.0
2024-12-24 12:30:00,526.05,526.05,525.69,525.69,200.0,524.4095,524.4095,524.0507,524.0507,200.0
2024-12-24 12:35:00,526.08,527.23,526.07,527.23,1187.0,524.4394,525.5859,524.4295,525.5859,1187.0
2024-12-24 12:40:00,526.93,527.16,526.41,526.75,1400.0,525.2868,525.5161,524.7684,525.1074,1400.0
2024-12-24 12:45:00,526.37,526.45,526.37,526.45,500.0,524.7285,524.8083,524.7285,524.8083,500.0
2024-12-24 12:50:00,526.67,527.31,526.55,526.65,3119.0,525.0276,525.6656,524.908,525.0077,3119.0
2024-12-24 12:55:00,526.76,528.18,526.76,527.75,10619.0,525.1173,526.5329,525.1173,526.1042,10619.0
2024-12-26 09:30:00,525.31,525.31,525.22,525.23,2770.0,523.6718,523.6718,523.5821,523.5921,2770.0
2024-12-26 09:35:00,527.1,527.2,527.1,527.18,400.0,525.4563,525.556,525.4563,525.536,400.0
2024-12-26 09:40:00,526.39,526.54,525.83,525.83,400.0,524.7485,524.898,524.1902,524.1902,400.0
2024-12-26 09:45:00,527.03,527.16,527.03,527.16,200.0,525.3865,525.5161,525.3865,525.5161,200.0
2024-12-26 09:50:00,527.48,527.55,526.7,526.72,1130.0,525.8351,525.9049,525.0575,525.0774,1130.0
2024-12-26 09:55:00,526.72,526.72,526.72,526.72,0.0,525.0774,525.0774,525.0774,525.0774,0.0
2024-12-26 10:00:00,527.88,528.14,527.88,528.14,338.0,526.2338,526.493,526.2338,526.493,338.0
2024-12-26 10:05:00,528.14,528.14,528.14,528.14,0.0,526.493,526.493,526.493,526.493,0.0
2024-12-26 10:10:00,527.65,527.65,527.38,527.38,756.0,526.0045,526.0045,525.7354,525.7354,756.0
2024-12-26 10:15:00,527.2,527.94,527.07,527.13,2640.0,525.556,526.2936,525.4264,525.4862,2640.0
2024-12-26 10:20:00,527.22,527.22,527.21,527.22,200.0,525.5759,525.5759,525.5659,525.5759,200.0
2024-12-26 10:25:00,527.28,527.28,526.88,526.88,415.0,525.6357,525.6357,525.237,525.237,415.0
2024-12-26 10:30:00,527.28,527.28,526.0,526.18,1091.0,525.6357,525.6357,524.3597,524.5391,1091.0
2024-12-26 10:35:00,526.17,526.59,526.12,526.12,999.0,524.5292,524.9479,524.4793,524.4793,999.0
2024-12-26 10:40:00,525.84,526.27,525.79,526.13,998.0,524.2002,524.6289,524.1504,524.4893,998.0
2024-12-26 10:45:00,526.83,526.83,526.82,526.83,100.0,525.1871,525.1871,525.1771,525.1871,100.0
2024-12-26 10:50:00,526.83,526.83,526.83,526.83,0.0,525.1871,525.1871,525.1871,525.1871,0.0
2024-12-26 10:55:00,527.07,527.07,526.95,526.96,597.0,525.4264,525.4264,525.3067,525.3167,597.0
2024-12-26 11:00:00,526.96,526.96,526.96,526.96,0.0,525.3167,525.3167,525.3167,525.3167,0.0
2024-12-26 11:05:00,526.89,526.9,526.76,526.85,1300.0,525.2469,525.2569,525.1173,525.207,1300.0
2024-12-26 11:10:00,526.75,526.76,526.13,526.13,200.0,525.1074,525.1173,524.4893,524.4893,200.0
2024-12-26 11:15:00,526.85,526.86,526.85,526.86,1500.0,525.207,525.217,525.207,525.217,1500.0
2024-12-26 11:20:00,526.66,526.66,526.66,526.66,420.0,525.0176,525.0176,525.0176,525.0176,420.0
2024-12-26 11:25:00,526.27,526.32,526.2,526.32,400.0,524.6289,524.6787,524.5591,524.6787,400.0
2024-12-26 11:30:00,526.35,526.44,526.35,526.44,600.0,524.7086,524.7983,524.7086,524.7983,600.0
2024-12-26 11:35:00,526.44,526.81,526.43,526.8,1643.0,524.7983,525.1672,524.7884,525.1572,1643.0
2024-12-26 11:40:00,527.0,527.0,527.0,527.0,100.0,525.3566,525.3566,525.3566,525.3566,100.0
2024-12-26 11:45:00,527.0,527.0,526.86,526.97,564.0,525.3566,525.3566,525.217,525.3267,564.0
2024-12-26 11:50:00,526.97,527.11,526.97,527.0,318.0,525.3267,525.4662,525.3267,525.3566,318.0
2024-12-26 11:55:00,527.0,527.0,526.64,526.91,887.0,525.3566,525.3566,524.9977,525.2669,887.0
2024-12-26 12:00:00,526.98,527.0,526.97,526.98,300.0,525.3366,525.3566,525.3267,525.3366,300.0
2024-12-26 12:05:00,527.0,527.0,527.0,527.0,100.0,525.3566,525.3566,525.3566,525.3566,100.0
2024-12-26 12:10:00,527.0,527.0,527.0,527.0,200.0,525.3566,525.3566,525.3566,525.3566,200.0
2024-12-26 12:15:00,527.4,527.81,527.4,527.52,2220.0,525.7553,526.1641,525.7553,525.875,2220.0
2024-12-26 12:20:00,527.28,527.28,527.02,527.04,700.0,525.6357,525.6357,525.3765,525.3965,700.0
2024-12-26 12:25:00,526.58,526.71,526.58,526.71,459.0,524.9379,525.0675,524.9379,525.0675,459.0
2024-12-26 12:30:00,526.59,526.6,526.54,526.54,1100.0,524.9479,524.9578,524.898,524.898,1100.0
2024-12-26 12:35:00,526.27,526.27,526.27,526.27,1000.0,524.6289,524.6289,524.6289,524.6289,1000.0
2024-12-26 12:40:00,526.5,527.01,526.26,527.01,5129.0,524.8581,525.3665,524.6189,525.3665,5129.0
2024-12-26 12:45:00,526.73,526.73,526.73,526.73,100.0,525.0874,525.0874,525.0874,525.0874,100.0
2024-12-26 12:50:00,526.4,526.41,526.4,526.4,100.0,524.7584,524.7684,524.7584,524.7584,100.0
2024-12-26 12:55:00,526.43,526.52,526.4,526.4,300.0,524.7884,524.8781,524.7584,524.7584,300.0
2024-12-26 13:00:00,526.5,526.55,526.5,526.55,300.0,524.8581,524.908,524.8581,524.908,300.0
2024-12-26 13:05:00,526.51,526.74,526.51,526.74,200.0,524.8681,525.0974,524.8681,525.0974,200.0
2024-12-26 13:10:00,526.87,527.0,526.7,526.84,900.0,525.227,525.3566,525.0575,525.1971,900.0
2024-12-26 13:15:00,527.05,527.05,526.81,526.96,406.0,525.4064,525.4064,525.1672,525.3167,406.0
2024-12-26 13:20:00,526.96,526.96,526.96,526.96,0.0,525.3167,525.3167,525.3167,525.3167,0.0
2024-12-26 13:25:00,526.98,527.01,526.64,526.64,10709.0,525.3366,525.3665,524.9977,524.9977,10709.0
2024-12-26 13:30:00,526.59,526.59,526.34,526.34,500.0,524.9479,524.9479,524.6986,524.6986,500.0
2024-12-26 13:35:00,526.81,526.81,526.8,526.81,100.0,525.1672,525.1672,525.1572,525.1672,100.0
2024-12-26 13:40:00,526.82,527.34,526.67,526.67,2262.0,525.1771,525.6955,525.0276,525.0276,2262.0
2024-12-26 13:45:00,526.65,526.65,526.65,526.65,100.0,525.0077,525.0077,525.0077,525.0077,100.0
2024-12-26 13:50:00,526.73,526.73,526.73,526.73,100.0,525.0874,525.0874,525.0874,525.0874,100.0
2024-12-26 13:55:00,526.78,527.03,526.73,527.02,925.0,525.1373,525.3865,525.0874,525.3765,925.0
2024-12-26 14:00:00,527.14,527.42,527.14,527.37,4741.0,525.4961,525.7753,525.4961,525.7254,4741.0
2024-12-26 14:05:00,527.17,527.18,527.09,527.09,500.0,525.526,525.536,525.4463,525.4463,500.0
2024-12-26 14:10:00,526.96,527.04,526.96,527.04,682.0,525.3167,525.3965,525.3167,525.3965,682.0
2024-12-26 14:15:00,526.72,526.72,526.71,526.72,100.0,525.0774,525.0774,525.0675,525.0774,100.0
2024-12-26 14:20:00,527.02,527.26,526.73,527.13,1569.0,525.3765,525.6158,525.0874,525.4862,1569.0
2024-12-26 14:25:00,527.19,527.21,527.19,527.21,300.0,525.546,525.5659,525.546,525.5659,300.0
2024-12-26 14:30:00,527.25,527.25,527.04,527.04,766.0,525.6058,525.6058,525.3965,525.3965,766.0
2024-12-26 14:35:00,527.45,527.45,527.05,527.25,413.0,525.8052,525.8052,525.4064,525.6058,413.0
2024-12-26 14:40:00,527.25,527.36,527.05,527.25,1898.0,525.6058,525.7155,525.4064,525.6058,1898.0
2024-12-26 14:45:00,527.25,527.57,527.25,527.57,800.0,525.6058,525.9248,525.6058,525.9248,800.0
2024-12-26 14:50:00,527.95,527.95,527.95,527.95,100.0,526.3036,526.3036,526.3036,526.3036,100.0
2024-12-26 14:55:00,528.02,528.03,527.83,527.87,1459.0,526.3734,526.3834,526.184,526.2239,1459.0
2024-12-26 15:00:00,528.0,528.0,528.0,528.0,150.0,526.3535,526.3535,526.3535,526.3535,150.0
2024-12-26 15:05:00,527.84,527.85,527.84,527.85,499.0,526.194,526.2039,526.194,526.2039,499.0
2024-12-26 15:10:00,527.82,527.82,527.76,527.76,515.0,526.174,526.174,526.1142,526.1142,515.0
2024-12-26 15:15:00,527.83,527.85,527.58,527.85,410.0,526.184,526.2039,525.9348,526.2039,410.0
2024-12-26 15:20:00,527.85,528.33,527.85,528.16,1259.0,526.2039,526.6824,526.2039,526.513,1259.0
2024-12-26 15:25:00,528.36,528.43,528.36,528.43,300.0,526.7123,526.7821,526.7123,526.7821,300.0
2024-12-26 15:30:00,528.27,528.27,528.03,528.03,300.0,526.6226,526.6226,526.3834,526.3834,300.0
2024-12-26 15:35:00,528.24,528.56,528.23,528.56,300.0,526.5927,526.9117,526.5827,526.9117,300.0
2024-12-26 15:40:00,528.28,528.28,528.28,528.28,143.0,526.6326,526.6326,526.6326,526.6326,143.0
2024-12-26 15:45:00,528.31,528.41,527.87,527.87,858.0,526.6625,526.7622,526.2239,526.2239,858.0
2024-12-26 15:50:00,528.05,528.16,527.2,527.98,6471.0,526.4033,526.513,525.556,526.3335,6471.0
2024-12-26 15:55:00,527.46,527.64,527.02,527.24,17173.0,525.8151,525.9946,525.3765,525.5958,17173.0
2024-12-27 09:30:00,525.06,526.46,524.68,526.46,3009.0,523.4226,524.8183,523.0438,524.8183,3009.0
2024-12-27 09:35:00,525.73,526.79,523.78,526.61,1350.0,524.0905,525.1472,522.1466,524.9678,1350.0
2024-12-27 09:40:00,526.25,526.66,526.25,526.66,200.0,524.6089,525.0176,524.6089,525.0176,200.0
2024-12-27 09:45:00,527.59,527.59,526.33,527.36,700.0,525.9447,525.9447,524.6887,525.7155,700.0
2024-12-27 09:50:00,527.3,527.3,526.57,527.2,600.0,525.6556,525.6556,524.9279,525.556,600.0
2024-12-27 09:55:00,527.17,527.56,527.07,527.12,1821.0,525.526,525.9148,525.4264,525.4762,1821.0
2024-12-27 10:00:00,526.63,526.64,525.07,525.08,800.0,524.9877,524.9977,523.4326,523.4426,800.0
2024-12-27 10:05:00,525.75,525.75,525.33,525.39,400.0,524.1105,524.1105,523.6918,523.7516,400.0
2024-12-27 10:10:00,525.43,525.54,524.51,524.51,604.0,523.7915,523.9011,522.8743,522.8743,604.0
2024-12-27 10:15:00,524.98,525.11,524.74,525.11,603.0,523.3429,523.4725,523.1036,523.4725,603.0
2024-12-27 10:20:00,524.26,524.75,524.26,524.75,1954.0,522.6251,523.1136,522.6251,523.1136,1954.0
2024-12-27 10:25:00,524.09,524.27,523.58,523.59,2227.0,522.4557,522.6351,521.9472,521.9572,2227.0
2024-12-27 10:30:00,523.75,523.93,522.87,523.93,655.0,522.1167,522.2962,521.2395,522.2962,655.0
2024-12-27 10:35:00,524.14,524.14,524.14,524.14,100.0,522.5055,522.5055,522.5055,522.5055,100.0
2024-12-27 10:40:00,524.06,524.79,524.05,524.6,600.0,522.4257,523.1535,522.4158,522.9641,600.0
2024-12-27 10:45:00,524.37,524.37,524.34,524.34,300.0,522.7348,522.7348,522.7049,522.7049,300.0
2024-12-27 10:50:00,524.8,525.04,524.76,525.04,300.0,523.1634,523.4027,523.1236,523.4027,300.0
2024-12-27 10:55:00,524.76,524.77,524.23,524.24,648.0,523.1236,523.1335,522.5952,522.6052,648.0
2024-12-27 11:00:00,524.15,524.15,523.25,523.25,1924.0,522.5155,522.5155,521.6183,521.6183,1924.0
2024-12-27 11:05:00,522.75,523.17,522.75,523.17,600.0,521.1198,521.5385,521.1198,521.5385,600.0
2024-12-27 11:10:00,523.57,523.58,523.57,523.57,200.0,521.9373,521.9472,521.9373,521.9373,200.0
2024-12-27 11:15:00,523.57,523.57,523.57,523.57,0.0,521.9373,521.9373,521.9373,521.9373,0.0
2024-12-27 11:20:00,522.9,523.24,522.7,522.91,836.0,521.2694,521.6083,521.07,521.2793,836.0
2024-12-27 11:25:00,523.29,523.8,523.16,523.8,504.0,521.6581,522.1666,521.5286,522.1666,504.0
2024-12-27 11:30:00,523.54,523.94,523.54,523.94,400.0,521.9074,522.3061,521.9074,522.3061,400.0
2024-12-27 11:35:00,524.4,524.4,523.73,523.73,300.0,522.7647,522.7647,522.0968,522.0968,300.0
2024-12-27 11:40:00,522.83,522.84,522.83,522.83,138.0,521.1996,521.2095,521.1996,521.1996,138.0
2024-12-27 11:45:00,523.07,523.2,522.85,522.85,300.0,521.4388,521.5684,521.2195,521.2195,300.0
2024-12-27 11:50:00,522.2,522.2,522.11,522.11,300.0,520.5715,520.5715,520.4818,520.4818,300.0
2024-12-27 11:55:00,522.13,522.51,521.92,521.92,300.0,520.5018,520.8806,520.2924,520.2924,300.0
2024-12-27 12:00:00,521.9,521.9,521.67,521.88,485.0,520.2725,520.2725,520.0432,520.2525,485.0
2024-12-27 12:05:00,521.66,521.86,521.66,521.67,500.0,520.0332,520.2326,520.0332,520.0432,500.0
2024-12-27 12:10:00,521.54,522.11,521.25,522.08,3533.0,519.9136,520.4818,519.6245,520.4519,3533.0
2024-12-27 12:15:00,521.54,521.54,521.4,521.4,300.0,519.9136,519.9136,519.774,519.774,300.0
2024-12-27 12:20:00,520.86,521.11,520.86,521.11,200.0,519.2357,519.4849,519.2357,519.4849,200.0
2024-12-27 12:25:00,521.44,521.47,521.44,521.47,200.0,519.8139,519.8438,519.8139,519.8438,200.0
2024-12-27 12:30:00,521.56,521.56,520.95,520.95,300.0,519.9335,519.9335,519.3254,519.3254,300.0
2024-12-27 12:35:00,520.21,520.7,520.21,520.65,1580.0,518.5878,519.0762,518.5878,519.0264,1580.0
2024-12-27 12:40:00,520.94,521.79,520.94,521.79,2891.0,519.3155,520.1628,519.3155,520.1628,2891.0
2024-12-27 12:45:00,521.77,521.98,521.77,521.77,600.0,520.1429,520.3522,520.1429,520.1429,600.0
2024-12-27 12:50:00,522.14,522.4,521.77,522.2,800.0,520.5117,520.7709,520.1429,520.5715,800.0
2024-12-27 12:55:00,522.64,522.69,522.22,522.42,1800.0,521.0102,521.06,520.5915,520.7909,1800.0
2024-12-27 13:00:00,522.04,522.55,522.04,522.55,500.0,520.412,520.9205,520.412,520.9205,500.0
2024-12-27 13:05:00,522.15,522.16,521.83,522.16,600.0,520.5217,520.5317,520.2027,520.5317,600.0
2024-12-27 13:10:00,522.16,522.16,522.16,522.16,0.0,520.5317,520.5317,520.5317,520.5317,0.0
2024-12-27 13:15:00,522.64,522.64,522.55,522.56,200.0,521.0102,521.0102,520.9205,520.9304,200.0
2024-12-27 13:20:00,523.1,523.1,521.78,521.78,825.0,521.4687,521.4687,520.1529,520.1529,825.0
2024-12-27 13:25:00,521.78,521.78,521.78,521.78,0.0,520.1529,520.1529,520.1529,520.1529,0.0
2024-12-27 13:30:00,521.88,523.1,521.88,523.03,1734.0,520.2525,521.4687,520.2525,521.399,1734.0
2024-12-27 13:35:00,523.03,523.1,523.02,523.02,500.0,521.399,521.4687,521.389,521.389,500.0
2024-12-27 13:40:00,523.31,523.31,522.94,522.94,369.0,521.6781,521.6781,521.3092,521.3092,369.0
2024-12-27 13:45:00,523.17,523.48,523.02,523.38,1900.0,521.5385,521.8476,521.389,521.7479,1900.0
2024-12-27 13:50:00,524.18,524.2,523.98,524.15,1300.0,522.5454,522.5653,522.346,522.5155,1300.0
2024-12-27 13:55:00,524.69,524.69,524.08,524.08,403.0,523.0538,523.0538,522.4457,522.4457,403.0
2024-12-27 14:00:00,524.45,524.65,523.81,524.1,1757.0,522.8145,523.0139,522.1765,522.4656,1757.0
2024-12-27 14:05:00,524.67,524.68,524.64,524.65,500.0,523.0338,523.0438,523.0039,523.0139,500.0
2024-12-27 14:10:00,524.84,524.84,524.61,524.61,600.0,523.2033,523.2033,522.974,522.974,600.0
2024-12-27 14:15:00,524.82,524.84,524.82,524.84,300.0,523.1834,523.2033,523.1834,523.2033,300.0
2024-12-27 14:20:00,525.0,525.0,524.21,524.41,500.0,523.3628,523.3628,522.5753,522.7747,500.0
2024-12-27 14:25:00,524.35,524.59,524.34,524.59,200.0,522.7148,522.9541,522.7049,522.9541,200.0
2024-12-27 14:30:00,524.47,524.9,524.46,524.9,2400.0,522.8345,523.2631,522.8245,523.2631,2400.0
2024-12-27 14:35:00,524.9,524.9,524.9,524.9,100.0,523.2631,523.2631,523.2631,523.2631,100.0
2024-12-27 14:40:00,524.8,525.36,524.8,525.36,1500.0,523.1634,523.7217,523.1634,523.7217,1500.0
2024-12-27 14:45:00,525.34,525.34,525.08,525.14,1001.0,523.7018,523.7018,523.4426,523.5024,1001.0
2024-12-27 14:50:00,525.26,525.56,525.26,525.27,300.0,523.622,523.9211,523.622,523.632,300.0
2024-12-27 14:55:00,525.27,525.89,525.27,525.89,900.0,523.632,524.25,523.632,524.25,900.0
2024-12-27 15:00:00,525.45,525.62,525.26,525.41,2500.0,523.8114,523.9809,523.622,523.7715,2500.0
2024-12-27 15:05:00,525.21,525.66,524.57,524.93,1273.0,523.5722,524.0208,522.9342,523.293,1273.0
2024-12-27 15:10:00,524.31,524.32,524.31,524.32,263.0,522.675,522.6849,522.675,522.6849,263.0
2024-12-27 15:15:00,524.13,524.13,523.82,523.82,731.0,522.4955,522.4955,522.1865,522.1865,731.0
2024-12-27 15:20:00,523.09,523.79,523.09,523.48,1520.0,521.4588,522.1566,521.4588,521.8476,1520.0
2024-12-27 15:25:00,523.3,523.66,523.3,523.47,1100.0,521.6681,522.027,521.6681,521.8376,1100.0
2024-12-27 15:30:00,523.47,523.75,523.46,523.53,900.0,521.8376,522.1167,521.8276,521.8974,900.0
2024-12-27 15:35:00,523.16,523.16,522.84,523.08,700.0,521.5286,521.5286,521.2095,521.4488,700.0
2024-12-27 15:40:00,523.09,523.27,522.69,522.69,500.0,521.4588,521.6382,521.06,521.06,500.0
2024-12-27 15:45:00,523.0,523.23,522.55,523.23,1200.0,521.3691,521.5983,520.9205,521.5983,1200.0
2024-12-27 15:50:00,523.42,524.06,523.15,523.5,2929.0,521.7877,522.4257,521.5186,521.8675,2929.0
2024-12-27 15:55:00,523.2,524.18,522.97,524.17,16620.0,521.5684,522.5454,521.3391,522.5354,16620.0
2024-12-30 09:30:00,519.51,519.51,518.4,518.59,4691.0,517.8899,517.8899,516.7834,516.9728,4691.0
2024-12-30 09:35:00,518.14,518.15,518.14,518.14,500.0,516.5242,516.5342,516.5242,516.5242,500.0
2024-12-30 09:40:00,517.38,517.38,517.1,517.1,425.0,515.7666,515.7666,515.4874,515.4874,425.0
2024-12-30 09:45:00,516.62,516.62,515.13,515.13,500.0,515.0089,515.0089,513.5236,513.5236,500.0
2024-12-30 09:50:00,516.57,516.57,514.37,515.7,2038.0,514.9591,514.9591,512.766,514.0918,2038.0
2024-12-30 09:55:00,515.41,515.41,513.91,514.01,2127.0,513.8027,513.8027,512.3074,512.4071,2127.0
2024-12-30 10:00:00,514.9,515.28,514.1,514.2,2242.0,513.2943,513.6731,512.4968,512.5965,2242.0
2024-12-30 10:05:00,514.53,514.98,514.08,514.98,1800.0,512.9255,513.3741,512.4769,513.3741,1800.0
2024-12-30 10:10:00,514.98,515.41,514.82,514.94,1109.0,513.3741,513.8027,513.2146,513.3342,1109.0
2024-12-30 10:15:00,514.83,514.83,514.16,514.58,844.0,513.2245,513.2245,512.5566,512.9753,844.0
2024-12-30 10:20:00,514.16,514.79,514.16,514.7,400.0,512.5566,513.1847,512.5566,513.0949,400.0
2024-12-30 10:25:00,514.58,514.58,514.16,514.16,200.0,512.9753,512.9753,512.5566,512.5566,200.0
2024-12-30 10:30:00,514.16,514.63,514.1,514.1,765.0,512.5566,513.0252,512.4968,512.4968,765.0
2024-12-30 10:35:00,514.24,515.59,514.23,515.59,931.0,512.6364,513.9822,512.6264,513.9822,931.0
2024-12-30 10:40:00,515.71,515.71,515.71,515.71,268.0,514.1018,514.1018,514.1018,514.1018,268.0
2024-12-30 10:45:00,515.65,515.66,515.4,515.4,200.0,514.042,514.0519,513.7928,513.7928,200.0
2024-12-30 10:50:00,515.4,515.4,515.4,515.4,100.0,513.7928,513.7928,513.7928,513.7928,100.0
2024-12-30 10:55:00,515.98,515.98,515.98,515.98,200.0,514.3709,514.3709,514.3709,514.3709,200.0
2024-12-30 11:00:00,516.36,516.36,516.36,516.36,234.0,514.7498,514.7498,514.7498,514.7498,234.0
2024-12-30 11:05:00,516.56,516.56,516.41,516.41,548.0,514.9491,514.9491,514.7996,514.7996,548.0
2024-12-30 11:10:00,516.17,516.55,516.17,516.55,1331.0,514.5603,514.9392,514.5603,514.9392,1331.0
2024-12-30 11:15:00,516.94,517.24,516.88,516.88,1513.0,515.3279,515.627,515.2681,515.2681,1513.0
2024-12-30 11:20:00,517.37,517.37,516.91,516.91,300.0,515.7566,515.7566,515.298,515.298,300.0
2024-12-30 11:25:00,516.28,517.39,516.28,517.39,779.0,514.67,515.7765,514.67,515.7765,779.0
2024-12-30 11:30:00,517.5,517.51,517.06,517.06,410.0,515.8862,515.8962,515.4476,515.4476,410.0
2024-12-30 11:35:00,517.95,517.95,517.01,517.01,394.0,516.3348,516.3348,515.3977,515.3977,394.0
2024-12-30 11:40:00,517.57,518.66,517.57,518.3,1086.0,515.956,517.0426,515.956,516.6837,1086.0
2024-12-30 11:45:00,518.62,518.88,517.79,517.79,655.0,517.0027,517.2619,516.1753,516.1753,655.0
2024-12-30 11:50:00,518.06,518.07,517.68,517.86,400.0,516.4445,516.4544,516.0656,516.2451,400.0
2024-12-30 11:55:00,518.2,518.73,518.13,518.73,769.0,516.584,517.1124,516.5142,517.1124,769.0
2024-12-30 12:00:00,518.92,519.04,518.92,519.0,516.0,517.3018,517.4214,517.3018,517.3815,516.0
2024-12-30 12:05:00,519.0,519.91,518.98,519.91,2334.0,517.3815,518.2887,517.3616,518.2887,2334.0
2024-12-30 12:10:00,519.6,520.14,519.6,520.14,200.0,517.9797,518.518,517.9797,518.518,200.0
2024-12-30 12:15:00,520.06,520.41,519.72,519.96,1682.0,518.4382,518.7871,518.0993,518.3385,1682.0
2024-12-30 12:20:00,520.11,521.07,519.61,520.0,5995.0,518.4881,519.4451,517.9896,518.3784,5995.0
2024-12-30 12:25:00,519.83,520.97,519.67,520.91,5979.0,518.2089,519.3454,518.0494,519.2856,5979.0
2024-12-30 12:30:00,520.55,520.62,520.55,520.62,300.0,518.9267,518.9965,518.9267,518.9965,300.0
2024-12-30 12:35:00,520.36,520.36,520.36,520.36,200.0,518.7373,518.7373,518.7373,518.7373,200.0
2024-12-30 12:40:00,520.62,520.89,520.5,520.89,500.0,518.9965,519.2656,518.8768,519.2656,500.0
2024-12-30 12:45:00,520.66,521.46,520.66,521.38,2170.0,519.0363,519.8339,519.0363,519.7541,2170.0
2024-12-30 12:50:00,521.47,521.47,520.86,520.86,360.0,519.8438,519.8438,519.2357,519.2357,360.0
2024-12-30 12:55:00,520.65,521.4,520.09,521.4,1300.0,519.0264,519.774,518.4681,519.774,1300.0
2024-12-30 13:00:00,521.08,521.08,521.07,521.08,106.0,519.455,519.455,519.4451,519.455,106.0
2024-12-30 13:05:00,520.32,521.23,520.32,521.23,800.0,518.6974,519.6046,518.6974,519.6046,800.0
2024-12-30 13:10:00,521.5,521.5,521.3,521.31,300.0,519.8737,519.8737,519.6744,519.6843,300.0
2024-12-30 13:15:00,521.45,521.45,521.18,521.18,352.0,519.8239,519.8239,519.5547,519.5547,352.0
2024-12-30 13:20:00,521.82,521.82,520.72,520.96,711.0,520.1927,520.1927,519.0962,519.3354,711.0
2024-12-30 13:25:00,520.84,520.85,520.22,520.6,1000.0,519.2158,519.2258,518.5977,518.9765,1000.0
2024-12-30 13:30:00,520.19,521.05,520.19,520.92,900.0,518.5678,519.4251,518.5678,519.2955,900.0
2024-12-30 13:35:00,520.48,520.67,520.03,520.67,890.0,518.8569,519.0463,518.4083,519.0463,890.0
2024-12-30 13:40:00,520.48,520.8,520.48,520.69,1300.0,518.8569,519.1759,518.8569,519.0663,1300.0
2024-12-30 13:45:00,520.69,520.69,520.69,520.69,0.0,519.0663,519.0663,519.0663,519.0663,0.0
2024-12-30 13:50:00,521.17,521.39,520.9,520.9,582.0,519.5448,519.7641,519.2756,519.2756,582.0
2024-12-30 13:55:00,521.26,521.57,521.26,521.57,447.0,519.6345,519.9435,519.6345,519.9435,447.0
2024-12-30 14:00:00,521.08,521.39,521.08,521.38,4238.0,519.455,519.7641,519.455,519.7541,4238.0
2024-12-30 14:05:00,521.05,521.08,520.53,520.89,1111.0,519.4251,519.455,518.9068,519.2656,1111.0
2024-12-30 14:10:00,520.61,520.89,520.33,520.87,3179.0,518.9865,519.2656,518.7074,519.2457,3179.0
2024-12-30 14:15:00,520.8,520.8,520.34,520.34,1048.0,519.1759,519.1759,518.7173,518.7173,1048.0
2024-12-30 14:20:00,519.34,519.77,519.33,519.77,244.0,517.7205,518.1491,517.7105,518.1491,244.0
2024-12-30 14:25:00,519.86,520.41,519.33,520.41,1000.0,518.2388,518.7871,517.7105,518.7871,1000.0
2024-12-30 14:30:00,520.44,520.44,520.18,520.24,800.0,518.817,518.817,518.5578,518.6177,800.0
2024-12-30 14:35:00,519.99,520.44,519.99,520.31,560.0,518.3684,518.817,518.3684,518.6874,560.0
2024-12-30 14:40:00,520.31,520.75,520.3,520.64,3586.0,518.6874,519.1261,518.6775,519.0164,3586.0
2024-12-30 14:45:00,520.4,520.84,520.4,520.84,619.0,518.7772,519.2158,518.7772,519.2158,619.0
2024-12-30 14:50:00,520.5,520.65,520.46,520.65,426.0,518.8768,519.0264,518.837,519.0264,426.0
2024-12-30 14:55:00,520.83,521.02,520.65,521.02,445.0,519.2058,519.3952,519.0264,519.3952,445.0
2024-12-30 15:00:00,520.77,520.77,520.32,520.32,350.0,519.146,519.146,518.6974,518.6974,350.0
2024-12-30 15:05:00,520.56,521.09,520.47,521.09,1050.0,518.9367,519.465,518.8469,519.465,1050.0
2024-12-30 15:10:00,521.02,521.34,520.39,521.26,1207.0,519.3952,519.7142,518.7672,519.6345,1207.0
2024-12-30 15:15:00,521.37,521.4,521.15,521.15,400.0,519.7441,519.774,519.5248,519.5248,400.0
2024-12-30 15:20:00,521.15,521.16,520.82,520.82,1029.0,519.5248,519.5348,519.1958,519.1958,1029.0
2024-12-30 15:25:00,520.71,520.73,520.17,520.17,1686.0,519.0862,519.1061,518.5479,518.5479,1686.0
2024-12-30 15:30:00,520.18,520.53,519.78,520.24,1604.0,518.5578,518.9068,518.1591,518.6177,1604.0
2024-12-30 15:35:00,519.95,520.68,519.66,520.5,3053.0,518.3286,519.0563,518.0395,518.8768,3053.0
2024-12-30 15:40:00,520.68,520.82,520.68,520.71,750.0,519.0563,519.1958,519.0563,519.0862,750.0
2024-12-30 15:45:00,520.6,521.07,520.31,521.0,1565.0,518.9765,519.4451,518.6874,519.3753,1565.0
2024-12-30 15:50:00,520.69,521.41,520.25,520.25,3167.0,519.0663,519.784,518.6276,518.6276,3167.0
2024-12-30 15:55:00,520.44,520.67,519.81,519.81,18064.0,518.817,519.0463,518.189,518.189,18064.0
2024-12-31 09:30:00,521.06,522.0,521.06,522.0,2548.0,519.4351,520.3722,519.4351,520.3722,2548.0
2024-12-31 09:35:00,520.98,521.44,520.0,520.08,1501.0,519.3553,519.8139,518.3784,518.4582,1501.0
2024-12-31 09:40:00,519.42,520.49,519.42,520.32,730.0,517.8002,518.8669,517.8002,518.6974,730.0
2024-12-31 09:45:00,521.11,522.02,521.1,521.1,719.0,519.4849,520.3921,519.475,519.475,719.0
2024-12-31 09:50:00,521.07,521.07,520.55,521.07,500.0,519.4451,519.4451,518.9267,519.4451,500.0
2024-12-31 09:55:00,520.68,520.74,520.67,520.74,300.0,519.0563,519.1161,519.0463,519.1161,300.0
2024-12-31 10:00:00,521.11,521.11,520.39,520.39,541.0,519.4849,519.4849,518.7672,518.7672,541.0
2024-12-31 10:05:00,520.67,520.93,520.0,520.0,742.0,519.0463,519.3055,518.3784,518.3784,742.0
2024-12-31 10:10:00,520.32,521.22,520.31,521.22,2210.0,518.6974,519.5946,518.6874,519.5946,2210.0
2024-12-31 10:15:00,520.93,520.93,520.83,520.83,200.0,519.3055,519.3055,519.2058,519.2058,200.0
2024-12-31 10:20:00,521.18,521.59,521.17,521.21,400.0,519.5547,519.9634,519.5448,519.5846,400.0
2024-12-31 10:25:00,521.08,521.67,520.31,520.31,1370.0,519.455,520.0432,518.6874,518.6874,1370.0
2024-12-31 10:30:00,519.93,520.11,519.39,519.39,1391.0,518.3086,518.4881,517.7703,517.7703,1391.0
2024-12-31 10:35:00,519.91,520.48,519.51,520.48,755.0,518.2887,518.8569,517.8899,518.8569,755.0
2024-12-31 10:40:00,520.6,520.6,520.0,520.0,788.0,518.9765,518.9765,518.3784,518.3784,788.0
2024-12-31 10:45:00,519.59,520.04,519.59,520.04,200.0,517.9697,518.4183,517.9697,518.4183,200.0
2024-12-31 10:50:00,519.64,520.55,519.63,520.55,529.0,518.0195,518.9267,518.0096,518.9267,529.0
2024-12-31 10:55:00,520.05,520.05,519.55,519.55,400.0,518.4282,518.4282,517.9298,517.9298,400.0
2024-12-31 11:00:00,519.53,519.76,518.87,518.88,4008.0,517.9099,518.1392,517.2519,517.2619,4008.0
2024-12-31 11:05:00,519.18,519.58,519.18,519.39,718.0,517.561,517.9597,517.561,517.7703,718.0
2024-12-31 11:10:00,519.08,519.13,519.06,519.13,448.0,517.4613,517.5111,517.4413,517.5111,448.0
2024-12-31 11:15:00,519.58,519.62,519.5,519.5,600.0,517.9597,517.9996,517.88,517.88,600.0
2024-12-31 11:20:00,519.39,520.25,519.35,520.0,805.0,517.7703,518.6276,517.7304,518.3784,805.0
2024-12-31 11:25:00,519.83,519.83,519.7,519.73,616.0,518.2089,518.2089,518.0793,518.1092,616.0
2024-12-31 11:30:00,519.38,519.38,519.06,519.07,899.0,517.7603,517.7603,517.4413,517.4513,899.0
2024-12-31 11:35:00,519.44,519.44,518.87,518.87,865.0,517.8202,517.8202,517.2519,517.2519,865.0
2024-12-31 11:40:00,518.93,519.08,518.8,518.8,700.0,517.3117,517.4613,517.1821,517.1821,700.0
2024-12-31 11:45:00,518.71,519.51,518.71,519.5,2824.0,517.0924,517.8899,517.0924,517.88,2824.0
2024-12-31 11:50:00,519.41,519.41,519.17,519.17,276.0,517.7902,517.7902,517.551,517.551,276.0
2024-12-31 11:55:00,518.56,518.56,518.35,518.35,300.0,516.9429,516.9429,516.7336,516.7336,300.0
2024-12-31 12:00:00,518.27,518.46,517.7,518.31,930.0,516.6538,516.8432,516.0856,516.6937,930.0
2024-12-31 12:05:00,518.61,518.76,518.61,518.76,500.0,516.9927,517.1423,516.9927,517.1423,500.0
2024-12-31 12:10:00,518.3,518.3,518.3,518.3,100.0,516.6837,516.6837,516.6837,516.6837,100.0
2024-12-31 12:15:00,518.32,518.65,518.32,518.65,400.0,516.7036,517.0326,516.7036,517.0326,400.0
2024-12-31 12:20:00,518.38,518.38,518.38,518.38,100.0,516.7635,516.7635,516.7635,516.7635,100.0
2024-12-31 12:25:00,518.28,518.28,518.24,518.24,219.0,516.6638,516.6638,516.6239,516.6239,219.0
2024-12-31 12:30:00,517.79,518.44,517.7,517.7,425.0,516.1753,516.8233,516.0856,516.0856,425.0
2024-12-31 12:35:00,517.61,517.91,517.36,517.8,1111.0,515.9959,516.2949,515.7466,516.1853,1111.0
2024-12-31 12:40:00,517.94,518.11,517.44,517.82,600.0,516.3248,516.4943,515.8264,516.2052,600.0
2024-12-31 12:45:00,517.79,518.11,517.71,517.71,1354.0,516.1753,516.4943,516.0955,516.0955,1354.0
2024-12-31 12:50:00,517.9,518.26,517.83,518.26,713.0,516.285,516.6438,516.2152,516.6438,713.0
2024-12-31 12:55:00,518.73,519.41,518.49,519.41,651.0,517.1124,517.7902,516.8731,517.7902,651.0
2024-12-31 13:00:00,518.88,518.88,518.88,518.88,129.0,517.2619,517.2619,517.2619,517.2619,129.0
2024-12-31 13:05:00,519.1,519.41,518.62,519.41,501.0,517.4812,517.7902,517.0027,517.7902,501.0
2024-12-31 13:10:00,519.0,519.01,518.36,518.36,563.0,517.3815,517.3915,516.7435,516.7435,563.0
2024-12-31 13:15:00,518.01,518.42,517.78,517.78,900.0,516.3946,516.8033,516.1653,516.1653,900.0
2024-12-31 13:20:00,517.75,517.79,517.2,517.2,400.0,516.1354,516.1753,515.5871,515.5871,400.0
2024-12-31 13:25:00,516.91,517.49,516.91,517.38,516.0,515.298,515.8762,515.298,515.7666,516.0
2024-12-31 13:30:00,517.38,517.91,517.37,517.84,1000.0,515.7666,516.2949,515.7566,516.2251,1000.0
2024-12-31 13:35:00,517.91,517.91,517.91,517.91,200.0,516.2949,516.2949,516.2949,516.2949,200.0
2024-12-31 13:40:00,517.97,518.46,517.86,518.22,1343.0,516.3547,516.8432,516.2451,516.604,1343.0
2024-12-31 13:45:00,518.65,518.84,518.65,518.76,600.0,517.0326,517.222,517.0326,517.1423,600.0
2024-12-31 13:50:00,519.24,519.24,518.55,518.58,500.0,517.6208,517.6208,516.9329,516.9628,500.0
2024-12-31 13:55:00,518.27,518.83,518.17,518.17,693.0,516.6538,517.2121,516.5541,516.5541,693.0
2024-12-31 14:00:00,517.94,518.1,517.93,517.93,400.0,516.3248,516.4843,516.3149,516.3149,400.0
2024-12-31 14:05:00,518.29,518.54,518.29,518.48,814.0,516.6737,516.923,516.6737,516.8631,814.0
2024-12-31 14:10:00,518.71,519.04,518.71,518.72,500.0,517.0924,517.4214,517.0924,517.1024,500.0
2024-12-31 14:15:00,518.4,518.4,518.11,518.2,400.0,516.7834,516.7834,516.4943,516.584,400.0
2024-12-31 14:20:00,517.69,517.92,517.13,517.92,801.0,516.0756,516.3049,515.5174,516.3049,801.0
2024-12-31 14:25:00,517.41,517.86,517.41,517.86,475.0,515.7965,516.2451,515.7965,516.2451,475.0
2024-12-31 14:30:00,517.54,517.98,517.51,517.93,1268.0,515.9261,516.3647,515.8962,516.3149,1268.0
2024-12-31 14:35:00,517.54,518.33,517.54,518.05,1800.0,515.9261,516.7136,515.9261,516.4345,1800.0
2024-12-31 14:40:00,518.05,518.05,517.59,517.71,884.0,516.4345,516.4345,515.9759,516.0955,884.0
2024-12-31 14:45:00,518.15,518.15,517.93,517.94,900.0,516.5342,516.5342,516.3149,516.3248,900.0
2024-12-31 14:50:00,517.96,518.4,517.96,518.24,1400.0,516.3448,516.7834,516.3448,516.6239,1400.0
2024-12-31 14:55:00,518.43,518.65,518.43,518.65,400.0,516.8133,517.0326,516.8133,517.0326,400.0
2024-12-31 15:00:00,518.45,518.45,518.44,518.45,100.0,516.8332,516.8332,516.8233,516.8332,100.0
2024-12-31 15:05:00,518.64,518.78,518.44,518.47,789.0,517.0226,517.1622,516.8233,516.8532,789.0
2024-12-31 15:10:00,518.39,518.61,517.89,518.21,3047.0,516.7734,516.9927,516.275,516.594,3047.0
2024-12-31 15:15:00,517.97,518.14,517.82,518.02,3874.0,516.3547,516.5242,516.2052,516.4046,3874.0
2024-12-31 15:20:00,518.0,518.96,517.94,518.84,2822.0,516.3846,517.3416,516.3248,517.222,2822.0
2024-12-31 15:25:00,518.6,519.3,518.6,519.19,2333.0,516.9828,517.6806,516.9828,517.5709,2333.0
2024-12-31 15:30:00,519.18,519.18,518.6,518.7,631.0,517.561,517.561,516.9828,517.0825,631.0
2024-12-31 15:35:00,518.61,519.12,518.47,518.47,500.0,516.9927,517.5012,516.8532,516.8532,500.0
2024-12-31 15:40:00,518.28,518.59,518.12,518.12,1121.0,516.6638,516.9728,516.5043,516.5043,1121.0
2024-12-31 15:45:00,518.1,518.7,517.86,518.67,2535.0,516.4843,517.0825,516.2451,517.0526,2535.0
2024-12-31 15:50:00,518.54,519.19,518.18,518.81,7764.0,516.923,517.5709,516.5641,517.1921,7764.0
2024-12-31 15:55:00,519.19,520.0,518.9,519.7,13139.0,517.5709,518.3784,517.2818,518.0793,13139.0
2025-01-02 09:30:00,523.91,524.7,522.43,522.44,3209.0,522.2762,523.0637,520.8008,520.8108,3209.0
2025-01-02 09:35:00,522.87,523.56,522.39,522.79,1014.0,521.2395,521.9273,520.761,521.1597,1014.0
2025-01-02 09:40:00,523.26,523.26,522.59,523.2,700.0,521.6282,521.6282,520.9603,521.5684,700.0
2025-01-02 09:45:00,523.19,524.06,522.9,523.55,930.0,521.5585,522.4257,521.2694,521.9173,930.0
2025-01-02 09:50:00,523.65,523.95,523.18,523.62,1500.0,522.017,522.3161,521.5485,521.9871,1500.0
2025-01-02 09:55:00,524.09,524.09,524.0,524.0,299.0,522.4557,522.4557,522.3659,522.3659,299.0
2025-01-02 10:00:00,523.79,524.09,523.45,523.59,1420.0,522.1566,522.4557,521.8176,521.9572,1420.0
2025-01-02 10:05:00,523.53,523.92,522.6,522.6,1667.0,521.8974,522.2862,520.9703,520.9703,1667.0
2025-01-02 10:10:00,522.5,523.16,521.63,522.9,4319.0,520.8706,521.5286,520.0033,521.2694,4319.0
2025-01-02 10:15:00,522.04,522.32,521.66,521.66,1100.0,520.412,520.6912,520.0332,520.0332,1100.0
2025-01-02 10:20:00,521.0,521.0,519.91,520.01,1805.0,519.3753,519.3753,518.2887,518.3884,1805.0
2025-01-02 10:25:00,520.28,520.7,519.68,520.0,1325.0,518.6575,519.0762,518.0594,518.3784,1325.0
2025-01-02 10:30:00,519.58,520.17,519.47,520.17,1140.0,517.9597,518.5479,517.8501,518.5479,1140.0
2025-01-02 10:35:00,520.12,520.12,519.95,519.99,300.0,518.498,518.498,518.3286,518.3684,300.0
2025-01-02 10:40:00,520.41,520.41,519.47,519.63,1313.0,518.7871,518.7871,517.8501,518.0096,1313.0
2025-01-02 10:45:00,519.78,520.81,519.76,520.81,1413.0,518.1591,519.1859,518.1392,519.1859,1413.0
2025-01-02 10:50:00,521.09,521.09,520.08,520.08,300.0,519.465,519.465,518.4582,518.4582,300.0
2025-01-02 10:55:00,520.06,520.06,519.45,519.46,240.0,518.4382,518.4382,517.8301,517.8401,240.0
2025-01-02 11:00:00,519.84,519.84,518.58,518.58,300.0,518.2189,518.2189,516.9628,516.9628,300.0
2025-01-02 11:05:00,518.33,518.93,517.87,518.07,1751.0,516.7136,517.3117,516.255,516.4544,1751.0
2025-01-02 11:10:00,517.9,518.7,517.9,518.7,1100.0,516.285,517.0825,516.285,517.0825,1100.0
2025-01-02 11:15:00,518.6,518.7,518.34,518.6,900.0,516.9828,517.0825,516.7236,516.9828,900.0
2025-01-02 11:20:00,518.6,518.62,518.37,518.62,600.0,516.9828,517.0027,516.7535,517.0027,600.0
2025-01-02 11:25:00,518.28,518.72,518.27,518.27,1400.0,516.6638,517.1024,516.6538,516.6538,1400.0
2025-01-02 11:30:00,518.27,518.5,518.12,518.5,1210.0,516.6538,516.8831,516.5043,516.8831,1210.0
2025-01-02 11:35:00,518.86,519.32,518.6,519.32,3950.0,517.242,517.7005,516.9828,517.7005,3950.0
2025-01-02 11:40:00,518.77,518.77,518.64,518.64,200.0,517.1522,517.1522,517.0226,517.0226,200.0
2025-01-02 11:45:00,518.52,518.96,518.35,518.62,7890.0,516.903,517.3416,516.7336,517.0027,7890.0
2025-01-02 11:50:00,519.42,519.42,518.54,518.54,1125.0,517.8002,517.8002,516.923,516.923,1125.0
2025-01-02 11:55:00,518.54,518.54,518.54,518.54,0.0,516.923,516.923,516.923,516.923,0.0
2025-01-02 12:00:00,518.88,518.88,518.34,518.34,1420.0,517.2619,517.2619,516.7236,516.7236,1420.0
2025-01-02 12:05:00,518.81,518.81,518.14,518.39,891.0,517.1921,517.1921,516.5242,516.7734,891.0
2025-01-02 12:10:00,517.84,518.44,517.84,518.27,3532.0,516.2251,516.8233,516.2251,516.6538,3532.0
2025-01-02 12:15:00,518.72,518.72,518.05,518.48,500.0,517.1024,517.1024,516.4345,516.8631,500.0
2025-01-02 12:20:00,518.05,518.11,517.53,517.53,1019.0,516.4345,516.4943,515.9161,515.9161,1019.0
2025-01-02 12:25:00,517.84,517.84,516.63,516.63,700.0,516.2251,516.2251,515.0189,515.0189,700.0
2025-01-02 12:30:00,516.47,516.81,516.26,516.54,510.0,514.8594,515.1984,514.6501,514.9292,510.0
2025-01-02 12:35:00,516.0,516.12,515.74,515.87,800.0,514.3909,514.5105,514.1317,514.2613,800.0
2025-01-02 12:40:00,516.08,516.2,515.09,515.2,1735.0,514.4706,514.5903,513.4837,513.5934,1735.0
2025-01-02 12:45:00,515.42,515.42,515.41,515.42,100.0,513.8127,513.8127,513.8027,513.8127,100.0
2025-01-02 12:50:00,515.14,516.14,515.14,516.14,1136.0,513.5336,514.5304,513.5336,514.5304,1136.0
2025-01-02 12:55:00,515.95,516.56,515.61,516.48,860.0,514.341,514.9491,514.0021,514.8694,860.0
2025-01-02 13:00:00,515.9,516.08,514.4,514.73,900.0,514.2912,514.4706,512.7959,513.1248,900.0
2025-01-02 13:05:00,515.61,516.04,515.15,516.04,600.0,514.0021,514.4308,513.5435,514.4308,600.0
2025-01-02 13:10:00,515.79,515.79,515.72,515.72,200.0,514.1815,514.1815,514.1118,514.1118,200.0
2025-01-02 13:15:00,515.13,515.13,514.59,514.92,400.0,513.5236,513.5236,512.9853,513.3142,400.0
2025-01-02 13:20:00,515.03,515.12,514.61,514.8,1198.0,513.4239,513.5136,513.0052,513.1946,1198.0
2025-01-02 13:25:00,514.75,515.21,514.75,515.2,200.0,513.1448,513.6033,513.1448,513.5934,200.0
2025-01-02 13:30:00,513.98,513.98,513.92,513.97,400.0,512.3772,512.3772,512.3174,512.3672,400.0
2025-01-02 13:35:00,514.0,514.77,513.95,514.77,1065.0,512.3971,513.1647,512.3473,513.1647,1065.0
2025-01-02 13:40:00,514.14,514.8,514.14,514.8,300.0,512.5367,513.1946,512.5367,513.1946,300.0
2025-01-02 13:45:00,514.83,514.83,514.39,514.39,500.0,513.2245,513.2245,512.7859,512.7859,500.0
2025-01-02 13:50:00,514.04,514.13,513.64,513.73,400.0,512.437,512.5267,512.0382,512.128,400.0
2025-01-02 13:55:00,513.88,514.09,513.85,514.07,500.0,512.2775,512.4868,512.2476,512.4669,500.0
2025-01-02 14:00:00,514.0,514.55,514.0,514.55,700.0,512.3971,512.9454,512.3971,512.9454,700.0
2025-01-02 14:05:00,514.19,514.81,514.09,514.81,1230.0,512.5865,513.2046,512.4868,513.2046,1230.0
2025-01-02 14:10:00,514.35,514.81,514.35,514.81,280.0,512.746,513.2046,512.746,513.2046,280.0
2025-01-02 14:15:00,514.35,514.38,514.35,514.38,300.0,512.746,512.7759,512.746,512.7759,300.0
2025-01-02 14:20:00,514.83,515.28,514.51,514.78,1172.0,513.2245,513.6731,512.9055,513.1747,1172.0
2025-01-02 14:25:00,514.87,515.29,514.86,515.28,900.0,513.2644,513.6831,513.2544,513.6731,900.0
2025-01-02 14:30:00,514.7,515.0,514.7,515.0,400.0,513.0949,513.394,513.0949,513.394,400.0
2025-01-02 14:35:00,514.7,514.7,514.58,514.59,300.0,513.0949,513.0949,512.9753,512.9853,300.0
2025-01-02 14:40:00,514.77,515.19,514.64,514.73,2898.0,513.1647,513.5834,513.0351,513.1248,2898.0
2025-01-02 14:45:00,514.61,515.05,514.6,515.05,1091.0,513.0052,513.4438,512.9952,513.4438,1091.0
2025-01-02 14:50:00,514.8,515.4,514.8,515.4,1435.0,513.1946,513.7928,513.1946,513.7928,1435.0
2025-01-02 14:55:00,515.26,515.26,514.19,514.54,691.0,513.6532,513.6532,512.5865,512.9354,691.0
2025-01-02 15:00:00,514.27,515.35,514.27,515.35,1200.0,512.6663,513.7429,512.6663,513.7429,1200.0
2025-01-02 15:05:00,515.39,515.41,515.1,515.41,1100.0,513.7828,513.8027,513.4937,513.8027,1100.0
2025-01-02 15:10:00,515.4,516.18,515.4,515.89,1420.0,513.7928,514.5703,513.7928,514.2812,1420.0
2025-01-02 15:15:00,515.74,516.15,515.39,515.39,625.0,514.1317,514.5404,513.7828,513.7828,625.0
2025-01-02 15:20:00,516.15,516.34,515.9,515.98,1240.0,514.5404,514.7298,514.2912,514.3709,1240.0
2025-01-02 15:25:00,515.99,516.41,515.96,515.96,2162.0,514.3809,514.7996,514.351,514.351,2162.0
2025-01-02 15:30:00,516.0,516.46,515.83,516.0,2110.0,514.3909,514.8494,514.2214,514.3909,2110.0
2025-01-02 15:35:00,515.82,515.91,515.28,515.9,2171.0,514.2114,514.3012,513.6731,514.2912,2171.0
2025-01-02 15:40:00,515.68,516.14,515.59,515.87,899.0,514.0719,514.5304,513.9822,514.2613,899.0
2025-01-02 15:45:00,516.11,516.34,515.61,515.88,5462.0,514.5005,514.7298,514.0021,514.2713,5462.0
2025-01-02 15:50:00,515.87,515.87,514.43,514.43,9182.0,514.2613,514.2613,512.8258,512.8258,9182.0
2025-01-02 15:55:00,514.22,514.93,513.62,513.79,44141.0,512.6164,513.3242,512.0183,512.1878,44141.0
2025-01-03 09:30:00,520.66,520.66,517.27,517.27,6653.0,519.8684,519.8684,516.4835,516.4835,6653.0
2025-01-03 09:35:00,516.7,517.55,515.11,515.11,3700.0,515.9144,516.7631,514.3268,514.3268,3700.0
2025-01-03 09:40:00,515.43,515.56,514.7,514.7,1959.0,514.6463,514.7761,513.9175,513.9175,1959.0
2025-01-03 09:45:00,514.97,515.0,513.2,514.06,4018.0,514.187,514.217,512.4197,513.2784,4018.0
2025-01-03 09:50:00,514.15,514.16,513.32,513.51,700.0,513.3683,513.3783,512.5396,512.7293,700.0
2025-01-03 09:55:00,514.32,514.35,513.49,514.17,1000.0,513.538,513.568,512.7093,513.3883,1000.0
2025-01-03 10:00:00,514.25,515.52,514.24,515.52,300.0,513.4681,514.7362,513.4582,514.7362,300.0
2025-01-03 10:05:00,515.89,515.93,515.89,515.89,757.0,515.1056,515.1456,515.1056,515.1056,757.0
2025-01-03 10:10:00,515.87,515.9,515.06,515.09,2121.0,515.0857,515.1156,514.2769,514.3069,2121.0
2025-01-03 10:15:00,515.2,515.2,514.03,514.21,4050.0,514.4167,514.4167,513.2485,513.4282,4050.0
2025-01-03 10:20:00,513.89,514.69,513.89,514.69,2439.0,513.1087,513.9075,513.1087,513.9075,2439.0
2025-01-03 10:25:00,514.69,514.69,514.69,514.69,0.0,513.9075,513.9075,513.9075,513.9075,0.0
2025-01-03 10:30:00,516.38,516.39,515.91,515.91,200.0,515.5949,515.6049,515.1256,515.1256,200.0
2025-01-03 10:35:00,516.08,516.08,515.81,515.81,557.0,515.2954,515.2954,515.0258,515.0258,557.0
2025-01-03 10:40:00,516.05,516.21,516.05,516.08,1276.0,515.2654,515.4252,515.2654,515.2954,1276.0
2025-01-03 10:45:00,515.77,515.88,515.75,515.75,713.0,514.9858,515.0957,514.9659,514.9659,713.0
2025-01-03 10:50:00,515.73,515.73,515.73,515.73,100.0,514.9459,514.9459,514.9459,514.9459,100.0
2025-01-03 10:55:00,515.81,515.96,515.8,515.96,700.0,515.0258,515.1755,515.0158,515.1755,700.0
2025-01-03 11:00:00,516.11,516.77,516.11,516.76,400.0,515.3253,515.9843,515.3253,515.9743,400.0
2025-01-03 11:05:00,516.41,516.53,515.24,515.42,2565.0,515.6249,515.7447,514.4566,514.6364,2565.0
2025-01-03 11:10:00,515.21,515.38,515.2,515.32,1473.0,514.4267,514.5964,514.4167,514.5365,1473.0
2025-01-03 11:15:00,515.32,515.32,515.32,515.32,0.0,514.5365,514.5365,514.5365,514.5365,0.0
2025-01-03 11:20:00,515.36,515.45,515.06,515.07,723.0,514.5765,514.6663,514.2769,514.2869,723.0
2025-01-03 11:25:00,515.13,515.56,515.12,515.56,2873.0,514.3468,514.7761,514.3368,514.7761,2873.0
2025-01-03 11:30:00,515.35,516.01,515.33,516.0,1722.0,514.5665,515.2255,514.5465,515.2155,1722.0
2025-01-03 11:35:00,516.03,516.29,516.03,516.05,1259.0,515.2454,515.505,515.2454,515.2654,1259.0
2025-01-03 11:40:00,516.05,516.05,516.05,516.05,0.0,515.2654,515.2654,515.2654,515.2654,0.0
2025-01-03 11:45:00,516.47,516.47,516.46,516.47,320.0,515.6848,515.6848,515.6748,515.6848,320.0
2025-01-03 11:50:00,516.46,516.75,516.46,516.75,1300.0,515.6748,515.9643,515.6748,515.9643,1300.0
2025-01-03 11:55:00,516.33,516.33,515.74,515.8,1836.0,515.545,515.545,514.9559,515.0158,1836.0
2025-01-03 12:00:00,515.8,515.8,515.75,515.75,915.0,515.0158,515.0158,514.9659,514.9659,915.0
2025-01-03 12:05:00,516.05,516.53,516.01,516.01,2067.0,515.2654,515.7447,515.2255,515.2255,2067.0
2025-01-03 12:10:00,516.06,516.33,515.75,515.75,625.0,515.2754,515.545,514.9659,514.9659,625.0
2025-01-03 12:15:00,515.46,515.94,515.19,515.19,1032.0,514.6763,515.1556,514.4067,514.4067,1032.0
2025-01-03 12:20:00,515.25,515.51,515.25,515.34,938.0,514.4666,514.7262,514.4666,514.5565,938.0
2025-01-03 12:25:00,515.62,515.96,515.62,515.96,566.0,514.8361,515.1755,514.8361,515.1755,566.0
2025-01-03 12:30:00,516.09,516.09,515.6,515.65,1897.0,515.3053,515.3053,514.8161,514.866,1897.0
2025-01-03 12:35:00,516.0,516.01,516.0,516.01,200.0,515.2155,515.2255,515.2155,515.2255,200.0
2025-01-03 12:40:00,516.13,516.13,515.86,515.98,800.0,515.3453,515.3453,515.0757,515.1955,800.0
2025-01-03 12:45:00,515.84,516.11,515.82,516.11,456.0,515.0557,515.3253,515.0358,515.3253,456.0
2025-01-03 12:50:00,516.06,516.22,515.83,515.83,625.0,515.2754,515.4351,515.0457,515.0457,625.0
2025-01-03 12:55:00,515.61,516.2,515.61,515.93,800.0,514.8261,515.4152,514.8261,515.1456,800.0
2025-01-03 13:00:00,516.19,516.19,515.62,515.62,621.0,515.4052,515.4052,514.8361,514.8361,621.0
2025-01-03 13:05:00,515.75,515.81,515.6,515.81,630.0,514.9659,515.0258,514.8161,515.0258,630.0
2025-01-03 13:10:00,516.03,516.03,515.77,515.77,239.0,515.2454,515.2454,514.9858,514.9858,239.0
2025-01-03 13:15:00,515.77,515.77,515.77,515.77,0.0,514.9858,514.9858,514.9858,514.9858,0.0
2025-01-03 13:20:00,516.07,516.07,515.85,515.85,1132.0,515.2854,515.2854,515.0657,515.0657,1132.0
2025-01-03 13:25:00,515.85,515.99,515.85,515.99,688.0,515.0657,515.2055,515.0657,515.2055,688.0
2025-01-03 13:30:00,516.25,516.46,516.03,516.03,1085.0,515.4651,515.6748,515.2454,515.2454,1085.0
2025-01-03 13:35:00,516.18,516.54,515.78,516.34,3157.0,515.3952,515.7547,514.9958,515.555,3157.0
2025-01-03 13:40:00,516.13,516.13,516.13,516.13,100.0,515.3453,515.3453,515.3453,515.3453,100.0
2025-01-03 13:45:00,516.37,516.77,516.36,516.77,500.0,515.5849,515.9843,515.5749,515.9843,500.0
2025-01-03 13:50:00,516.72,516.94,516.66,516.94,785.0,515.9344,516.1541,515.8745,516.1541,785.0
2025-01-03 13:55:00,516.51,516.59,516.46,516.59,732.0,515.7247,515.8046,515.6748,515.8046,732.0
2025-01-03 14:00:00,516.64,516.78,516.35,516.35,600.0,515.8545,515.9943,515.5649,515.5649,600.0
2025-01-03 14:05:00,516.11,516.11,515.72,515.72,1665.0,515.3253,515.3253,514.9359,514.9359,1665.0
2025-01-03 14:10:00,516.03,516.04,516.03,516.03,100.0,515.2454,515.2554,515.2454,515.2454,100.0
2025-01-03 14:15:00,516.03,516.31,516.03,516.31,810.0,515.2454,515.525,515.2454,515.525,810.0
2025-01-03 14:20:00,516.02,516.02,515.46,515.46,835.0,515.2354,515.2354,514.6763,514.6763,835.0
2025-01-03 14:25:00,515.71,516.3,515.51,516.3,1811.0,514.9259,515.515,514.7262,515.515,1811.0
2025-01-03 14:30:00,516.25,516.26,515.79,515.79,600.0,515.4651,515.4751,515.0058,515.0058,600.0
2025-01-03 14:35:00,516.0,516.05,516.0,516.04,300.0,515.2155,515.2654,515.2155,515.2554,300.0
2025-01-03 14:40:00,516.1,516.14,515.98,515.98,419.0,515.3153,515.3553,515.1955,515.1955,419.0
2025-01-03 14:45:00,516.12,516.12,516.09,516.1,800.0,515.3353,515.3353,515.3053,515.3153,800.0
2025-01-03 14:50:00,515.84,516.14,515.84,516.0,1400.0,515.0557,515.3553,515.0557,515.2155,1400.0
2025-01-03 14:55:00,515.98,516.18,515.89,515.97,1800.0,515.1955,515.3952,515.1056,515.1855,1800.0
2025-01-03 15:00:00,515.75,515.79,514.94,514.94,3323.0,514.9659,515.0058,514.1571,514.1571,3323.0
2025-01-03 15:05:00,515.18,515.79,515.18,515.79,1274.0,514.3967,515.0058,514.3967,515.0058,1274.0
2025-01-03 15:10:00,515.68,516.01,515.35,516.01,1100.0,514.896,515.2255,514.5665,515.2255,1100.0
2025-01-03 15:15:00,515.89,515.89,515.89,515.89,100.0,515.1056,515.1056,515.1056,515.1056,100.0
2025-01-03 15:20:00,515.78,515.97,515.61,515.72,1444.0,514.9958,515.1855,514.8261,514.9359,1444.0
2025-01-03 15:25:00,515.92,516.26,515.91,516.26,400.0,515.1356,515.4751,515.1256,515.4751,400.0
2025-01-03 15:30:00,515.92,516.1,515.7,516.1,479.0,515.1356,515.3153,514.9159,515.3153,479.0
2025-01-03 15:35:00,515.9,515.91,515.9,515.9,100.0,515.1156,515.1256,515.1156,515.1156,100.0
2025-01-03 15:40:00,515.71,515.83,515.58,515.58,2700.0,514.9259,515.0457,514.7961,514.7961,2700.0
2025-01-03 15:45:00,515.51,515.55,514.32,514.52,4554.0,514.7262,514.7662,513.538,513.7377,4554.0
2025-01-03 15:50:00,514.54,514.82,514.12,514.12,6167.0,513.7577,514.0373,513.3383,513.3383,6167.0
2025-01-03 15:55:00,514.18,515.1,514.18,514.52,11432.0,513.3982,514.3168,513.3982,513.7377,11432.0
2025-01-06 09:30:00,512.74,513.45,511.34,512.61,17831.0,511.9604,512.6694,510.5626,511.8306,17831.0
2025-01-06 09:35:00,512.59,512.59,511.3,511.45,1450.0,511.8107,511.8107,510.5226,510.6724,1450.0
2025-01-06 09:40:00,510.98,513.06,510.97,512.33,12817.0,510.2031,512.28,510.1931,511.5511,12817.0
2025-01-06 09:45:00,512.55,513.01,511.56,512.58,5210.0,511.7707,512.23,510.7822,511.8007,5210.0
2025-01-06 09:50:00,512.84,512.84,511.9,511.92,2000.0,512.0603,512.0603,511.1217,511.1417,2000.0
2025-01-06 09:55:00,511.92,512.27,511.52,512.01,2200.0,511.1417,511.4912,510.7423,511.2315,2200.0
2025-01-06 10:00:00,511.92,512.65,511.08,511.98,9435.0,511.1417,511.8706,510.303,511.2016,9435.0
2025-01-06 10:05:00,512.0,512.08,511.36,511.56,3181.0,511.2216,511.3014,510.5825,510.7822,3181.0
2025-01-06 10:10:00,511.56,511.57,510.77,511.18,11349.0,510.7822,510.7922,509.9934,510.4028,11349.0
2025-01-06 10:15:00,510.78,510.78,508.95,509.13,3380.0,510.0034,510.0034,508.1762,508.3559,3380.0
2025-01-06 10:20:00,508.92,509.23,507.73,508.42,8896.0,508.1462,508.4558,506.9581,507.647,8896.0
2025-01-06 10:25:00,507.87,508.32,507.36,507.36,5139.0,507.0978,507.5472,506.5886,506.5886,5139.0
2025-01-06 10:30:00,507.6,507.68,506.59,507.17,2597.0,506.8283,506.9081,505.8198,506.3989,2597.0
2025-01-06 10:35:00,507.24,507.9,507.23,507.61,2100.0,506.4688,507.1278,506.4588,506.8382,2100.0
2025-01-06 10:40:00,507.82,508.46,507.82,508.27,4398.0,507.0479,507.6869,507.0479,507.4972,4398.0
2025-01-06 10:45:00,508.52,508.69,508.25,508.61,2808.0,507.7469,507.9166,507.4773,507.8367,2808.0
2025-01-06 10:50:00,508.83,508.97,508.58,508.96,2200.0,508.0564,508.1962,507.8068,508.1862,2200.0
2025-01-06 10:55:00,508.97,508.97,507.9,507.9,3160.0,508.1962,508.1962,507.1278,507.1278,3160.0
2025-01-06 11:00:00,507.93,508.21,507.64,507.93,2589.0,507.1577,507.4373,506.8682,507.1577,2589.0
2025-01-06 11:05:00,507.8,508.34,507.6,508.24,4305.0,507.0279,507.5671,506.8283,507.4673,4305.0
2025-01-06 11:10:00,508.78,508.78,508.25,508.57,2033.0,508.0065,508.0065,507.4773,507.7968,2033.0
2025-01-06 11:15:00,508.49,509.02,508.42,508.98,2872.0,507.7169,508.2461,507.647,508.2062,2872.0
2025-01-06 11:20:00,508.98,509.25,508.88,509.2,1440.0,508.2062,508.4757,508.1063,508.4258,1440.0
2025-01-06 11:25:00,508.87,509.76,508.87,509.21,4352.0,508.0963,508.985,508.0963,508.4358,4352.0
2025-01-06 11:30:00,509.59,509.77,509.19,509.19,2780.0,508.8152,508.995,508.4158,508.4158,2780.0
2025-01-06 11:35:00,509.17,509.18,508.08,508.09,3214.0,508.3959,508.4058,507.3075,507.3175,3214.0
2025-01-06 11:40:00,508.11,508.83,507.8,508.12,2924.0,507.3375,508.0564,507.0279,507.3475,2924.0
2025-01-06 11:45:00,508.12,508.12,507.69,507.8,3444.0,507.3475,507.3475,506.9181,507.0279,3444.0
2025-01-06 11:50:00,507.63,508.15,507.63,508.15,1100.0,506.8582,507.3774,506.8582,507.3774,1100.0
2025-01-06 11:55:00,508.15,508.42,508.14,508.15,4870.0,507.3774,507.647,507.3674,507.3774,4870.0
2025-01-06 12:00:00,507.92,509.56,507.92,509.56,10992.0,507.1478,508.7853,507.1478,508.7853,10992.0
2025-01-06 12:05:00,509.39,509.39,508.75,509.2,1670.0,508.6155,508.6155,507.9765,508.4258,1670.0
2025-01-06 12:10:00,509.13,509.13,508.67,508.99,4285.0,508.3559,508.3559,507.8966,508.2161,4285.0
2025-01-06 12:15:00,509.0,510.16,508.99,509.8,3835.0,508.2261,509.3844,508.2161,509.0249,3835.0
2025-01-06 12:20:00,509.81,509.91,509.61,509.83,1140.0,509.0349,509.1347,508.8352,509.0549,1140.0
2025-01-06 12:25:00,509.48,509.56,508.92,508.92,2436.0,508.7054,508.7853,508.1462,508.1462,2436.0
2025-01-06 12:30:00,508.71,508.71,508.25,508.31,2112.0,507.9366,507.9366,507.4773,507.5372,2112.0
2025-01-06 12:35:00,508.31,508.47,507.97,508.03,3655.0,507.5372,507.6969,507.1977,507.2576,3655.0
2025-01-06 12:40:00,508.27,508.47,507.3,507.95,4502.0,507.4972,507.6969,506.5287,507.1777,4502.0
2025-01-06 12:45:00,507.96,508.19,507.67,507.67,1000.0,507.1877,507.4174,506.8981,506.8981,1000.0
2025-01-06 12:50:00,507.78,507.88,507.32,507.47,1000.0,507.008,507.1078,506.5487,506.6984,1000.0
2025-01-06 12:55:00,507.49,507.49,507.07,507.14,1351.0,506.7184,506.7184,506.2991,506.369,1351.0
2025-01-06 13:00:00,507.08,507.08,505.88,505.88,5864.0,506.309,506.309,505.1109,505.1109,5864.0
2025-01-06 13:05:00,506.42,506.42,505.48,505.77,1637.0,505.65,505.65,504.7115,505.001,1637.0
2025-01-06 13:10:00,505.28,506.63,505.15,506.63,2777.0,504.5118,505.8597,504.382,505.8597,2777.0
2025-01-06 13:15:00,506.51,506.69,506.5,506.69,300.0,505.7399,505.9196,505.7299,505.9196,300.0
2025-01-06 13:20:00,506.69,506.69,506.61,506.62,2435.0,505.9196,505.9196,505.8398,505.8497,2435.0
2025-01-06 13:25:00,506.62,506.85,506.62,506.75,1600.0,505.8497,506.0794,505.8497,505.9795,1600.0
2025-01-06 13:30:00,507.01,507.01,506.0,506.0,2421.0,506.2391,506.2391,505.2307,505.2307,2421.0
2025-01-06 13:35:00,506.43,506.85,506.0,506.3,2593.0,505.66,506.0794,505.2307,505.5302,2593.0
2025-01-06 13:40:00,505.98,506.19,505.8,505.83,1816.0,505.2107,505.4204,505.031,505.0609,1816.0
2025-01-06 13:45:00,505.45,505.86,504.75,505.81,5739.0,504.6815,505.0909,503.9826,505.041,5739.0
2025-01-06 13:50:00,505.5,506.19,505.34,506.19,2593.0,504.7314,505.4204,504.5717,505.4204,2593.0
2025-01-06 13:55:00,505.97,506.25,505.85,506.06,1731.0,505.2007,505.4803,505.0809,505.2906,1731.0
2025-01-06 14:00:00,505.6,505.86,505.45,505.45,3210.0,504.8313,505.0909,504.6815,504.6815,3210.0
2025-01-06 14:05:00,505.49,506.11,505.49,505.93,2685.0,504.7215,505.3405,504.7215,505.1608,2685.0
2025-01-06 14:10:00,505.93,507.15,505.92,507.15,9130.0,505.1608,506.3789,505.1508,506.3789,9130.0
2025-01-06 14:15:00,507.13,508.21,507.13,508.1,4467.0,506.359,507.4373,506.359,507.3275,4467.0
2025-01-06 14:20:00,508.22,508.53,507.78,507.94,3600.0,507.4473,507.7568,507.008,507.1677,3600.0
2025-01-06 14:25:00,508.01,508.14,507.72,507.77,2446.0,507.2376,507.3674,506.9481,506.998,2446.0
2025-01-06 14:30:00,507.63,508.61,507.63,508.29,1900.0,506.8582,507.8367,506.8582,507.5172,1900.0
2025-01-06 14:35:00,508.12,508.95,508.12,508.6,2784.0,507.3475,508.1762,507.3475,507.8267,2784.0
2025-01-06 14:40:00,508.53,508.6,508.29,508.51,3535.0,507.7568,507.8267,507.5172,507.7369,3535.0
2025-01-06 14:45:00,508.51,508.51,508.12,508.23,2392.0,507.7369,507.7369,507.3475,507.4573,2392.0
2025-01-06 14:50:00,508.39,508.49,508.14,508.31,1600.0,507.6171,507.7169,507.3674,507.5372,1600.0
2025-01-06 14:55:00,508.41,508.41,507.34,507.71,4939.0,507.637,507.637,506.5686,506.9381,4939.0
2025-01-06 15:00:00,507.3,507.68,507.3,507.68,1306.0,506.5287,506.9081,506.5287,506.9081,1306.0
2025-01-06 15:05:00,507.61,507.9,507.59,507.9,3216.0,506.8382,507.1278,506.8183,507.1278,3216.0
2025-01-06 15:10:00,507.89,508.07,507.82,507.92,5391.0,507.1178,507.2975,507.0479,507.1478,5391.0
2025-01-06 15:15:00,507.92,508.13,507.12,507.25,4443.0,507.1478,507.3574,506.349,506.4788,4443.0
2025-01-06 15:20:00,507.27,508.04,507.26,508.04,4400.0,506.4988,507.2676,506.4888,507.2676,4400.0
2025-01-06 15:25:00,508.35,508.35,508.0,508.35,2783.0,507.5771,507.5771,507.2276,507.5771,2783.0
2025-01-06 15:30:00,508.26,508.31,507.34,507.34,6712.0,507.4872,507.5372,506.5686,506.5686,6712.0
2025-01-06 15:35:00,507.46,507.66,507.24,507.24,4030.0,506.6885,506.8882,506.4688,506.4688,4030.0
2025-01-06 15:40:00,507.36,507.54,507.17,507.38,5253.0,506.5886,506.7683,506.3989,506.6086,5253.0
2025-01-06 15:45:00,507.38,507.63,506.28,506.89,20182.0,506.6086,506.8582,505.5103,506.1193,20182.0
2025-01-06 15:50:00,506.89,507.27,506.31,506.88,15103.0,506.1193,506.4988,505.5402,506.1093,15103.0
2025-01-06 15:55:00,506.92,507.61,506.88,507.16,32261.0,506.1493,506.8382,506.1093,506.3889,32261.0
2025-01-07 09:30:00,508.47,508.47,505.81,507.52,12458.0,507.6969,507.6969,505.041,506.7484,12458.0
2025-01-07 09:35:00,507.52,509.05,507.26,508.81,7694.0,506.7484,508.276,506.4888,508.0364,7694.0
2025-01-07 09:40:00,507.47,508.83,507.27,508.26,900.0,506.6984,508.0564,506.4988,507.4872,900.0
2025-01-07 09:45:00,507.46,509.87,507.18,509.21,4929.0,506.6885,509.0948,506.4089,508.4358,4929.0
2025-01-07 09:50:00,509.85,510.75,509.85,510.25,3418.0,509.0748,509.9735,509.0748,509.4742,3418.0
2025-01-07 09:55:00,510.42,511.52,510.41,511.39,2200.0,509.644,510.7423,509.634,510.6125,2200.0
2025-01-07 10:00:00,511.22,512.21,510.01,510.79,1936.0,510.4427,511.4312,509.2346,510.0134,1936.0
2025-01-07 10:05:00,511.02,512.15,510.11,512.14,2336.0,510.2431,511.3713,509.3344,511.3613,2336.0
2025-01-07 10:10:00,512.4,512.4,511.82,512.06,3428.0,511.621,511.621,511.0418,511.2815,3428.0
2025-01-07 10:15:00,511.35,512.99,511.35,512.99,1000.0,510.5726,512.2101,510.5726,512.2101,1000.0
2025-01-07 10:20:00,513.13,513.19,512.52,513.19,1948.0,512.3498,512.4098,511.7408,512.4098,1948.0
2025-01-07 10:25:00,513.2,513.66,512.94,512.95,3354.0,512.4197,512.879,512.1601,512.1701,3354.0
2025-01-07 10:30:00,512.88,512.94,511.94,512.61,5691.0,512.1002,512.1601,511.1617,511.8306,5691.0
2025-01-07 10:35:00,512.64,512.71,511.12,511.17,3249.0,511.8606,511.9305,510.3429,510.3928,3249.0
2025-01-07 10:40:00,511.51,511.61,510.99,511.12,900.0,510.7323,510.8322,510.2131,510.3429,900.0
2025-01-07 10:45:00,510.42,510.5,509.92,509.93,800.0,509.644,509.7238,509.1447,509.1547,800.0
2025-01-07 10:50:00,510.2,511.05,510.2,510.52,1100.0,509.4243,510.273,509.4243,509.7438,1100.0
2025-01-07 10:55:00,510.69,511.45,510.32,510.88,1235.0,509.9136,510.6724,509.5441,510.1033,1235.0
2025-01-07 11:00:00,511.86,512.62,510.94,512.19,5920.0,511.0818,511.8406,510.1632,511.4113,5920.0
2025-01-07 11:05:00,511.54,512.25,511.54,511.77,2000.0,510.7623,511.4712,510.7623,510.9919,2000.0
2025-01-07 11:10:00,511.45,511.78,510.92,510.92,400.0,510.6724,511.0019,510.1432,510.1432,400.0
2025-01-07 11:15:00,510.67,510.67,510.07,510.18,2000.0,509.8936,509.8936,509.2945,509.4043,2000.0
2025-01-07 11:20:00,510.4,510.65,510.4,510.65,804.0,509.624,509.8736,509.624,509.8736,804.0
2025-01-07 11:25:00,510.41,510.41,509.5,510.01,2150.0,509.634,509.634,508.7254,509.2346,2150.0
2025-01-07 11:30:00,509.27,509.82,508.76,508.76,1512.0,508.4957,509.0449,507.9865,507.9865,1512.0
2025-01-07 11:35:00,508.54,510.08,508.54,510.08,1145.0,507.7668,509.3045,507.7668,509.3045,1145.0
2025-01-07 11:40:00,509.45,509.6,509.45,509.6,300.0,508.6754,508.8252,508.6754,508.8252,300.0
2025-01-07 11:45:00,509.6,509.6,509.04,509.05,700.0,508.8252,508.8252,508.2661,508.276,700.0
2025-01-07 11:50:00,508.5,508.5,508.06,508.06,2058.0,507.7269,507.7269,507.2876,507.2876,2058.0
2025-01-07 11:55:00,508.21,508.21,506.82,506.91,5710.0,507.4373,507.4373,506.0494,506.1393,5710.0
2025-01-07 12:00:00,507.11,508.25,507.1,507.97,2335.0,506.339,507.4773,506.329,507.1977,2335.0
2025-01-07 12:05:00,508.15,508.15,508.15,508.15,100.0,507.3774,507.3774,507.3774,507.3774,100.0
2025-01-07 12:10:00,507.82,507.82,507.48,507.81,942.0,507.0479,507.0479,506.7084,507.0379,942.0
2025-01-07 12:15:00,507.8,508.1,507.74,507.81,1079.0,507.0279,507.3275,506.968,507.0379,1079.0
2025-01-07 12:20:00,507.81,507.82,507.36,507.37,1400.0,507.0379,507.0479,506.5886,506.5986,1400.0
2025-01-07 12:25:00,507.37,507.37,506.76,506.76,1215.0,506.5986,506.5986,505.9895,505.9895,1215.0
2025-01-07 12:30:00,507.0,507.48,506.94,507.07,1796.0,506.2292,506.7084,506.1693,506.2991,1796.0
2025-01-07 12:35:00,507.02,507.02,506.57,506.58,620.0,506.2491,506.2491,505.7998,505.8098,620.0
2025-01-07 12:40:00,506.48,506.48,506.48,506.48,130.0,505.71,505.71,505.71,505.71,130.0
2025-01-07 12:45:00,506.2,506.2,505.85,505.87,700.0,505.4304,505.4304,505.0809,505.1009,700.0
2025-01-07 12:50:00,505.71,505.72,505.45,505.45,800.0,504.9411,504.9511,504.6815,504.6815,800.0
2025-01-07 12:55:00,505.72,506.46,505.44,506.46,2995.0,504.9511,505.69,504.6715,505.69,2995.0
2025-01-07 13:00:00,506.54,506.85,506.53,506.84,329.0,505.7699,506.0794,505.7599,506.0694,329.0
2025-01-07 13:05:00,506.99,506.99,506.99,506.99,100.0,506.2192,506.2192,506.2192,506.2192,100.0
2025-01-07 13:10:00,506.75,506.75,506.75,506.75,200.0,505.9795,505.9795,505.9795,505.9795,200.0
2025-01-07 13:15:00,506.85,506.85,506.61,506.61,640.0,506.0794,506.0794,505.8398,505.8398,640.0
2025-01-07 13:20:00,506.84,507.02,506.51,506.98,2931.0,506.0694,506.2491,505.7399,506.2092,2931.0
2025-01-07 13:25:00,506.79,507.34,506.79,507.34,452.0,506.0195,506.5686,506.0195,506.5686,452.0
2025-01-07 13:30:00,507.09,507.13,506.97,507.11,537.0,506.319,506.359,506.1992,506.339,537.0
2025-01-07 13:35:00,506.82,507.05,506.56,506.68,1100.0,506.0494,506.2791,505.7898,505.9097,1100.0
2025-01-07 13:40:00,506.51,506.74,506.36,506.49,809.0,505.7399,505.9696,505.5901,505.7199,809.0
2025-01-07 13:45:00,506.41,506.41,506.13,506.22,400.0,505.6401,505.6401,505.3605,505.4503,400.0
2025-01-07 13:50:00,506.12,506.32,506.12,506.31,400.0,505.3505,505.5502,505.3505,505.5402,400.0
2025-01-07 13:55:00,506.25,506.25,505.97,505.97,300.0,505.4803,505.4803,505.2007,505.2007,300.0
2025-01-07 14:00:00,505.92,506.56,505.82,506.56,1848.0,505.1508,505.7898,505.051,505.7898,1848.0
2025-01-07 14:05:00,506.66,507.32,506.66,506.76,2363.0,505.8897,506.5487,505.8897,505.9895,2363.0
2025-01-07 14:10:00,507.24,507.74,507.23,507.48,510.0,506.4688,506.968,506.4588,506.7084,510.0
2025-01-07 14:15:00,506.89,507.22,506.89,507.06,1000.0,506.1193,506.4488,506.1193,506.2891,1000.0
2025-01-07 14:20:00,507.06,507.07,507.01,507.01,300.0,506.2891,506.2991,506.2391,506.2391,300.0
2025-01-07 14:25:00,507.38,507.44,507.16,507.17,2545.0,506.6086,506.6685,506.3889,506.3989,2545.0
2025-01-07 14:30:00,507.39,507.39,506.87,506.87,300.0,506.6186,506.6186,506.0994,506.0994,300.0
2025-01-07 14:35:00,507.02,507.02,506.06,506.06,2430.0,506.2491,506.2491,505.2906,505.2906,2430.0
2025-01-07 14:40:00,506.01,506.77,506.0,506.53,2371.0,505.2407,505.9995,505.2307,505.7599,2371.0
2025-01-07 14:45:00,506.53,506.86,506.48,506.55,940.0,505.7599,506.0894,505.71,505.7798,940.0
2025-01-07 14:50:00,506.87,506.87,506.63,506.76,1300.0,506.0994,506.0994,505.8597,505.9895,1300.0
2025-01-07 14:55:00,506.6,506.72,506.39,506.72,1877.0,505.8298,505.9496,505.6201,505.9496,1877.0
2025-01-07 15:00:00,506.16,506.16,505.72,505.81,584.0,505.3904,505.3904,504.9511,505.041,584.0
2025-01-07 15:05:00,505.81,505.81,505.27,505.36,928.0,505.041,505.041,504.5018,504.5917,928.0
2025-01-07 15:10:00,505.25,505.34,505.22,505.34,1069.0,504.4818,504.5717,504.4519,504.5717,1069.0
2025-01-07 15:15:00,505.34,505.77,505.31,505.59,2690.0,504.5717,505.001,504.5417,504.8213,2690.0
2025-01-07 15:20:00,505.42,505.42,504.65,505.11,2570.0,504.6516,504.6516,503.8827,504.342,2570.0
2025-01-07 15:25:00,504.89,505.26,504.89,505.26,900.0,504.1224,504.4918,504.1224,504.4918,900.0
2025-01-07 15:30:00,505.26,505.53,504.96,504.96,1358.0,504.4918,504.7614,504.1923,504.1923,1358.0
2025-01-07 15:35:00,504.79,504.84,504.53,504.66,1801.0,504.0225,504.0724,503.7629,503.8927,1801.0
2025-01-07 15:40:00,504.76,505.26,504.7,504.7,2502.0,503.9926,504.4918,503.9327,503.9327,2502.0
2025-01-07 15:45:00,504.87,505.22,504.73,504.73,2230.0,504.1024,504.4519,503.9626,503.9626,2230.0
2025-01-07 15:50:00,504.92,506.49,504.91,506.3,10197.0,504.1523,505.7199,504.1423,505.5302,10197.0
2025-01-07 15:55:00,506.48,507.24,506.17,507.1,25977.0,505.71,506.4688,505.4004,506.329,25977.0
2025-01-08 09:30:00,507.32,508.69,506.38,506.66,6183.0,506.5487,507.9166,505.6101,505.8897,6183.0
2025-01-08 09:35:00,506.95,507.37,506.23,506.96,3500.0,506.1792,506.5986,505.4603,506.1892,3500.0
2025-01-08 09:40:00,507.32,508.06,506.77,506.77,3535.0,506.5487,507.2876,505.9995,505.9995,3535.0
2025-01-08 09:45:00,507.31,507.9,506.64,507.9,2700.0,506.5387,507.1278,505.8697,507.1278,2700.0
2025-01-08 09:50:00,507.91,508.04,507.35,507.47,2219.0,507.1378,507.2676,506.5786,506.6984,2219.0
2025-01-08 09:55:00,507.47,507.53,505.94,505.95,13148.0,506.6984,506.7584,505.1708,505.1808,13148.0
2025-01-08 10:00:00,506.26,506.4,505.66,506.22,2684.0,505.4903,505.6301,504.8912,505.4503,2684.0
2025-01-08 10:05:00,506.29,506.86,506.28,506.61,1100.0,505.5202,506.0894,505.5103,505.8398,1100.0
2025-01-08 10:10:00,507.18,507.18,504.98,505.0,9189.0,506.4089,506.4089,504.2122,504.2322,9189.0
2025-01-08 10:15:00,505.34,505.34,504.95,504.95,200.0,504.5717,504.5717,504.1823,504.1823,200.0
2025-01-08 10:20:00,504.8,504.96,504.3,504.9,1274.0,504.0325,504.1923,503.5333,504.1324,1274.0
2025-01-08 10:25:00,504.78,505.05,504.53,505.04,439.0,504.0125,504.2821,503.7629,504.2721,439.0
2025-01-08 10:30:00,505.02,505.02,504.73,504.73,1013.0,504.2522,504.2522,503.9626,503.9626,1013.0
2025-01-08 10:35:00,504.76,505.48,504.75,505.48,1000.0,503.9926,504.7115,503.9826,504.7115,1000.0
2025-01-08 10:40:00,505.51,505.66,504.53,504.54,7401.0,504.7414,504.8912,503.7629,503.7729,7401.0
2025-01-08 10:45:00,504.66,505.42,504.53,505.42,700.0,503.8927,504.6516,503.7629,504.6516,700.0
2025-01-08 10:50:00,505.54,506.16,505.54,506.16,1070.0,504.7714,505.3904,504.7714,505.3904,1070.0
2025-01-08 10:55:00,506.46,507.14,506.46,506.55,1050.0,505.69,506.369,505.69,505.7798,1050.0
2025-01-08 11:00:00,507.86,507.86,507.45,507.45,200.0,507.0879,507.0879,506.6785,506.6785,200.0
2025-01-08 11:05:00,507.71,507.71,507.5,507.5,634.0,506.9381,506.9381,506.7284,506.7284,634.0
2025-01-08 11:10:00,507.27,507.49,507.17,507.49,834.0,506.4988,506.7184,506.3989,506.7184,834.0
2025-01-08 11:15:00,507.16,507.16,506.79,506.79,637.0,506.3889,506.3889,506.0195,506.0195,637.0
2025-01-08 11:20:00,507.15,507.25,507.15,507.25,821.0,506.3789,506.4788,506.3789,506.4788,821.0
2025-01-08 11:25:00,507.25,507.25,507.24,507.25,300.0,506.4788,506.4788,506.4688,506.4788,300.0
2025-01-08 11:30:00,507.1,507.42,507.09,507.42,744.0,506.329,506.6485,506.319,506.6485,744.0
2025-01-08 11:35:00,507.16,507.67,507.16,507.58,4430.0,506.3889,506.8981,506.3889,506.8083,4430.0
2025-01-08 11:40:00,507.62,508.06,507.61,507.86,3000.0,506.8482,507.2876,506.8382,507.0879,3000.0
2025-01-08 11:45:00,508.09,508.78,507.98,508.78,618.0,507.3175,508.0065,507.2077,508.0065,618.0
2025-01-08 11:50:00,508.44,508.44,508.12,508.12,900.0,507.667,507.667,507.3475,507.3475,900.0
2025-01-08 11:55:00,508.03,508.07,508.03,508.06,488.0,507.2576,507.2975,507.2576,507.2876,488.0
2025-01-08 12:00:00,508.08,508.58,507.96,508.38,2886.0,507.3075,507.8068,507.1877,507.6071,2886.0
2025-01-08 12:05:00,507.97,507.97,507.59,507.59,400.0,507.1977,507.1977,506.8183,506.8183,400.0
2025-01-08 12:10:00,507.63,507.64,507.38,507.38,615.0,506.8582,506.8682,506.6086,506.6086,615.0
2025-01-08 12:15:00,507.24,507.36,507.18,507.35,400.0,506.4688,506.5886,506.4089,506.5786,400.0
2025-01-08 12:20:00,507.35,508.14,507.35,507.95,1452.0,506.5786,507.3674,506.5786,507.1777,1452.0
2025-01-08 12:25:00,507.81,508.38,507.09,507.09,1019.0,507.0379,507.6071,506.319,506.319,1019.0
2025-01-08 12:30:00,507.64,507.64,506.97,507.45,1288.0,506.8682,506.8682,506.1992,506.6785,1288.0
2025-01-08 12:35:00,507.18,507.18,507.18,507.18,100.0,506.4089,506.4089,506.4089,506.4089,100.0
2025-01-08 12:40:00,507.63,507.74,507.62,507.74,700.0,506.8582,506.968,506.8482,506.968,700.0
2025-01-08 12:45:00,507.95,507.95,507.38,507.43,914.0,507.1777,507.1777,506.6086,506.6585,914.0
2025-01-08 12:50:00,507.02,507.48,507.02,507.02,300.0,506.2491,506.7084,506.2491,506.2491,300.0
2025-01-08 12:55:00,507.47,507.67,507.47,507.67,200.0,506.6984,506.8981,506.6984,506.8981,200.0
2025-01-08 13:00:00,507.59,507.97,507.35,507.67,1327.0,506.8183,507.1977,506.5786,506.8981,1327.0
2025-01-08 13:05:00,507.95,508.25,507.64,507.64,500.0,507.1777,507.4773,506.8682,506.8682,500.0
2025-01-08 13:10:00,507.62,507.62,507.36,507.36,375.0,506.8482,506.8482,506.5886,506.5886,375.0
2025-01-08 13:15:00,507.62,507.87,507.48,507.73,1768.0,506.8482,507.0978,506.7084,506.9581,1768.0
2025-01-08 13:20:00,507.73,507.9,507.72,507.74,500.0,506.9581,507.1278,506.9481,506.968,500.0
2025-01-08 13:25:00,507.74,509.26,507.74,509.26,880.0,506.968,508.4857,506.968,508.4857,880.0
2025-01-08 13:30:00,509.05,509.4,508.97,509.4,2489.0,508.276,508.6255,508.1962,508.6255,2489.0
2025-01-08 13:35:00,509.45,509.6,509.42,509.42,600.0,508.6754,508.8252,508.6455,508.6455,600.0
2025-01-08 13:40:00,509.36,509.54,509.06,509.54,609.0,508.5856,508.7653,508.286,508.7653,609.0
2025-01-08 13:45:00,509.89,509.89,509.43,509.49,733.0,509.1148,509.1148,508.6555,508.7154,733.0
2025-01-08 13:50:00,509.45,509.48,508.82,509.0,5338.0,508.6754,508.7054,508.0464,508.2261,5338.0
2025-01-08 13:55:00,509.0,510.4,508.99,510.4,3117.0,508.2261,509.624,508.2161,509.624,3117.0
2025-01-08 14:00:00,510.8,510.9,510.21,510.9,3145.0,510.0234,510.1232,509.4343,510.1232,3145.0
2025-01-08 14:05:00,511.45,511.87,511.45,511.87,800.0,510.6724,511.0918,510.6724,511.0918,800.0
2025-01-08 14:10:00,511.72,511.72,510.69,510.69,925.0,510.942,510.942,509.9136,509.9136,925.0
2025-01-08 14:15:00,510.83,510.84,510.66,510.84,1420.0,510.0533,510.0633,509.8836,510.0633,1420.0
2025-01-08 14:20:00,510.74,511.33,510.74,511.33,1063.0,509.9635,510.5526,509.9635,510.5526,1063.0
2025-01-08 14:25:00,511.18,511.18,511.17,511.18,100.0,510.4028,510.4028,510.3928,510.4028,100.0
2025-01-08 14:30:00,511.35,511.35,510.6,510.61,2210.0,510.5726,510.5726,509.8237,509.8337,2210.0
2025-01-08 14:35:00,510.56,510.56,509.92,509.97,1531.0,509.7838,509.7838,509.1447,509.1946,1531.0
2025-01-08 14:40:00,510.24,510.27,509.03,509.03,3747.0,509.4642,509.4942,508.2561,508.2561,3747.0
2025-01-08 14:45:00,509.45,509.46,509.45,509.45,165.0,508.6754,508.6854,508.6754,508.6754,165.0
2025-01-08 14:50:00,509.71,509.71,509.09,509.09,600.0,508.935,508.935,508.316,508.316,600.0
2025-01-08 14:55:00,508.79,508.8,508.79,508.79,100.0,508.0164,508.0264,508.0164,508.0164,100.0
2025-01-08 15:00:00,509.44,509.59,509.11,509.44,1625.0,508.6655,508.8152,508.336,508.6655,1625.0
2025-01-08 15:05:00,509.14,509.66,509.08,509.08,1067.0,508.3659,508.8851,508.306,508.306,1067.0
2025-01-08 15:10:00,509.34,509.34,509.09,509.09,801.0,508.5656,508.5656,508.316,508.316,801.0
2025-01-08 15:15:00,509.26,509.45,509.17,509.27,1182.0,508.4857,508.6754,508.3959,508.4957,1182.0
2025-01-08 15:20:00,509.2,509.52,509.2,509.35,813.0,508.4258,508.7453,508.4258,508.5756,813.0
2025-01-08 15:25:00,509.41,509.71,509.41,509.49,2675.0,508.6355,508.935,508.6355,508.7154,2675.0
2025-01-08 15:30:00,509.43,510.48,509.35,510.48,3169.0,508.6555,509.7039,508.5756,509.7039,3169.0
2025-01-08 15:35:00,509.95,510.38,509.69,509.7,6690.0,509.1747,509.604,508.9151,508.9251,6690.0
2025-01-08 15:40:00,509.52,509.53,509.05,509.32,4929.0,508.7453,508.7553,508.276,508.5456,4929.0
2025-01-08 15:45:00,509.06,509.32,509.0,509.0,2360.0,508.286,508.5456,508.2261,508.2261,2360.0
2025-01-08 15:50:00,509.16,510.18,508.99,510.01,16751.0,508.3859,509.4043,508.2161,509.2346,16751.0
2025-01-08 15:55:00,510.01,510.53,509.92,510.08,46905.0,509.2346,509.7538,509.1447,509.3045,46905.0
2025-01-10 09:30:00,507.47,510.76,506.52,510.76,9689.0,506.6984,509.9834,505.7499,509.9834,9689.0
2025-01-10 09:35:00,509.77,509.77,507.65,507.65,1138.0,508.995,508.995,506.8782,506.8782,1138.0
2025-01-10 09:40:00,509.46,509.46,508.3,508.37,1931.0,508.6854,508.6854,507.5272,507.5971,1931.0
2025-01-10 09:45:00,509.42,509.42,508.81,509.35,8087.0,508.6455,508.6455,508.0364,508.5756,8087.0
2025-01-10 09:50:00,507.7,507.7,506.38,506.38,2000.0,506.9281,506.9281,505.6101,505.6101,2000.0
2025-01-10 09:55:00,506.77,507.86,506.75,507.5,970.0,505.9995,507.0879,505.9795,506.7284,970.0
2025-01-10 10:00:00,507.28,507.28,504.55,504.55,2121.0,506.5087,506.5087,503.7829,503.7829,2121.0
2025-01-10 10:05:00,504.51,504.69,503.61,504.21,9743.0,503.7429,503.9227,502.8443,503.4434,9743.0
2025-01-10 10:10:00,504.27,504.6,503.59,503.6,5621.0,503.5033,503.8328,502.8243,502.8343,5621.0
2025-01-10 10:15:00,503.62,504.44,503.3,504.44,3596.0,502.8543,503.6731,502.5348,503.6731,3596.0
2025-01-10 10:20:00,504.71,504.75,504.7,504.75,500.0,503.9426,503.9826,503.9327,503.9826,500.0
2025-01-10 10:25:00,505.39,505.39,504.44,504.44,1805.0,504.6216,504.6216,503.6731,503.6731,1805.0
2025-01-10 10:30:00,504.29,504.83,504.02,504.54,1695.0,503.5233,504.0625,503.2537,503.7729,1695.0
2025-01-10 10:35:00,504.04,504.38,503.69,503.69,4952.0,503.2737,503.6131,502.9242,502.9242,4952.0
2025-01-10 10:40:00,503.4,503.4,503.0,503.0,357.0,502.6346,502.6346,502.2352,502.2352,357.0
2025-01-10 10:45:00,503.34,503.84,503.22,503.77,902.0,502.5747,503.074,502.4549,503.0041,902.0
2025-01-10 10:50:00,503.65,503.65,502.59,503.18,1259.0,502.8843,502.8843,501.8259,502.415,1259.0
2025-01-10 10:55:00,502.87,503.93,502.56,503.93,2726.0,502.1054,503.1638,501.7959,503.1638,2726.0
2025-01-10 11:00:00,503.81,503.82,503.11,503.11,709.0,503.044,503.054,502.3451,502.3451,709.0
2025-01-10 11:05:00,503.34,504.52,503.34,504.52,1300.0,502.5747,503.7529,502.5747,503.7529,1300.0
2025-01-10 11:10:00,503.94,503.94,503.66,503.66,314.0,503.1738,503.1738,502.8942,502.8942,314.0
2025-01-10 11:15:00,503.62,504.24,503.62,504.24,606.0,502.8543,503.4734,502.8543,503.4734,606.0
2025-01-10 11:20:00,504.25,504.25,504.25,504.25,100.0,503.4833,503.4833,503.4833,503.4833,100.0
2025-01-10 11:25:00,504.31,504.46,503.8,503.8,2005.0,503.5433,503.693,503.034,503.034,2005.0
2025-01-10 11:30:00,503.78,504.11,503.61,503.91,2229.0,503.0141,503.3436,502.8443,503.1439,2229.0
2025-01-10 11:35:00,503.52,503.8,503.5,503.5,1120.0,502.7545,503.034,502.7345,502.7345,1120.0
2025-01-10 11:40:00,503.79,504.31,503.5,504.0,3621.0,503.024,503.5433,502.7345,503.2337,3621.0
2025-01-10 11:45:00,504.02,504.05,503.04,503.29,2055.0,503.2537,503.2836,502.2752,502.5248,2055.0
2025-01-10 11:50:00,503.43,503.82,503.43,503.82,400.0,502.6646,503.054,502.6646,503.054,400.0
2025-01-10 11:55:00,503.4,503.4,502.65,502.65,700.0,502.6346,502.6346,501.8858,501.8858,700.0
2025-01-10 12:00:00,502.74,502.99,502.46,502.46,600.0,501.9756,502.2253,501.6961,501.6961,600.0
2025-01-10 12:05:00,502.49,502.49,502.17,502.17,300.0,501.726,501.726,501.4065,501.4065,300.0
2025-01-10 12:10:00,502.5,503.28,502.5,503.28,1400.0,501.736,502.5148,501.736,502.5148,1400.0
2025-01-10 12:15:00,503.66,503.84,503.05,503.8,1450.0,502.8942,503.074,502.2852,503.034,1450.0
2025-01-10 12:20:00,503.6,503.6,502.62,502.78,1104.0,502.8343,502.8343,501.8558,502.0156,1104.0
2025-01-10 12:25:00,503.17,503.68,502.72,503.68,1799.0,502.405,502.9142,501.9557,502.9142,1799.0
2025-01-10 12:30:00,503.77,503.88,503.56,503.83,500.0,503.0041,503.1139,502.7944,503.064,500.0
2025-01-10 12:35:00,504.17,504.18,503.8,504.09,1465.0,503.4035,503.4135,503.034,503.3236,1465.0
2025-01-10 12:40:00,504.23,504.23,504.0,504.0,435.0,503.4634,503.4634,503.2337,503.2337,435.0
2025-01-10 12:45:00,504.05,504.15,503.52,503.52,5382.0,503.2836,503.3835,502.7545,502.7545,5382.0
2025-01-10 12:50:00,503.52,503.52,502.84,503.2,1300.0,502.7545,502.7545,502.0755,502.4349,1300.0
2025-01-10 12:55:00,503.15,503.58,503.02,503.58,3615.0,502.385,502.8144,502.2552,502.8144,3615.0
2025-01-10 13:00:00,503.06,503.5,503.06,503.43,532.0,502.2952,502.7345,502.2952,502.6646,532.0
2025-01-10 13:05:00,503.45,504.32,503.45,504.31,398.0,502.6846,503.5532,502.6846,503.5433,398.0
2025-01-10 13:10:00,504.05,504.38,503.83,504.09,10248.0,503.2836,503.6131,503.064,503.3236,10248.0
2025-01-10 13:15:00,504.01,504.38,504.0,504.36,5987.0,503.2437,503.6131,503.2337,503.5932,5987.0
2025-01-10 13:20:00,504.35,504.62,504.0,504.62,12160.0,503.5832,503.8528,503.2337,503.8528,12160.0
2025-01-10 13:25:00,504.54,504.88,504.39,504.48,4304.0,503.7729,504.1124,503.6231,503.713,4304.0
2025-01-10 13:30:00,504.38,504.39,504.01,504.01,2487.0,503.6131,503.6231,503.2437,503.2437,2487.0
2025-01-10 13:35:00,503.99,504.72,503.89,504.72,4208.0,503.2237,503.9526,503.1239,503.9526,4208.0
2025-01-10 13:40:00,504.89,504.9,504.53,504.57,1016.0,504.1224,504.1324,503.7629,503.8029,1016.0
2025-01-10 13:45:00,504.65,505.04,504.16,505.04,2787.0,503.8827,504.2721,503.3935,504.2721,2787.0
2025-01-10 13:50:00,505.06,505.06,504.59,504.66,1485.0,504.2921,504.2921,503.8228,503.8927,1485.0
2025-01-10 13:55:00,504.71,505.13,504.67,504.88,3310.0,503.9426,504.362,503.9027,504.1124,3310.0
2025-01-10 14:00:00,504.71,504.87,504.25,504.25,4039.0,503.9426,504.1024,503.4833,503.4833,4039.0
2025-01-10 14:05:00,504.11,504.11,503.59,503.59,621.0,503.3436,503.3436,502.8243,502.8243,621.0
2025-01-10 14:10:00,503.56,504.0,503.56,504.0,1224.0,502.7944,503.2337,502.7944,503.2337,1224.0
2025-01-10 14:15:00,503.99,504.2,503.82,504.2,2355.0,503.2237,503.4334,503.054,503.4334,2355.0
2025-01-10 14:20:00,503.96,503.96,503.96,503.96,489.0,503.1938,503.1938,503.1938,503.1938,489.0
2025-01-10 14:25:00,503.74,504.84,503.74,504.83,1388.0,502.9741,504.0724,502.9741,504.0625,1388.0
2025-01-10 14:30:00,504.79,504.79,504.15,504.15,1540.0,504.0225,504.0225,503.3835,503.3835,1540.0
2025-01-10 14:35:00,504.23,504.41,504.23,504.39,1700.0,503.4634,503.6431,503.4634,503.6231,1700.0
2025-01-10 14:40:00,504.33,504.33,503.78,503.97,2954.0,503.5632,503.5632,503.0141,503.2038,2954.0
2025-01-10 14:45:00,504.0,504.0,503.57,503.57,791.0,503.2337,503.2337,502.8044,502.8044,791.0
2025-01-10 14:50:00,503.8,503.96,503.78,503.96,531.0,503.034,503.1938,503.0141,503.1938,531.0
2025-01-10 14:55:00,504.28,504.54,504.02,504.17,724.0,503.5133,503.7729,503.2537,503.4035,724.0
2025-01-10 15:00:00,504.23,504.61,503.89,504.31,2300.0,503.4634,503.8428,503.1239,503.5433,2300.0
2025-01-10 15:05:00,504.27,504.27,503.88,503.88,1329.0,503.5033,503.5033,503.1139,503.1139,1329.0
2025-01-10 15:10:00,503.92,503.92,503.34,503.34,541.0,503.1538,503.1538,502.5747,502.5747,541.0
2025-01-10 15:15:00,503.34,503.6,502.88,502.88,2778.0,502.5747,502.8343,502.1154,502.1154,2778.0
2025-01-10 15:20:00,503.06,503.43,502.95,503.17,4861.0,502.2952,502.6646,502.1853,502.405,4861.0
2025-01-10 15:25:00,503.34,503.43,502.96,503.22,1843.0,502.5747,502.6646,502.1953,502.4549,1843.0
2025-01-10 15:30:00,503.31,503.31,502.86,503.16,2079.0,502.5448,502.5448,502.0955,502.395,2079.0
2025-01-10 15:35:00,503.16,503.46,503.16,503.26,2075.0,502.395,502.6945,502.395,502.4949,2075.0
2025-01-10 15:40:00,503.08,503.13,502.1,502.66,6866.0,502.3151,502.365,501.3366,501.8958,6866.0
2025-01-10 15:45:00,502.4,502.76,502.21,502.42,7156.0,501.6362,501.9956,501.4464,501.6561,7156.0
2025-01-10 15:50:00,502.45,502.82,502.44,502.59,9695.0,501.6861,502.0555,501.6761,501.8259,9695.0
2025-01-10 15:55:00,502.47,503.0,502.26,502.59,22524.0,501.7061,502.2352,501.4964,501.8259,22524.0
2025-01-13 09:30:00,499.47,503.26,499.47,503.26,10472.0,498.7106,502.4949,498.7106,502.4949,10472.0
2025-01-13 09:35:00,501.06,504.38,501.06,502.0,1430.0,500.2982,503.6131,500.2982,501.2368,1430.0
2025-01-13 09:40:00,503.09,503.28,501.56,501.57,2922.0,502.3251,502.5148,500.7974,500.8074,2922.0
2025-01-13 09:45:00,501.56,502.09,501.5,502.09,787.0,500.7974,501.3266,500.7375,501.3266,787.0
2025-01-13 09:50:00,501.46,501.66,501.46,501.66,400.0,500.6976,500.8973,500.6976,500.8973,400.0
2025-01-13 09:55:00,502.77,504.61,502.77,504.61,471.0,502.0056,503.8428,502.0056,503.8428,471.0
2025-01-13 10:00:00,504.74,504.74,502.35,502.35,600.0,503.9726,503.9726,501.5862,501.5862,600.0
2025-01-13 10:05:00,502.61,503.34,502.61,503.34,1000.0,501.8458,502.5747,501.8458,502.5747,1000.0
2025-01-13 10:10:00,503.4,503.4,503.4,503.4,335.0,502.6346,502.6346,502.6346,502.6346,335.0
2025-01-13 10:15:00,503.4,504.35,503.21,503.64,2206.0,502.6346,503.5832,502.4449,502.8743,2206.0
2025-01-13 10:20:00,503.81,503.94,502.95,503.86,1144.0,503.044,503.1738,502.1853,503.0939,1144.0
2025-01-13 10:25:00,503.77,503.77,502.96,503.62,1179.0,503.0041,503.0041,502.1953,502.8543,1179.0
2025-01-13 10:30:00,503.92,504.43,503.72,504.43,3346.0,503.1538,503.6631,502.9542,503.6631,3346.0
2025-01-13 10:35:00,504.24,505.76,504.24,505.33,26106.0,503.4734,504.991,503.4734,504.5617,26106.0
2025-01-13 10:40:00,504.89,506.84,504.88,506.6,5855.0,504.1224,506.0694,504.1124,505.8298,5855.0
2025-01-13 10:45:00,506.99,507.58,506.66,507.11,1220.0,506.2192,506.8083,505.8897,506.339,1220.0
2025-01-13 10:50:00,507.37,507.37,507.07,507.34,611.0,506.5986,506.5986,506.2991,506.5686,611.0
2025-01-13 10:55:00,507.09,507.6,507.08,507.36,2019.0,506.319,506.8283,506.309,506.5886,2019.0
2025-01-13 11:00:00,507.61,507.81,506.57,506.81,1401.0,506.8382,507.0379,505.7998,506.0395,1401.0
2025-01-13 11:05:00,506.45,506.45,506.05,506.15,539.0,505.68,505.68,505.2806,505.3805,539.0
2025-01-13 11:10:00,506.64,506.64,505.99,505.99,703.0,505.8697,505.8697,505.2207,505.2207,703.0
2025-01-13 11:15:00,506.28,507.13,506.28,506.79,1300.0,505.5103,506.359,505.5103,506.0195,1300.0
2025-01-13 11:20:00,506.86,507.68,506.86,507.6,5658.0,506.0894,506.9081,506.0894,506.8283,5658.0
2025-01-13 11:25:00,507.78,507.86,507.3,507.3,1300.0,507.008,507.0879,506.5287,506.5287,1300.0
2025-01-13 11:30:00,507.31,507.54,507.04,507.25,3277.0,506.5387,506.7683,506.2691,506.4788,3277.0
2025-01-13 11:35:00,507.27,507.64,506.63,506.67,1336.0,506.4988,506.8682,505.8597,505.8997,1336.0
2025-01-13 11:40:00,506.89,507.26,506.73,507.08,1329.0,506.1193,506.4888,505.9596,506.309,1329.0
2025-01-13 11:45:00,506.95,506.95,506.33,506.33,200.0,506.1792,506.1792,505.5602,505.5602,200.0
2025-01-13 11:50:00,506.42,506.71,506.41,506.63,600.0,505.65,505.9396,505.6401,505.8597,600.0
2025-01-13 11:55:00,506.09,506.23,505.88,505.88,700.0,505.3205,505.4603,505.1109,505.1109,700.0
2025-01-13 12:00:00,505.79,506.58,505.78,506.41,578.0,505.021,505.8098,505.011,505.6401,578.0
2025-01-13 12:05:00,506.28,506.59,506.1,506.59,821.0,505.5103,505.8198,505.3305,505.8198,821.0
2025-01-13 12:10:00,506.83,507.24,506.65,506.65,1630.0,506.0594,506.4688,505.8797,505.8797,1630.0
2025-01-13 12:15:00,507.25,507.83,507.25,507.83,1080.0,506.4788,507.0579,506.4788,507.0579,1080.0
2025-01-13 12:20:00,507.53,507.8,507.41,507.51,2483.0,506.7584,507.0279,506.6385,506.7384,2483.0
2025-01-13 12:25:00,507.07,507.26,506.94,506.94,2998.0,506.2991,506.4888,506.1693,506.1693,2998.0
2025-01-13 12:30:00,506.98,507.07,506.97,507.07,1324.0,506.2092,506.2991,506.1992,506.2991,1324.0
2025-01-13 12:35:00,506.62,506.62,506.61,506.61,200.0,505.8497,505.8497,505.8398,505.8398,200.0
2025-01-13 12:40:00,506.71,506.71,506.71,506.71,100.0,505.9396,505.9396,505.9396,505.9396,100.0
2025-01-13 12:45:00,507.06,507.33,506.82,507.14,2890.0,506.2891,506.5587,506.0494,506.369,2890.0
2025-01-13 12:50:00,507.04,507.31,506.96,507.15,860.0,506.2691,506.5387,506.1892,506.3789,860.0
2025-01-13 12:55:00,506.93,508.33,506.93,507.96,1012.0,506.1593,507.5571,506.1593,507.1877,1012.0
2025-01-13 13:00:00,508.2,508.2,507.48,507.59,1567.0,507.4273,507.4273,506.7084,506.8183,1567.0
2025-01-13 13:05:00,507.84,508.27,507.41,507.86,1074.0,507.0679,507.4972,506.6385,507.0879,1074.0
2025-01-13 13:10:00,507.75,507.81,507.41,507.41,500.0,506.978,507.0379,506.6385,506.6385,500.0
2025-01-13 13:15:00,507.81,507.82,507.81,507.81,111.0,507.0379,507.0479,507.0379,507.0379,111.0
2025-01-13 13:20:00,508.0,508.05,507.96,508.05,700.0,507.2276,507.2776,507.1877,507.2776,700.0
2025-01-13 13:25:00,508.36,508.7,507.89,508.37,11995.0,507.5871,507.9266,507.1178,507.5971,11995.0
2025-01-13 13:30:00,508.37,508.37,507.89,508.04,2227.0,507.5971,507.5971,507.1178,507.2676,2227.0
2025-01-13 13:35:00,507.77,508.26,507.41,507.41,3996.0,506.998,507.4872,506.6385,506.6385,3996.0
2025-01-13 13:40:00,507.76,507.91,506.78,506.89,2575.0,506.988,507.1378,506.0095,506.1193,2575.0
2025-01-13 13:45:00,507.1,507.24,506.93,507.06,4700.0,506.329,506.4688,506.1593,506.2891,4700.0
2025-01-13 13:50:00,506.98,506.98,506.54,506.54,700.0,506.2092,506.2092,505.7699,505.7699,700.0
2025-01-13 13:55:00,506.23,506.69,505.81,506.69,1528.0,505.4603,505.9196,505.041,505.9196,1528.0
2025-01-13 14:00:00,506.57,506.91,506.09,506.89,905.0,505.7998,506.1393,505.3205,506.1193,905.0
2025-01-13 14:05:00,507.07,507.07,506.88,506.88,200.0,506.2991,506.2991,506.1093,506.1093,200.0
2025-01-13 14:10:00,506.88,507.62,506.87,506.87,1000.0,506.1093,506.8482,506.0994,506.0994,1000.0
2025-01-13 14:15:00,506.93,507.07,506.93,507.07,200.0,506.1593,506.2991,506.1593,506.2991,200.0
2025-01-13 14:20:00,506.97,507.38,506.97,507.37,2500.0,506.1992,506.6086,506.1992,506.5986,2500.0
2025-01-13 14:25:00,507.4,508.16,507.39,508.16,5807.0,506.6286,507.3874,506.6186,507.3874,5807.0
2025-01-13 14:30:00,508.16,508.16,507.68,507.69,1849.0,507.3874,507.3874,506.9081,506.9181,1849.0
2025-01-13 14:35:00,507.71,508.45,507.52,508.26,2172.0,506.9381,507.677,506.7484,507.4872,2172.0
2025-01-13 14:40:00,508.48,508.9,508.48,508.81,1400.0,507.7069,508.1263,507.7069,508.0364,1400.0
2025-01-13 14:45:00,508.6,508.9,508.36,508.9,2923.0,507.8267,508.1263,507.5871,508.1263,2923.0
2025-01-13 14:50:00,508.9,509.51,508.78,508.96,1650.0,508.1263,508.7353,508.0065,508.1862,1650.0
2025-01-13 14:55:00,509.47,509.86,509.47,509.86,1184.0,508.6954,509.0848,508.6954,509.0848,1184.0
2025-01-13 15:00:00,509.81,509.81,508.57,508.69,4640.0,509.0349,509.0349,507.7968,507.9166,4640.0
2025-01-13 15:05:00,508.93,509.11,508.53,508.64,2277.0,508.1562,508.336,507.7568,507.8667,2277.0
2025-01-13 15:10:00,508.88,508.88,508.67,508.67,500.0,508.1063,508.1063,507.8966,507.8966,500.0
2025-01-13 15:15:00,508.68,508.86,508.47,508.66,2625.0,507.9066,508.0863,507.6969,507.8866,2625.0
2025-01-13 15:20:00,508.67,508.76,507.96,508.17,6985.0,507.8966,507.9865,507.1877,507.3974,6985.0
2025-01-13 15:25:00,508.17,508.17,508.0,508.0,2561.0,507.3974,507.3974,507.2276,507.2276,2561.0
2025-01-13 15:30:00,507.72,507.97,507.58,507.71,1872.0,506.9481,507.1977,506.8083,506.9381,1872.0
2025-01-13 15:35:00,507.63,508.08,507.57,507.68,1900.0,506.8582,507.3075,506.7983,506.9081,1900.0
2025-01-13 15:40:00,508.07,508.12,507.64,507.9,2705.0,507.2975,507.3475,506.8682,507.1278,2705.0
2025-01-13 15:45:00,507.91,508.05,507.71,507.83,4100.0,507.1378,507.2776,506.9381,507.0579,4100.0
2025-01-13 15:50:00,508.03,508.65,507.47,507.47,12459.0,507.2576,507.8767,506.6984,506.6984,12459.0
2025-01-13 15:55:00,508.01,508.12,507.65,508.01,23944.0,507.2376,507.3475,506.8782,507.2376,23944.0
2025-01-14 09:30:00,506.76,507.01,505.6,505.97,4376.0,505.9895,506.2391,504.8313,505.2007,4376.0
2025-01-14 09:35:00,507.41,507.41,506.8,506.89,800.0,506.6385,506.6385,506.0295,506.1193,800.0
2025-01-14 09:40:00,506.53,507.28,506.53,507.14,400.0,505.7599,506.5087,505.7599,506.369,400.0
2025-01-14 09:45:00,507.82,507.98,507.82,507.98,300.0,507.0479,507.2077,507.0479,507.2077,300.0
2025-01-14 09:50:00,507.77,508.22,507.7,508.22,900.0,506.998,507.4473,506.9281,507.4473,900.0
2025-01-14 09:55:00,508.55,508.55,506.58,506.84,4393.0,507.7768,507.7768,505.8098,506.0694,4393.0
2025-01-14 10:00:00,507.9,507.9,507.81,507.81,200.0,507.1278,507.1278,507.0379,507.0379,200.0
2025-01-14 10:05:00,508.53,508.95,508.53,508.9,534.0,507.7568,508.1762,507.7568,508.1263,534.0
2025-01-14 10:10:00,508.52,508.63,507.83,508.09,902.0,507.7469,507.8567,507.0579,507.3175,902.0
2025-01-14 10:15:00,508.29,508.87,508.29,508.7,1175.0,507.5172,508.0963,507.5172,507.9266,1175.0
2025-01-14 10:20:00,508.39,508.6,508.24,508.6,500.0,507.6171,507.8267,507.4673,507.8267,500.0
2025-01-14 10:25:00,508.34,508.34,507.3,507.95,4062.0,507.5671,507.5671,506.5287,507.1777,4062.0
2025-01-14 10:30:00,508.0,508.67,507.41,508.45,5790.0,507.2276,507.8966,506.6385,507.677,5790.0
2025-01-14 10:35:00,508.45,508.45,508.45,508.45,100.0,507.677,507.677,507.677,507.677,100.0
2025-01-14 10:40:00,509.26,509.26,508.47,509.09,500.0,508.4857,508.4857,507.6969,508.316,500.0
2025-01-14 10:45:00,508.54,509.07,508.04,508.6,2497.0,507.7668,508.296,507.2676,507.8267,2497.0
2025-01-14 10:50:00,508.0,508.66,507.39,508.66,2343.0,507.2276,507.8866,506.6186,507.8866,2343.0
2025-01-14 10:55:00,509.21,509.7,509.05,509.14,1357.0,508.4358,508.9251,508.276,508.3659,1357.0
2025-01-14 11:00:00,508.95,508.95,508.56,508.86,650.0,508.1762,508.1762,507.7868,508.0863,650.0
2025-01-14 11:05:00,508.14,508.71,508.14,508.71,788.0,507.3674,507.9366,507.3674,507.9366,788.0
2025-01-14 11:10:00,508.62,508.62,507.85,507.86,500.0,507.8467,507.8467,507.0779,507.0879,500.0
2025-01-14 11:15:00,507.83,508.37,507.26,508.19,673.0,507.0579,507.5971,506.4888,507.4174,673.0
2025-01-14 11:20:00,508.37,508.73,508.18,508.19,1300.0,507.5971,507.9565,507.4074,507.4174,1300.0
2025-01-14 11:25:00,508.47,509.18,508.46,508.67,990.0,507.6969,508.4058,507.6869,507.8966,990.0
2025-01-14 11:30:00,508.86,508.96,508.85,508.96,300.0,508.0863,508.1862,508.0764,508.1862,300.0
2025-01-14 11:35:00,508.55,508.55,508.25,508.25,983.0,507.7768,507.7768,507.4773,507.4773,983.0
2025-01-14 11:40:00,508.26,508.52,508.14,508.2,1342.0,507.4872,507.7469,507.3674,507.4273,1342.0
2025-01-14 11:45:00,507.87,508.13,507.83,507.98,1000.0,507.0978,507.3574,507.0579,507.2077,1000.0
2025-01-14 11:50:00,508.03,508.05,507.9,508.05,800.0,507.2576,507.2776,507.1278,507.2776,800.0
2025-01-14 11:55:00,507.8,507.88,507.51,507.83,9655.0,507.0279,507.1078,506.7384,507.0579,9655.0
2025-01-14 12:00:00,507.43,507.57,507.22,507.55,1195.0,506.6585,506.7983,506.4488,506.7783,1195.0
2025-01-14 12:05:00,507.55,507.89,507.54,507.77,4313.0,506.7783,507.1178,506.7683,506.998,4313.0
2025-01-14 12:10:00,507.75,508.07,507.4,507.77,1800.0,506.978,507.2975,506.6286,506.998,1800.0
2025-01-14 12:15:00,507.77,507.99,507.58,507.97,3018.0,506.998,507.2177,506.8083,507.1977,3018.0
2025-01-14 12:20:00,507.85,507.85,507.48,507.48,837.0,507.0779,507.0779,506.7084,506.7084,837.0
2025-01-14 12:25:00,507.55,507.85,507.42,507.85,1200.0,506.7783,507.0779,506.6485,507.0779,1200.0
2025-01-14 12:30:00,507.7,507.7,507.04,507.04,1941.0,506.9281,506.9281,506.2691,506.2691,1941.0
2025-01-14 12:35:00,507.04,508.07,506.77,507.64,7631.0,506.2691,507.2975,505.9995,506.8682,7631.0
2025-01-14 12:40:00,507.76,508.3,507.6,508.25,4867.0,506.988,507.5272,506.8283,507.4773,4867.0
2025-01-14 12:45:00,508.3,508.39,508.15,508.18,1300.0,507.5272,507.6171,507.3774,507.4074,1300.0
2025-01-14 12:50:00,508.33,508.34,508.14,508.31,650.0,507.5571,507.5671,507.3674,507.5372,650.0
2025-01-14 12:55:00,508.14,508.14,507.8,507.89,1451.0,507.3674,507.3674,507.0279,507.1178,1451.0
2025-01-14 13:00:00,508.0,508.51,507.98,508.42,2110.0,507.2276,507.7369,507.2077,507.647,2110.0
2025-01-14 13:05:00,508.37,508.77,508.37,508.77,900.0,507.5971,507.9965,507.5971,507.9965,900.0
2025-01-14 13:10:00,508.81,509.0,508.61,509.0,2530.0,508.0364,508.2261,507.8367,508.2261,2530.0
2025-01-14 13:15:00,509.34,509.34,508.8,509.18,1901.0,508.5656,508.5656,508.0264,508.4058,1901.0
2025-01-14 13:20:00,509.21,509.21,508.85,509.15,4600.0,508.4358,508.4358,508.0764,508.3759,4600.0
2025-01-14 13:25:00,509.15,509.5,509.14,509.44,1800.0,508.3759,508.7254,508.3659,508.6655,1800.0
2025-01-14 13:30:00,509.44,509.44,509.24,509.24,5000.0,508.6655,508.6655,508.4658,508.4658,5000.0
2025-01-14 13:35:00,509.24,509.61,509.19,509.61,3270.0,508.4658,508.8352,508.4158,508.8352,3270.0
2025-01-14 13:40:00,510.05,510.12,510.05,510.12,200.0,509.2745,509.3444,509.2745,509.3444,200.0
2025-01-14 13:45:00,510.37,510.46,510.02,510.35,1500.0,509.594,509.6839,509.2446,509.5741,1500.0
2025-01-14 13:50:00,510.41,510.56,510.23,510.46,633.0,509.634,509.7838,509.4543,509.6839,633.0
2025-01-14 13:55:00,510.56,510.57,510.36,510.36,200.0,509.7838,509.7937,509.5841,509.5841,200.0
2025-01-14 14:00:00,510.44,510.56,509.98,510.56,1488.0,509.6639,509.7838,509.2046,509.7838,1488.0
2025-01-14 14:05:00,510.62,510.77,510.27,510.77,1000.0,509.8437,509.9934,509.4942,509.9934,1000.0
2025-01-14 14:10:00,510.53,510.68,510.12,510.13,3400.0,509.7538,509.9036,509.3444,509.3544,3400.0
2025-01-14 14:15:00,510.21,510.45,510.12,510.45,1810.0,509.4343,509.6739,509.3444,509.6739,1810.0
2025-01-14 14:20:00,510.45,510.45,510.07,510.37,801.0,509.6739,509.6739,509.2945,509.594,801.0
2025-01-14 14:25:00,510.37,510.38,509.95,509.95,1385.0,509.594,509.604,509.1747,509.1747,1385.0
2025-01-14 14:30:00,509.77,510.14,509.75,510.06,1355.0,508.995,509.3644,508.975,509.2845,1355.0
2025-01-14 14:35:00,510.11,510.3,509.99,509.99,648.0,509.3344,509.5241,509.2146,509.2146,648.0
2025-01-14 14:40:00,510.16,510.16,509.99,510.0,1857.0,509.3844,509.3844,509.2146,509.2246,1857.0
2025-01-14 14:45:00,510.0,510.29,509.86,510.19,1303.0,509.2246,509.5142,509.0848,509.4143,1303.0
2025-01-14 14:50:00,509.91,510.14,509.73,509.73,1075.0,509.1347,509.3644,508.955,508.955,1075.0
2025-01-14 14:55:00,509.72,510.39,509.5,509.57,3620.0,508.945,509.614,508.7254,508.7953,3620.0
2025-01-14 15:00:00,509.84,509.84,508.51,508.52,1700.0,509.0648,509.0648,507.7369,507.7469,1700.0
2025-01-14 15:05:00,508.7,508.8,508.55,508.79,1220.0,507.9266,508.0264,507.7768,508.0164,1220.0
2025-01-14 15:10:00,508.76,509.12,508.6,509.06,2960.0,507.9865,508.3459,507.8267,508.286,2960.0
2025-01-14 15:15:00,509.07,509.07,508.53,508.88,2900.0,508.296,508.296,507.7568,508.1063,2900.0
2025-01-14 15:20:00,508.88,509.38,508.88,508.97,5598.0,508.1063,508.6055,508.1063,508.1962,5598.0
2025-01-14 15:25:00,509.13,509.13,508.9,509.06,3566.0,508.3559,508.3559,508.1263,508.286,3566.0
2025-01-14 15:30:00,509.0,509.36,508.83,509.08,4540.0,508.2261,508.5856,508.0564,508.306,4540.0
2025-01-14 15:35:00,509.19,509.41,508.83,508.94,5350.0,508.4158,508.6355,508.0564,508.1662,5350.0
2025-01-14 15:40:00,508.85,509.38,508.81,509.38,4716.0,508.0764,508.6055,508.0364,508.6055,4716.0
2025-01-14 15:45:00,509.27,510.34,509.26,510.34,6646.0,508.4957,509.5641,508.4857,509.5641,6646.0
2025-01-14 15:50:00,510.37,511.87,510.37,510.85,12658.0,509.594,511.0918,509.594,510.0733,12658.0
2025-01-14 15:55:00,510.93,510.93,509.86,510.61,51713.0,510.1532,510.1532,509.0848,509.8337,51713.0
2025-01-15 09:30:00,517.98,521.01,514.86,515.38,23710.0,517.1925,520.2179,514.0772,514.5964,23710.0
2025-01-15 09:35:00,515.17,516.35,514.0,515.04,11790.0,514.3867,515.5649,513.2185,514.2569,11790.0
2025-01-15 09:40:00,515.04,515.8,514.64,515.3,3698.0,514.2569,515.0158,513.8575,514.5165,3698.0
2025-01-15 09:45:00,515.3,515.83,514.78,515.32,2014.0,514.5165,515.0457,513.9973,514.5365,2014.0
2025-01-15 09:50:00,515.33,515.75,514.39,514.86,1381.0,514.5465,514.9659,513.6079,514.0772,1381.0
2025-01-15 09:55:00,515.11,515.99,514.67,514.67,1600.0,514.3268,515.2055,513.8875,513.8875,1600.0
2025-01-15 10:00:00,515.19,515.22,514.35,514.84,14254.0,514.4067,514.4367,513.568,514.0572,14254.0
2025-01-15 10:05:00,515.1,515.39,514.61,514.81,1100.0,514.3168,514.6064,513.8276,514.0273,1100.0
2025-01-15 10:10:00,514.8,515.43,514.61,515.43,2519.0,514.0173,514.6463,513.8276,514.6463,2519.0
2025-01-15 10:15:00,515.82,516.43,515.82,516.43,1294.0,515.0358,515.6448,515.0358,515.6448,1294.0
2025-01-15 10:20:00,516.07,516.36,515.7,516.2,2384.0,515.2854,515.5749,514.9159,515.4152,2384.0
2025-01-15 10:25:00,516.09,516.8,515.83,516.73,3391.0,515.3053,516.0143,515.0457,515.9444,3391.0
2025-01-15 10:30:00,517.11,517.49,516.69,516.69,4020.0,516.3238,516.7032,515.9044,515.9044,4020.0
2025-01-15 10:35:00,516.46,516.97,516.1,516.4,16948.0,515.6748,516.184,515.3153,515.6149,16948.0
2025-01-15 10:40:00,516.04,516.54,515.38,515.45,3635.0,515.2554,515.7547,514.5964,514.6663,3635.0
2025-01-15 10:45:00,515.35,516.06,515.24,515.24,1370.0,514.5665,515.2754,514.4566,514.4566,1370.0
2025-01-15 10:50:00,515.25,515.26,515.0,515.26,1545.0,514.4666,514.4766,514.217,514.4766,1545.0
2025-01-15 10:55:00,515.26,515.66,515.12,515.36,2040.0,514.4766,514.876,514.3368,514.5765,2040.0
2025-01-15 11:00:00,515.38,515.4,514.87,515.28,1822.0,514.5964,514.6164,514.0872,514.4966,1822.0
2025-01-15 11:05:00,515.28,515.97,515.23,515.28,6535.0,514.4966,515.1855,514.4467,514.4966,6535.0
2025-01-15 11:10:00,515.48,515.48,514.94,515.07,2116.0,514.6963,514.6963,514.1571,514.2869,2116.0
2025-01-15 11:15:00,514.79,514.81,514.71,514.71,2132.0,514.0073,514.0273,513.9274,513.9274,2132.0
2025-01-15 11:20:00,515.08,515.69,514.94,515.69,2727.0,514.2969,514.906,514.1571,514.906,2727.0
2025-01-15 11:25:00,515.48,515.84,515.32,515.59,1402.0,514.6963,515.0557,514.5365,514.8061,1402.0
2025-01-15 11:30:00,515.43,515.46,514.86,515.0,3279.0,514.6463,514.6763,514.0772,514.217,3279.0
2025-01-15 11:35:00,514.91,515.18,514.88,515.18,1302.0,514.1271,514.3967,514.0972,514.3967,1302.0
2025-01-15 11:40:00,515.2,515.2,514.72,515.0,4148.0,514.4167,514.4167,513.9374,514.217,4148.0
2025-01-15 11:45:00,514.96,514.96,514.5,514.7,5842.0,514.1771,514.1771,513.7178,513.9175,5842.0
2025-01-15 11:50:00,514.54,514.54,514.03,514.03,4149.0,513.7577,513.7577,513.2485,513.2485,4149.0
2025-01-15 11:55:00,513.77,514.23,513.77,514.22,512.0,512.9889,513.4482,512.9889,513.4382,512.0
2025-01-15 12:00:00,514.26,515.01,514.12,514.82,2275.0,513.4781,514.227,513.3383,514.0373,2275.0
2025-01-15 12:05:00,515.0,515.24,514.73,515.24,875.0,514.217,514.4566,513.9474,514.4566,875.0
2025-01-15 12:10:00,515.06,515.43,515.06,515.17,1821.0,514.2769,514.6463,514.2769,514.3867,1821.0
2025-01-15 12:15:00,515.02,515.58,515.02,515.35,1380.0,514.237,514.7961,514.237,514.5665,1380.0
2025-01-15 12:20:00,515.35,515.35,514.67,515.02,3632.0,514.5665,514.5665,513.8875,514.237,3632.0
2025-01-15 12:25:00,514.88,515.39,514.62,515.25,7438.0,514.0972,514.6064,513.8376,514.4666,7438.0
2025-01-15 12:30:00,515.18,515.56,515.18,515.3,1503.0,514.3967,514.7761,514.3967,514.5165,1503.0
2025-01-15 12:35:00,515.43,515.69,515.12,515.62,5512.0,514.6463,514.906,514.3368,514.8361,5512.0
2025-01-15 12:40:00,515.39,515.51,515.22,515.5,1324.0,514.6064,514.7262,514.4367,514.7162,1324.0
2025-01-15 12:45:00,515.3,515.58,515.22,515.46,2770.0,514.5165,514.7961,514.4367,514.6763,2770.0
2025-01-15 12:50:00,515.38,515.94,515.11,515.94,13491.0,514.5964,515.1556,514.3268,515.1556,13491.0
2025-01-15 12:55:00,515.94,515.94,515.46,515.46,8253.0,515.1556,515.1556,514.6763,514.6763,8253.0
2025-01-15 13:00:00,515.54,516.32,515.5,515.84,7672.0,514.7562,515.535,514.7162,515.0557,7672.0
2025-01-15 13:05:00,516.0,516.0,515.75,515.95,8488.0,515.2155,515.2155,514.9659,515.1656,8488.0
2025-01-15 13:10:00,516.0,516.0,515.54,515.76,5540.0,515.2155,515.2155,514.7562,514.9758,5540.0
2025-01-15 13:15:00,515.75,516.12,515.58,515.58,2843.0,514.9659,515.3353,514.7961,514.7961,2843.0
2025-01-15 13:20:00,515.52,515.98,515.52,515.98,4660.0,514.7362,515.1955,514.7362,515.1955,4660.0
2025-01-15 13:25:00,515.98,516.59,515.76,516.59,5215.0,515.1955,515.8046,514.9758,515.8046,5215.0
2025-01-15 13:30:00,516.69,516.76,516.3,516.62,1260.0,515.9044,515.9743,515.515,515.8345,1260.0
2025-01-15 13:35:00,516.36,516.5,516.16,516.49,6721.0,515.5749,515.7147,515.3752,515.7047,6721.0
2025-01-15 13:40:00,516.56,516.77,516.29,516.67,15462.0,515.7746,515.9843,515.505,515.8845,15462.0
2025-01-15 13:45:00,516.64,516.71,516.43,516.44,2430.0,515.8545,515.9244,515.6448,515.6548,2430.0
2025-01-15 13:50:00,516.54,516.69,516.33,516.6,12782.0,515.7547,515.9044,515.545,515.8146,12782.0
2025-01-15 13:55:00,516.6,516.72,516.35,516.38,4308.0,515.8146,515.9344,515.5649,515.5949,4308.0
2025-01-15 14:00:00,516.41,516.51,516.23,516.36,1630.0,515.6249,515.7247,515.4451,515.5749,1630.0
2025-01-15 14:05:00,516.38,516.51,516.03,516.03,1001.0,515.5949,515.7247,515.2454,515.2454,1001.0
2025-01-15 14:10:00,516.07,516.28,515.84,516.28,300.0,515.2854,515.4951,515.0557,515.4951,300.0
2025-01-15 14:15:00,515.99,516.06,515.92,516.01,721.0,515.2055,515.2754,515.1356,515.2255,721.0
2025-01-15 14:20:00,516.08,516.13,516.07,516.12,810.0,515.2954,515.3453,515.2854,515.3353,810.0
2025-01-15 14:25:00,516.25,516.72,516.03,516.72,11487.0,515.4651,515.9344,515.2454,515.9344,11487.0
2025-01-15 14:30:00,517.88,518.06,517.58,517.65,5800.0,517.0926,517.2723,516.7931,516.863,5800.0
2025-01-15 14:35:00,517.77,517.94,517.73,517.94,500.0,516.9828,517.1525,516.9429,517.1525,500.0
2025-01-15 14:40:00,518.11,518.5,518.1,518.28,833.0,517.3223,517.7117,517.3123,517.492,833.0
2025-01-15 14:45:00,518.37,519.03,518.36,518.6,2222.0,517.5819,518.2409,517.5719,517.8115,2222.0
2025-01-15 14:50:00,518.92,519.01,518.6,519.0,2169.0,518.131,518.2209,517.8115,518.2109,2169.0
2025-01-15 14:55:00,518.51,518.99,518.31,518.34,3399.0,517.7217,518.2009,517.522,517.5519,3399.0
2025-01-15 15:00:00,518.4,519.81,518.1,519.15,86338.0,517.6118,519.0197,517.3123,518.3607,86338.0
2025-01-15 15:05:00,518.93,518.93,518.64,518.67,1500.0,518.141,518.141,517.8515,517.8814,1500.0
2025-01-15 15:10:00,519.33,519.43,519.14,519.43,300.0,518.5404,518.6403,518.3507,518.6403,300.0
2025-01-15 15:15:00,519.42,519.42,519.1,519.21,1149.0,518.6303,518.6303,518.3108,518.4206,1149.0
2025-01-15 15:20:00,519.36,519.99,519.2,519.96,1400.0,518.5704,519.1994,518.4106,519.1695,1400.0
2025-01-15 15:25:00,520.25,520.55,519.67,520.02,2200.0,519.459,519.7586,518.8799,519.2294,2200.0
2025-01-15 15:30:00,519.84,519.89,519.31,519.39,4321.0,519.0496,519.0996,518.5204,518.6003,4321.0
2025-01-15 15:35:00,519.42,519.43,518.81,519.05,5414.0,518.6303,518.6403,518.0212,518.2608,5414.0
2025-01-15 15:40:00,519.05,519.05,518.28,518.82,5072.0,518.2608,518.2608,517.492,518.0312,5072.0
2025-01-15 15:45:00,518.96,519.12,518.47,518.82,10097.0,518.171,518.3307,517.6817,518.0312,10097.0
2025-01-15 15:50:00,518.85,519.96,518.71,519.0,18405.0,518.0611,519.1695,517.9214,518.2109,18405.0
2025-01-15 15:55:00,519.08,519.42,517.43,517.87,65238.0,518.2908,518.6303,516.6433,517.0826,65238.0
2025-01-16 09:30:00,518.8,519.0,518.61,518.62,3149.0,518.0112,518.2109,517.8215,517.8315,3149.0
2025-01-16 09:35:00,518.08,518.08,518.08,518.08,130.0,517.2923,517.2923,517.2923,517.2923,130.0
2025-01-16 09:40:00,519.31,519.31,519.09,519.16,615.0,518.5204,518.5204,518.3008,518.3707,615.0
2025-01-16 09:45:00,519.87,519.88,519.05,519.06,1250.0,519.0796,519.0896,518.2608,518.2708,1250.0
2025-01-16 09:50:00,519.4,519.4,519.4,519.4,100.0,518.6103,518.6103,518.6103,518.6103,100.0
2025-01-16 09:55:00,519.4,519.4,518.5,518.62,1341.0,518.6103,518.6103,517.7117,517.8315,1341.0
2025-01-16 10:00:00,518.14,518.26,517.41,518.14,1395.0,517.3522,517.472,516.6233,517.3522,1395.0
2025-01-16 10:05:00,518.04,518.75,518.04,518.75,886.0,517.2524,517.9613,517.2524,517.9613,886.0
2025-01-16 10:10:00,518.56,519.21,518.54,519.2,2082.0,517.7716,518.4206,517.7516,518.4106,2082.0
2025-01-16 10:15:00,519.71,519.71,519.7,519.71,100.0,518.9198,518.9198,518.9099,518.9198,100.0
2025-01-16 10:20:00,520.0,520.0,518.11,518.11,2179.0,519.2094,519.2094,517.3223,517.3223,2179.0
2025-01-16 10:25:00,517.76,517.76,516.02,516.63,6334.0,516.9728,516.9728,515.2354,515.8445,6334.0
2025-01-16 10:30:00,516.63,516.92,516.33,516.92,5130.0,515.8445,516.1341,515.545,516.1341,5130.0
2025-01-16 10:35:00,516.52,516.67,515.81,516.67,2426.0,515.7347,515.8845,515.0258,515.8845,2426.0
2025-01-16 10:40:00,516.74,516.74,516.2,516.34,1126.0,515.9544,515.9544,515.4152,515.555,1126.0
2025-01-16 10:45:00,516.29,517.59,516.11,517.59,5189.0,515.505,516.8031,515.3253,516.8031,5189.0
2025-01-16 10:50:00,517.97,517.97,517.49,517.54,502.0,517.1825,517.1825,516.7032,516.7531,502.0
2025-01-16 10:55:00,517.82,519.21,517.69,519.07,4118.0,517.0327,518.4206,516.9029,518.2808,4118.0
2025-01-16 11:00:00,518.67,518.67,518.08,518.35,2371.0,517.8814,517.8814,517.2923,517.5619,2371.0
2025-01-16 11:05:00,517.88,519.0,517.72,518.37,9804.0,517.0926,518.2109,516.9329,517.5819,9804.0
2025-01-16 11:10:00,518.58,519.25,518.4,519.09,1832.0,517.7916,518.4605,517.6118,518.3008,1832.0
2025-01-16 11:15:00,518.4,518.4,517.69,518.0,3448.0,517.6118,517.6118,516.9029,517.2124,3448.0
2025-01-16 11:20:00,517.91,518.0,517.48,518.0,1717.0,517.1226,517.2124,516.6932,517.2124,1717.0
2025-01-16 11:25:00,518.0,518.21,517.91,518.0,6326.0,517.2124,517.4221,517.1226,517.2124,6326.0
2025-01-16 11:30:00,518.1,518.8,518.01,518.8,3815.0,517.3123,518.0112,517.2224,518.0112,3815.0
2025-01-16 11:35:00,518.8,519.0,518.61,518.79,6622.0,518.0112,518.2109,517.8215,518.0012,6622.0
2025-01-16 11:40:00,518.82,518.82,518.4,518.48,2002.0,518.0312,518.0312,517.6118,517.6917,2002.0
2025-01-16 11:45:00,518.48,519.3,518.48,519.3,3380.0,517.6917,518.5105,517.6917,518.5105,3380.0
2025-01-16 11:50:00,519.27,519.52,519.08,519.52,1528.0,518.4805,518.7301,518.2908,518.7301,1528.0
2025-01-16 11:55:00,519.42,519.84,519.36,519.84,1524.0,518.6303,519.0496,518.5704,519.0496,1524.0
2025-01-16 12:00:00,519.99,520.21,519.77,519.78,870.0,519.1994,519.4191,518.9797,518.9897,870.0
2025-01-16 12:05:00,519.79,519.79,519.66,519.7,522.0,518.9997,518.9997,518.8699,518.9099,522.0
2025-01-16 12:10:00,519.51,520.01,519.41,519.94,1413.0,518.7201,519.2194,518.6203,519.1495,1413.0
2025-01-16 12:15:00,519.58,519.58,519.58,519.58,100.0,518.79,518.79,518.79,518.79,100.0
2025-01-16 12:20:00,518.89,519.55,518.89,519.55,200.0,518.1011,518.7601,518.1011,518.7601,200.0
2025-01-16 12:25:00,519.46,519.62,519.37,519.6,410.0,518.6702,518.83,518.5804,518.81,410.0
2025-01-16 12:30:00,519.6,519.6,519.6,519.6,0.0,518.81,518.81,518.81,518.81,0.0
2025-01-16 12:35:00,519.33,519.33,518.77,518.9,400.0,518.5404,518.5404,517.9813,518.1111,400.0
2025-01-16 12:40:00,518.67,518.87,518.67,518.87,500.0,517.8814,518.0811,517.8814,518.0811,500.0
2025-01-16 12:45:00,518.95,519.05,518.77,519.05,300.0,518.161,518.2608,517.9813,518.2608,300.0
2025-01-16 12:50:00,519.04,519.04,518.77,518.8,300.0,518.2509,518.2509,517.9813,518.0112,300.0
2025-01-16 12:55:00,518.95,519.08,518.95,519.08,300.0,518.161,518.2908,518.161,518.2908,300.0
2025-01-16 13:00:00,519.1,519.1,519.09,519.1,200.0,518.3108,518.3108,518.3008,518.3108,200.0
2025-01-16 13:05:00,519.33,519.34,518.81,518.81,660.0,518.5404,518.5504,518.0212,518.0212,660.0
2025-01-16 13:10:00,519.19,519.24,518.91,518.91,800.0,518.4006,518.4506,518.1211,518.1211,800.0
2025-01-16 13:15:00,518.64,518.8,518.58,518.58,400.0,517.8515,518.0112,517.7916,517.7916,400.0
2025-01-16 13:20:00,519.25,519.32,519.07,519.09,700.0,518.4605,518.5304,518.2808,518.3008,700.0
2025-01-16 13:25:00,519.06,519.06,518.36,518.36,300.0,518.2708,518.2708,517.5719,517.5719,300.0
2025-01-16 13:30:00,518.45,519.0,518.4,518.4,1174.0,517.6618,518.2109,517.6118,517.6118,1174.0
2025-01-16 13:35:00,518.98,518.98,517.75,517.75,3316.0,518.1909,518.1909,516.9628,516.9628,3316.0
2025-01-16 13:40:00,518.21,518.56,517.83,517.83,1719.0,517.4221,517.7716,517.0427,517.0427,1719.0
2025-01-16 13:45:00,517.82,517.82,517.4,517.53,500.0,517.0327,517.0327,516.6134,516.7432,500.0
2025-01-16 13:50:00,517.66,518.09,517.4,518.09,1304.0,516.873,517.3023,516.6134,517.3023,1304.0
2025-01-16 13:55:00,518.0,518.0,517.18,517.18,800.0,517.2124,517.2124,516.3937,516.3937,800.0
2025-01-16 14:00:00,517.28,517.34,517.04,517.34,435.0,516.4935,516.5534,516.2539,516.5534,435.0
2025-01-16 14:05:00,517.74,517.74,517.62,517.63,800.0,516.9528,516.9528,516.833,516.843,800.0
2025-01-16 14:10:00,517.75,518.31,517.75,518.19,2000.0,516.9628,517.522,516.9628,517.4022,2000.0
2025-01-16 14:15:00,517.98,518.56,517.9,518.56,1733.0,517.1925,517.7716,517.1126,517.7716,1733.0
2025-01-16 14:20:00,518.25,518.25,518.06,518.06,765.0,517.4621,517.4621,517.2723,517.2723,765.0
2025-01-16 14:25:00,518.13,519.19,518.13,519.19,200.0,517.3422,518.4006,517.3422,518.4006,200.0
2025-01-16 14:30:00,518.93,518.93,518.6,518.61,1037.0,518.141,518.141,517.8115,517.8215,1037.0
2025-01-16 14:35:00,518.53,518.87,518.53,518.87,530.0,517.7416,518.0811,517.7416,518.0811,530.0
2025-01-16 14:40:00,518.73,518.73,518.53,518.53,600.0,517.9413,517.9413,517.7416,517.7416,600.0
2025-01-16 14:45:00,518.64,518.64,518.31,518.31,500.0,517.8515,517.8515,517.522,517.522,500.0
2025-01-16 14:50:00,518.54,518.56,518.0,518.02,1544.0,517.7516,517.7716,517.2124,517.2324,1544.0
2025-01-16 14:55:00,518.27,518.84,518.27,518.74,550.0,517.482,518.0512,517.482,517.9513,550.0
2025-01-16 15:00:00,518.75,518.76,518.75,518.75,650.0,517.9613,517.9713,517.9613,517.9613,650.0
2025-01-16 15:05:00,518.75,518.82,518.51,518.62,1662.0,517.9613,518.0312,517.7217,517.8315,1662.0
2025-01-16 15:10:00,518.62,518.62,518.27,518.42,1209.0,517.8315,517.8315,517.482,517.6318,1209.0
2025-01-16 15:15:00,518.42,518.73,518.42,518.69,713.0,517.6318,517.9413,517.6318,517.9014,713.0
2025-01-16 15:20:00,518.68,518.69,518.27,518.51,1200.0,517.8914,517.9014,517.482,517.7217,1200.0
2025-01-16 15:25:00,518.65,518.84,518.5,518.5,761.0,517.8615,518.0512,517.7117,517.7117,761.0
2025-01-16 15:30:00,518.5,518.85,518.38,518.7,2277.0,517.7117,518.0611,517.5919,517.9114,2277.0
2025-01-16 15:35:00,518.51,518.8,518.49,518.63,571.0,517.7217,518.0112,517.7017,517.8415,571.0
2025-01-16 15:40:00,518.62,519.42,518.57,519.15,2161.0,517.8315,518.6303,517.7816,518.3607,2161.0
2025-01-16 15:45:00,519.16,519.25,518.72,519.25,1619.0,518.3707,518.4605,517.9313,518.4605,1619.0
2025-01-16 15:50:00,519.07,519.74,519.06,519.23,7322.0,518.2808,518.9498,518.2708,518.4406,7322.0
2025-01-16 15:55:00,519.72,519.97,518.8,518.83,33331.0,518.9298,519.1794,518.0112,518.0412,33331.0
2025-01-17 09:30:00,529.06,529.06,521.14,521.14,80917.0,528.2556,528.2556,520.3477,520.3477,80917.0
2025-01-17 09:35:00,522.89,523.1,521.17,522.32,2404.0,522.095,522.3047,520.3776,521.5259,2404.0
2025-01-17 09:40:00,521.73,522.11,520.19,520.19,4589.0,520.9368,521.3162,519.3991,519.3991,4589.0
2025-01-17 09:45:00,521.11,522.62,521.11,522.23,2809.0,520.3177,521.8254,520.3177,521.436,2809.0
2025-01-17 09:50:00,522.18,522.18,520.93,521.18,3555.0,521.3861,521.3861,520.138,520.3876,3555.0
2025-01-17 09:55:00,521.18,521.18,520.43,520.5,2107.0,520.3876,520.3876,519.6387,519.7086,2107.0
2025-01-17 10:00:00,520.5,521.21,520.07,520.73,2866.0,519.7086,520.4176,519.2793,519.9383,2866.0
2025-01-17 10:05:00,520.86,520.86,520.1,520.46,2000.0,520.0681,520.0681,519.3092,519.6687,2000.0
2025-01-17 10:10:00,520.5,521.04,520.26,520.75,2966.0,519.7086,520.2478,519.469,519.9583,2966.0
2025-01-17 10:15:00,520.56,522.42,520.55,522.14,2955.0,519.7685,521.6257,519.7586,521.3461,2955.0
2025-01-17 10:20:00,522.11,522.3,521.36,521.49,2750.0,521.3162,521.5059,520.5673,520.6971,2750.0
2025-01-17 10:25:00,521.49,521.57,520.85,520.98,2580.0,520.6971,520.777,520.0581,520.1879,2580.0
2025-01-17 10:30:00,520.99,521.07,520.58,520.83,1300.0,520.1979,520.2778,519.7885,520.0381,1300.0
2025-01-17 10:35:00,521.14,521.57,520.79,521.57,2839.0,520.3477,520.777,519.9982,520.777,2839.0
2025-01-17 10:40:00,521.44,521.44,521.25,521.31,1300.0,520.6472,520.6472,520.4575,520.5174,1300.0
2025-01-17 10:45:00,521.54,521.58,521.12,521.58,1200.0,520.7471,520.787,520.3277,520.787,1200.0
2025-01-17 10:50:00,521.58,522.52,521.58,522.07,2629.0,520.787,521.7256,520.787,521.2763,2629.0
2025-01-17 10:55:00,522.07,522.07,521.15,521.5,5885.0,521.2763,521.2763,520.3577,520.7071,5885.0
2025-01-17 11:00:00,521.57,521.6,521.52,521.6,1850.0,520.777,520.807,520.7271,520.807,1850.0
2025-01-17 11:05:00,521.56,523.84,521.56,523.23,3545.0,520.767,523.0436,520.767,522.4345,3545.0
2025-01-17 11:10:00,523.13,523.19,522.24,522.24,3539.0,522.3346,522.3945,521.446,521.446,3539.0
2025-01-17 11:15:00,522.63,522.71,522.47,522.47,2406.0,521.8354,521.9153,521.6756,521.6756,2406.0
2025-01-17 11:20:00,522.55,522.65,522.31,522.48,3002.0,521.7555,521.8554,521.5159,521.6856,3002.0
2025-01-17 11:25:00,522.7,523.13,522.29,522.73,4430.0,521.9053,522.3346,521.4959,521.9352,4430.0
2025-01-17 11:30:00,522.67,522.67,521.97,522.25,3673.0,521.8753,521.8753,521.1764,521.456,3673.0
2025-01-17 11:35:00,522.28,522.28,521.8,522.1,2130.0,521.4859,521.4859,521.0067,521.3062,2130.0
2025-01-17 11:40:00,522.39,522.41,522.26,522.4,2152.0,521.5958,521.6157,521.466,521.6057,2152.0
2025-01-17 11:45:00,522.38,522.41,521.9,521.9,2100.0,521.5858,521.6157,521.1065,521.1065,2100.0
2025-01-17 11:50:00,521.93,522.21,521.89,521.9,1655.0,521.1365,521.416,521.0965,521.1065,1655.0
2025-01-17 11:55:00,521.9,522.23,521.9,522.23,618.0,521.1065,521.436,521.1065,521.436,618.0
2025-01-17 12:00:00,521.91,521.94,521.57,521.7,2764.0,521.1165,521.1464,520.777,520.9068,2764.0
2025-01-17 12:05:00,521.89,522.27,521.86,522.0,2300.0,521.0965,521.4759,521.0666,521.2064,2300.0
2025-01-17 12:10:00,522.37,522.77,522.36,522.74,2226.0,521.5758,521.9752,521.5658,521.9452,2226.0
2025-01-17 12:15:00,522.76,523.0,522.76,523.0,400.0,521.9652,522.2048,521.9652,522.2048,400.0
2025-01-17 12:20:00,522.66,522.97,522.48,522.87,1961.0,521.8654,522.1749,521.6856,522.075,1961.0
2025-01-17 12:25:00,522.65,522.8,522.65,522.72,1680.0,521.8554,522.0051,521.8554,521.9253,1680.0
2025-01-17 12:30:00,522.64,522.77,522.59,522.61,4013.0,521.8454,521.9752,521.7955,521.8154,4013.0
2025-01-17 12:35:00,522.61,523.0,522.58,522.88,2300.0,521.8154,522.2048,521.7855,522.085,2300.0
2025-01-17 12:40:00,522.46,523.06,522.46,522.72,3163.0,521.6657,522.2647,521.6657,521.9253,3163.0
2025-01-17 12:45:00,522.72,522.74,522.51,522.53,802.0,521.9253,521.9452,521.7156,521.7356,802.0
2025-01-17 12:50:00,522.73,522.73,522.42,522.54,1256.0,521.9352,521.9352,521.6257,521.7455,1256.0
2025-01-17 12:55:00,522.54,522.54,521.93,522.18,1068.0,521.7455,521.7455,521.1365,521.3861,1068.0
2025-01-17 13:00:00,522.0,522.0,521.9,521.9,1331.0,521.2064,521.2064,521.1065,521.1065,1331.0
2025-01-17 13:05:00,522.0,522.02,521.94,521.97,1400.0,521.2064,521.2263,521.1464,521.1764,1400.0
2025-01-17 13:10:00,521.96,522.37,521.78,522.3,3800.0,521.1664,521.5758,520.9867,521.5059,3800.0
2025-01-17 13:15:00,522.3,522.3,522.13,522.27,600.0,521.5059,521.5059,521.3362,521.4759,600.0
2025-01-17 13:20:00,522.25,522.34,522.17,522.25,1900.0,521.456,521.5458,521.3761,521.456,1900.0
2025-01-17 13:25:00,522.25,523.07,522.25,522.76,3802.0,521.456,522.2747,521.456,521.9652,3802.0
2025-01-17 13:30:00,522.86,522.86,522.33,522.33,771.0,522.0651,522.0651,521.5359,521.5359,771.0
2025-01-17 13:35:00,522.34,522.81,522.23,522.45,2414.0,521.5458,522.0151,521.436,521.6557,2414.0
2025-01-17 13:40:00,522.38,522.5,522.14,522.14,1562.0,521.5858,521.7056,521.3461,521.3461,1562.0
2025-01-17 13:45:00,522.13,522.35,521.97,522.25,3022.0,521.3362,521.5558,521.1764,521.456,3022.0
2025-01-17 13:50:00,522.25,522.25,521.8,522.25,1302.0,521.456,521.456,521.0067,521.456,1302.0
2025-01-17 13:55:00,521.96,521.96,521.76,521.95,1557.0,521.1664,521.1664,520.9667,521.1564,1557.0
2025-01-17 14:00:00,522.14,522.14,521.74,522.05,3500.0,521.3461,521.3461,520.9468,521.2563,3500.0
2025-01-17 14:05:00,522.13,522.18,521.72,521.72,2900.0,521.3362,521.3861,520.9268,520.9268,2900.0
2025-01-17 14:10:00,521.83,521.84,521.5,521.54,2000.0,521.0366,521.0466,520.7071,520.7471,2000.0
2025-01-17 14:15:00,521.83,522.12,521.6,521.69,2206.0,521.0366,521.3262,520.807,520.8968,2206.0
2025-01-17 14:20:00,521.67,522.6,521.66,522.18,1400.0,520.8769,521.8054,520.8669,521.3861,1400.0
2025-01-17 14:25:00,522.2,522.21,521.86,521.86,1600.0,521.4061,521.416,521.0666,521.0666,1600.0
2025-01-17 14:30:00,521.9,522.09,521.85,521.95,950.0,521.1065,521.2962,521.0566,521.1564,950.0
2025-01-17 14:35:00,522.04,522.1,521.59,521.69,3180.0,521.2463,521.3062,520.797,520.8968,3180.0
2025-01-17 14:40:00,521.74,521.74,521.49,521.55,2700.0,520.9468,520.9468,520.6971,520.757,2700.0
2025-01-17 14:45:00,521.52,522.0,521.51,522.0,4801.0,520.7271,521.2064,520.7171,521.2064,4801.0
2025-01-17 14:50:00,521.79,522.1,521.66,521.78,8930.0,520.9967,521.3062,520.8669,520.9867,8930.0
2025-01-17 14:55:00,521.78,521.85,521.18,521.7,8039.0,520.9867,521.0566,520.3876,520.9068,8039.0
2025-01-17 15:00:00,521.57,521.57,520.82,520.82,3683.0,520.777,520.777,520.0282,520.0282,3683.0
2025-01-17 15:05:00,520.91,521.16,520.9,521.0,3184.0,520.118,520.3676,520.108,520.2079,3184.0
2025-01-17 15:10:00,521.16,521.64,521.04,521.64,1377.0,520.3676,520.8469,520.2478,520.8469,1377.0
2025-01-17 15:15:00,521.74,521.8,521.59,521.74,2000.0,520.9468,521.0067,520.797,520.9468,2000.0
2025-01-17 15:20:00,521.94,521.94,521.43,521.44,7245.0,521.1464,521.1464,520.6372,520.6472,7245.0
2025-01-17 15:25:00,521.44,521.44,520.73,521.0,12977.0,520.6472,520.6472,519.9383,520.2079,12977.0
2025-01-17 15:30:00,521.0,521.63,521.0,521.56,3208.0,520.2079,520.8369,520.2079,520.767,3208.0
2025-01-17 15:35:00,521.56,521.91,521.55,521.8,3500.0,520.767,521.1165,520.757,521.0067,3500.0
2025-01-17 15:40:00,521.8,521.8,520.81,521.01,9943.0,521.0067,521.0067,520.0182,520.2179,9943.0
2025-01-17 15:45:00,521.01,521.92,521.01,521.45,8879.0,520.2179,521.1265,520.2179,520.6572,8879.0
2025-01-17 15:50:00,521.29,522.02,521.23,522.02,14642.0,520.4974,521.2263,520.4375,521.2263,14642.0
2025-01-17 15:55:00,522.32,522.47,521.78,522.33,31632.0,521.5259,521.6756,520.9867,521.5359,31632.0
2025-01-21 09:30:00,524.09,527.93,523.04,527.22,11101.0,523.2932,527.1273,522.2448,526.4184,11101.0
2025-01-21 09:35:00,526.29,527.23,525.98,526.87,1200.0,525.4898,526.4284,525.1803,526.069,1200.0
2025-01-21 09:40:00,527.22,528.77,526.62,528.77,2332.0,526.4184,527.9661,525.8193,527.9661,2332.0
2025-01-21 09:45:00,527.97,530.04,527.97,529.5,3705.0,527.1673,529.2341,527.1673,528.695,3705.0
2025-01-21 09:50:00,529.94,530.19,528.55,528.55,4773.0,529.1343,529.3839,527.7464,527.7464,4773.0
2025-01-21 09:55:00,529.68,530.23,529.14,529.97,2352.0,528.8747,529.4238,528.3355,529.1642,2352.0
2025-01-21 10:00:00,529.35,529.66,528.48,528.77,1773.0,528.5452,528.8547,527.6765,527.9661,1773.0
2025-01-21 10:05:00,529.67,529.67,528.82,529.3,5112.0,528.8647,528.8647,528.016,528.4953,5112.0
2025-01-21 10:10:00,529.72,529.85,528.54,528.54,2934.0,528.9146,529.0444,527.7364,527.7364,2934.0
2025-01-21 10:15:00,528.93,529.83,528.64,529.57,2367.0,528.1258,529.0245,527.8363,528.7648,2367.0
2025-01-21 10:20:00,529.62,529.66,528.68,528.68,1715.0,528.8148,528.8547,527.8762,527.8762,1715.0
2025-01-21 10:25:00,528.45,528.68,527.42,528.3,2329.0,527.6466,527.8762,526.6181,527.4968,2329.0
2025-01-21 10:30:00,528.3,528.75,528.18,528.7,1487.0,527.4968,527.9461,527.377,527.8962,1487.0
2025-01-21 10:35:00,528.88,528.88,527.88,528.38,1300.0,528.0759,528.0759,527.0774,527.5767,1300.0
2025-01-21 10:40:00,528.34,528.65,527.94,528.4,1640.0,527.5367,527.8462,527.1373,527.5966,1640.0
2025-01-21 10:45:00,528.39,528.44,527.67,527.67,1539.0,527.5866,527.6366,526.8677,526.8677,1539.0
2025-01-21 10:50:00,527.75,527.88,527.31,527.31,2537.0,526.9476,527.0774,526.5083,526.5083,2537.0
2025-01-21 10:55:00,527.31,527.34,526.72,526.72,4306.0,526.5083,526.5382,525.9192,525.9192,4306.0
2025-01-21 11:00:00,526.82,527.58,526.82,527.58,1153.0,526.019,526.7779,526.019,526.7779,1153.0
2025-01-21 11:05:00,527.39,527.61,527.37,527.38,500.0,526.5882,526.8078,526.5682,526.5782,500.0
2025-01-21 11:10:00,527.54,527.93,527.54,527.93,700.0,526.7379,527.1273,526.7379,527.1273,700.0
2025-01-21 11:15:00,528.27,528.29,528.26,528.29,1300.0,527.4668,527.4868,527.4568,527.4868,1300.0
2025-01-21 11:20:00,528.53,528.54,528.53,528.54,627.0,527.7264,527.7364,527.7264,527.7364,627.0
2025-01-21 11:25:00,529.3,529.61,529.16,529.36,3102.0,528.4953,528.8048,528.3555,528.5552,3102.0
2025-01-21 11:30:00,529.43,529.87,529.06,529.87,674.0,528.6251,529.0644,528.2556,529.0644,674.0
2025-01-21 11:35:00,529.87,529.87,529.41,529.41,874.0,529.0644,529.0644,528.6051,528.6051,874.0
2025-01-21 11:40:00,528.8,529.2,528.68,528.68,1857.0,527.996,528.3954,527.8762,527.8762,1857.0
2025-01-21 11:45:00,528.59,528.93,528.58,528.67,800.0,527.7863,528.1258,527.7764,527.8662,800.0
2025-01-21 11:50:00,528.74,528.96,528.74,528.95,1202.0,527.9361,528.1558,527.9361,528.1458,1202.0
2025-01-21 11:55:00,529.18,529.38,528.79,528.8,1053.0,528.3754,528.5751,527.986,527.996,1053.0
2025-01-21 12:00:00,529.19,529.87,529.19,529.54,1546.0,528.3854,529.0644,528.3854,528.7349,1546.0
2025-01-21 12:05:00,529.45,529.58,529.32,529.58,1717.0,528.645,528.7748,528.5152,528.7748,1717.0
2025-01-21 12:10:00,529.15,529.58,528.99,529.0,928.0,528.3455,528.7748,528.1857,528.1957,928.0
2025-01-21 12:15:00,529.4,529.49,529.3,529.35,2723.0,528.5951,528.685,528.4953,528.5452,2723.0
2025-01-21 12:20:00,529.57,530.15,529.57,530.15,1036.0,528.7648,529.344,528.7648,529.344,1036.0
2025-01-21 12:25:00,530.14,530.34,530.11,530.27,838.0,529.334,529.5337,529.304,529.4638,838.0
2025-01-21 12:30:00,530.37,530.86,530.37,530.86,1100.0,529.5636,530.0529,529.5636,530.0529,1100.0
2025-01-21 12:35:00,530.46,530.83,530.46,530.55,1400.0,529.6535,530.0229,529.6535,529.7434,1400.0
2025-01-21 12:40:00,530.56,530.93,530.55,530.55,1020.0,529.7533,530.1228,529.7434,529.7434,1020.0
2025-01-21 12:45:00,530.37,530.95,530.37,530.95,2181.0,529.5636,530.1428,529.5636,530.1428,2181.0
2025-01-21 12:50:00,531.08,531.42,531.05,531.11,1790.0,530.2726,530.612,530.2426,530.3025,1790.0
2025-01-21 12:55:00,531.18,531.2,531.13,531.14,950.0,530.3724,530.3924,530.3225,530.3325,950.0
2025-01-21 13:00:00,531.13,531.14,530.41,530.42,2125.0,530.3225,530.3325,529.6036,529.6136,2125.0
2025-01-21 13:05:00,530.73,531.11,530.73,531.11,1357.0,529.9231,530.3025,529.9231,530.3025,1357.0
2025-01-21 13:10:00,530.83,530.83,530.25,530.44,1370.0,530.0229,530.0229,529.4438,529.6335,1370.0
2025-01-21 13:15:00,530.52,530.78,530.5,530.58,1311.0,529.7134,529.973,529.6934,529.7733,1311.0
2025-01-21 13:20:00,530.8,531.03,530.79,530.8,728.0,529.993,530.2226,529.983,529.993,728.0
2025-01-21 13:25:00,531.03,531.03,530.78,530.79,600.0,530.2226,530.2226,529.973,529.983,600.0
2025-01-21 13:30:00,531.04,531.04,530.72,530.73,1900.0,530.2326,530.2326,529.9131,529.9231,1900.0
2025-01-21 13:35:00,530.88,531.04,530.71,530.71,1840.0,530.0729,530.2326,529.9031,529.9031,1840.0
2025-01-21 13:40:00,530.73,530.73,530.39,530.39,900.0,529.9231,529.9231,529.5836,529.5836,900.0
2025-01-21 13:45:00,530.05,530.41,529.95,529.96,1300.0,529.2441,529.6036,529.1443,529.1543,1300.0
2025-01-21 13:50:00,529.96,530.37,529.84,530.35,4579.0,529.1543,529.5636,529.0344,529.5437,4579.0
2025-01-21 13:55:00,530.3,530.3,530.26,530.26,200.0,529.4937,529.4937,529.4538,529.4538,200.0
2025-01-21 14:00:00,530.25,530.44,529.85,529.92,992.0,529.4438,529.6335,529.0444,529.1143,992.0
2025-01-21 14:05:00,529.86,529.86,529.8,529.8,532.0,529.0544,529.0544,528.9945,528.9945,532.0
2025-01-21 14:10:00,529.8,529.81,529.77,529.77,716.0,528.9945,529.0045,528.9645,528.9645,716.0
2025-01-21 14:15:00,529.5,529.73,529.5,529.73,212.0,528.695,528.9246,528.695,528.9246,212.0
2025-01-21 14:20:00,529.53,529.53,529.39,529.52,2220.0,528.7249,528.7249,528.5851,528.7149,2220.0
2025-01-21 14:25:00,529.73,529.81,529.34,529.81,1049.0,528.9246,529.0045,528.5352,529.0045,1049.0
2025-01-21 14:30:00,529.52,529.54,529.51,529.52,554.0,528.7149,528.7349,528.7049,528.7149,554.0
2025-01-21 14:35:00,529.26,529.53,529.23,529.23,505.0,528.4553,528.7249,528.4254,528.4254,505.0
2025-01-21 14:40:00,528.96,528.96,528.96,528.96,215.0,528.1558,528.1558,528.1558,528.1558,215.0
2025-01-21 14:45:00,529.02,529.11,529.02,529.11,600.0,528.2157,528.3055,528.2157,528.3055,600.0
2025-01-21 14:50:00,529.26,529.39,529.26,529.39,605.0,528.4553,528.5851,528.4553,528.5851,605.0
2025-01-21 14:55:00,529.48,529.53,529.48,529.53,300.0,528.675,528.7249,528.675,528.7249,300.0
2025-01-21 15:00:00,529.33,529.78,529.33,529.78,425.0,528.5252,528.9745,528.5252,528.9745,425.0
2025-01-21 15:05:00,529.65,530.11,529.4,529.68,2178.0,528.8447,529.304,528.5951,528.8747,2178.0
2025-01-21 15:10:00,529.68,529.72,528.96,528.96,4337.0,528.8747,528.9146,528.1558,528.1558,4337.0
2025-01-21 15:15:00,528.74,529.03,528.73,529.03,4116.0,527.9361,528.2257,527.9261,528.2257,4116.0
2025-01-21 15:20:00,529.14,529.9,529.14,529.9,1038.0,528.3355,529.0943,528.3355,529.0943,1038.0
2025-01-21 15:25:00,529.91,530.18,529.91,529.94,800.0,529.1043,529.3739,529.1043,529.1343,800.0
2025-01-21 15:30:00,530.16,530.21,529.66,529.67,5690.0,529.354,529.4039,528.8547,528.8647,5690.0
2025-01-21 15:35:00,529.72,529.72,529.29,529.3,600.0,528.9146,528.9146,528.4853,528.4953,600.0
2025-01-21 15:40:00,529.29,529.31,528.97,529.14,2845.0,528.4853,528.5052,528.1658,528.3355,2845.0
2025-01-21 15:45:00,529.24,529.81,529.12,529.81,1400.0,528.4354,529.0045,528.3155,529.0045,1400.0
2025-01-21 15:50:00,529.7,530.55,529.38,530.34,5393.0,528.8947,529.7434,528.5751,529.5337,5393.0
2025-01-21 15:55:00,530.58,531.11,530.38,530.79,21442.0,529.7733,530.3025,529.5736,529.983,21442.0
2025-01-22 09:30:00,530.88,534.66,530.29,530.29,6209.0,530.0729,533.8471,529.4838,529.4838,6209.0
2025-01-22 09:35:00,530.49,530.96,529.91,530.1,800.0,529.6834,530.1527,529.1043,529.294,800.0
2025-01-22 09:40:00,530.17,532.15,530.17,532.14,4000.0,529.3639,531.3409,529.3639,531.3309,4000.0
2025-01-22 09:45:00,532.52,532.52,531.39,531.97,1063.0,531.7104,531.7104,530.5821,531.1612,1063.0
2025-01-22 09:50:00,531.92,533.83,531.92,533.83,2400.0,531.1113,533.0184,531.1113,533.0184,2400.0
2025-01-22 09:55:00,534.45,534.93,534.1,534.67,1610.0,533.6374,534.1167,533.288,533.8571,1610.0
2025-01-22 10:00:00,535.42,535.93,534.59,534.9,5553.0,534.606,535.1152,533.7772,534.0867,5553.0
2025-01-22 10:05:00,535.02,535.29,534.62,534.63,1040.0,534.2066,534.4762,533.8072,533.8172,1040.0
2025-01-22 10:10:00,534.63,535.35,534.56,535.3,2400.0,533.8172,534.5361,533.7473,534.4861,2400.0
2025-01-22 10:15:00,535.28,535.85,535.28,535.72,853.0,534.4662,535.0353,534.4662,534.9055,853.0
2025-01-22 10:20:00,535.05,535.05,533.13,533.41,4094.0,534.2365,534.2365,532.3194,532.599,4094.0
2025-01-22 10:25:00,533.56,534.14,533.2,534.13,1380.0,532.7488,533.3279,532.3893,533.3179,1380.0
2025-01-22 10:30:00,533.76,533.97,533.44,533.96,868.0,532.9485,533.1582,532.629,533.1482,868.0
2025-01-22 10:35:00,533.86,534.38,533.76,533.76,600.0,533.0483,533.5675,532.9485,532.9485,600.0
2025-01-22 10:40:00,533.76,533.77,533.08,533.27,500.0,532.9485,532.9585,532.2695,532.4592,500.0
2025-01-22 10:45:00,533.58,533.58,532.58,532.66,1810.0,532.7688,532.7688,531.7703,531.8502,1810.0
2025-01-22 10:50:00,532.84,533.21,532.56,533.19,1411.0,532.0299,532.3993,531.7503,532.3793,1411.0
2025-01-22 10:55:00,533.33,533.34,533.33,533.34,200.0,532.5191,532.5291,532.5191,532.5291,200.0
2025-01-22 11:00:00,533.35,533.53,532.85,533.4,1000.0,532.5391,532.7188,532.0399,532.589,1000.0
2025-01-22 11:05:00,533.21,533.88,533.2,533.88,2152.0,532.3993,533.0683,532.3893,533.0683,2152.0
2025-01-22 11:10:00,533.32,533.51,533.12,533.51,1856.0,532.5091,532.6989,532.3095,532.6989,1856.0
2025-01-22 11:15:00,533.0,533.55,532.59,533.54,912.0,532.1896,532.7388,531.7803,532.7288,912.0
2025-01-22 11:20:00,533.0,533.04,532.46,532.46,1675.0,532.1896,532.2296,531.6505,531.6505,1675.0
2025-01-22 11:25:00,532.75,533.43,532.54,533.13,3196.0,531.94,532.619,531.7303,532.3194,3196.0
2025-01-22 11:30:00,533.13,533.35,532.89,533.05,1673.0,532.3194,532.5391,532.0798,532.2396,1673.0
2025-01-22 11:35:00,533.0,533.1,532.96,533.02,1500.0,532.1896,532.2895,532.1497,532.2096,1500.0
2025-01-22 11:40:00,532.98,533.12,532.98,533.1,600.0,532.1697,532.3095,532.1697,532.2895,600.0
2025-01-22 11:45:00,532.79,533.0,532.61,532.8,655.0,531.98,532.1896,531.8002,531.9899,655.0
2025-01-22 11:50:00,532.78,533.18,532.78,533.01,1700.0,531.97,532.3694,531.97,532.1996,1700.0
2025-01-22 11:55:00,533.02,533.15,532.76,533.0,1300.0,532.2096,532.3394,531.95,532.1896,1300.0
2025-01-22 12:00:00,532.52,532.98,532.52,532.98,475.0,531.7104,532.1697,531.7104,532.1697,475.0
2025-01-22 12:05:00,533.02,533.66,532.53,533.59,3800.0,532.2096,532.8486,531.7203,532.7787,3800.0
2025-01-22 12:10:00,533.1,533.33,533.1,533.33,200.0,532.2895,532.5191,532.2895,532.5191,200.0
2025-01-22 12:15:00,533.33,533.97,533.33,533.8,1100.0,532.5191,533.1582,532.5191,532.9884,1100.0
2025-01-22 12:20:00,533.71,533.71,533.52,533.56,300.0,532.8986,532.8986,532.7088,532.7488,300.0
2025-01-22 12:25:00,533.14,533.26,532.99,532.99,600.0,532.3294,532.4492,532.1796,532.1796,600.0
2025-01-22 12:30:00,533.14,533.15,532.83,532.9,1342.0,532.3294,532.3394,532.0199,532.0898,1342.0
2025-01-22 12:35:00,533.0,533.04,533.0,533.04,400.0,532.1896,532.2296,532.1896,532.2296,400.0
2025-01-22 12:40:00,532.98,532.98,532.66,532.82,335.0,532.1697,532.1697,531.8502,532.0099,335.0
2025-01-22 12:45:00,532.82,532.82,532.82,532.82,0.0,532.0099,532.0099,532.0099,532.0099,0.0
2025-01-22 12:50:00,532.81,532.82,532.69,532.69,355.0,531.9999,532.0099,531.8801,531.8801,355.0
2025-01-22 12:55:00,532.64,532.74,532.64,532.74,200.0,531.8302,531.93,531.8302,531.93,200.0
2025-01-22 13:00:00,532.83,532.83,531.7,531.7,2834.0,532.0199,532.0199,530.8916,530.8916,2834.0
2025-01-22 13:05:00,531.73,532.03,531.4,531.98,1419.0,530.9216,531.2211,530.5921,531.1712,1419.0
2025-01-22 13:10:00,532.06,532.14,532.06,532.06,800.0,531.2511,531.3309,531.2511,531.2511,800.0
2025-01-22 13:15:00,532.02,532.03,532.02,532.02,200.0,531.2111,531.2211,531.2111,531.2111,200.0
2025-01-22 13:20:00,531.69,532.33,531.69,532.31,920.0,530.8816,531.5207,530.8816,531.5007,920.0
2025-01-22 13:25:00,531.69,531.69,531.69,531.69,100.0,530.8816,530.8816,530.8816,530.8816,100.0
2025-01-22 13:30:00,531.85,531.87,531.66,531.66,300.0,531.0414,531.0614,530.8517,530.8517,300.0
2025-01-22 13:35:00,531.67,531.89,531.66,531.66,814.0,530.8617,531.0813,530.8517,530.8517,814.0
2025-01-22 13:40:00,532.0,532.33,531.89,532.33,1500.0,531.1912,531.5207,531.0813,531.5207,1500.0
2025-01-22 13:45:00,532.42,532.8,532.42,532.44,900.0,531.6105,531.9899,531.6105,531.6305,900.0
2025-01-22 13:50:00,532.44,532.44,532.44,532.44,0.0,531.6305,531.6305,531.6305,531.6305,0.0
2025-01-22 13:55:00,532.27,532.7,532.27,532.54,9928.0,531.4607,531.8901,531.4607,531.7303,9928.0
2025-01-22 14:00:00,532.22,532.44,532.2,532.44,600.0,531.4108,531.6305,531.3909,531.6305,600.0
2025-01-22 14:05:00,532.43,532.45,532.43,532.45,200.0,531.6205,531.6405,531.6205,531.6405,200.0
2025-01-22 14:10:00,532.35,532.75,532.35,532.75,400.0,531.5406,531.94,531.5406,531.94,400.0
2025-01-22 14:15:00,532.47,532.58,532.44,532.44,300.0,531.6604,531.7703,531.6305,531.6305,300.0
2025-01-22 14:20:00,532.27,532.86,532.25,532.57,1088.0,531.4607,532.0498,531.4408,531.7603,1088.0
2025-01-22 14:25:00,532.81,532.81,532.8,532.81,100.0,531.9999,531.9999,531.9899,531.9999,100.0
2025-01-22 14:30:00,532.62,533.06,532.62,532.92,500.0,531.8102,532.2495,531.8102,532.1098,500.0
2025-01-22 14:35:00,533.24,533.49,533.24,533.49,300.0,532.4293,532.6789,532.4293,532.6789,300.0
2025-01-22 14:40:00,533.48,533.48,533.43,533.44,300.0,532.6689,532.6689,532.619,532.629,300.0
2025-01-22 14:45:00,533.69,533.99,533.69,533.99,600.0,532.8786,533.1781,532.8786,533.1781,600.0
2025-01-22 14:50:00,533.75,533.97,532.98,533.08,4056.0,532.9385,533.1582,532.1697,532.2695,4056.0
2025-01-22 14:55:00,533.46,533.46,532.97,533.09,1400.0,532.6489,532.6489,532.1597,532.2795,1400.0
2025-01-22 15:00:00,533.04,533.15,532.98,532.98,2000.0,532.2296,532.3394,532.1697,532.1697,2000.0
2025-01-22 15:05:00,533.0,533.79,533.0,533.79,3003.0,532.1896,532.9784,532.1896,532.9784,3003.0
2025-01-22 15:10:00,533.68,534.02,533.68,534.02,411.0,532.8686,533.2081,532.8686,533.2081,411.0
2025-01-22 15:15:00,534.16,534.24,534.16,534.22,300.0,533.3479,533.4277,533.3479,533.4078,300.0
2025-01-22 15:20:00,534.16,534.23,533.87,534.06,3438.0,533.3479,533.4178,533.0583,533.248,3438.0
2025-01-22 15:25:00,534.05,534.33,534.04,534.13,1401.0,533.238,533.5176,533.2281,533.3179,1401.0
2025-01-22 15:30:00,534.23,534.3,534.07,534.26,410.0,533.4178,533.4877,533.258,533.4477,410.0
2025-01-22 15:35:00,534.25,534.36,533.71,533.86,1405.0,533.4377,533.5476,532.8986,533.0483,1405.0
2025-01-22 15:40:00,533.67,533.85,533.37,533.69,1253.0,532.8586,533.0383,532.5591,532.8786,1253.0
2025-01-22 15:45:00,533.52,533.71,533.31,533.5,1731.0,532.7088,532.8986,532.4992,532.6889,1731.0
2025-01-22 15:50:00,533.52,534.43,533.43,534.22,3659.0,532.7088,533.6175,532.619,533.4078,3659.0
2025-01-22 15:55:00,534.43,535.03,534.28,534.28,18758.0,533.6175,534.2165,533.4677,533.4677,18758.0
2025-01-23 09:30:00,531.1,531.5,530.47,530.48,6670.0,530.2925,530.6919,529.6635,529.6735,6670.0
2025-01-23 09:35:00,530.58,531.37,530.58,531.37,1000.0,529.7733,530.5621,529.7733,530.5621,1000.0
2025-01-23 09:40:00,531.42,532.35,531.15,531.23,550.0,530.612,531.5406,530.3424,530.4223,550.0
2025-01-23 09:45:00,531.76,531.99,530.96,531.23,1854.0,530.9515,531.1812,530.1527,530.4223,1854.0
2025-01-23 09:50:00,530.74,531.39,530.24,530.88,1552.0,529.9331,530.5821,529.4338,530.0729,1552.0
2025-01-23 09:55:00,530.81,530.81,529.92,530.06,4200.0,530.003,530.003,529.1143,529.2541,4200.0
2025-01-23 10:00:00,530.05,530.05,529.8,530.01,400.0,529.2441,529.2441,528.9945,529.2042,400.0
2025-01-23 10:05:00,529.63,529.64,529.63,529.63,100.0,528.8248,528.8347,528.8248,528.8248,100.0
2025-01-23 10:10:00,529.39,529.59,528.03,528.04,3781.0,528.5851,528.7848,527.2272,527.2372,3781.0
2025-01-23 10:15:00,528.38,528.96,528.14,528.96,1190.0,527.5767,528.1558,527.337,528.1558,1190.0
2025-01-23 10:20:00,528.99,528.99,528.99,528.99,100.0,528.1857,528.1857,528.1857,528.1857,100.0
2025-01-23 10:25:00,528.3,528.3,528.27,528.27,200.0,527.4968,527.4968,527.4668,527.4668,200.0
2025-01-23 10:30:00,528.27,528.27,528.27,528.27,0.0,527.4668,527.4668,527.4668,527.4668,0.0
2025-01-23 10:35:00,528.51,528.51,528.18,528.18,200.0,527.7065,527.7065,527.377,527.377,200.0
2025-01-23 10:40:00,528.45,528.46,528.45,528.45,300.0,527.6466,527.6565,527.6466,527.6466,300.0
2025-01-23 10:45:00,528.78,528.84,528.55,528.62,900.0,527.976,528.036,527.7464,527.8163,900.0
2025-01-23 10:50:00,528.84,529.38,528.84,529.24,600.0,528.036,528.5751,528.036,528.4354,600.0
2025-01-23 10:55:00,529.28,529.28,529.28,529.28,179.0,528.4753,528.4753,528.4753,528.4753,179.0
2025-01-23 11:00:00,529.28,529.6,529.25,529.25,1503.0,528.4753,528.7948,528.4453,528.4453,1503.0
2025-01-23 11:05:00,528.81,528.81,528.81,528.81,100.0,528.006,528.006,528.006,528.006,100.0
2025-01-23 11:10:00,529.02,529.02,528.55,528.93,1730.0,528.2157,528.2157,527.7464,528.1258,1730.0
2025-01-23 11:15:00,528.93,529.17,528.75,529.07,1097.0,528.1258,528.3655,527.9461,528.2656,1097.0
2025-01-23 11:20:00,529.29,529.71,529.29,529.4,2272.0,528.4853,528.9046,528.4853,528.5951,2272.0
2025-01-23 11:25:00,529.21,529.41,529.21,529.41,605.0,528.4054,528.6051,528.4054,528.6051,605.0
2025-01-23 11:30:00,529.31,529.4,529.11,529.2,1200.0,528.5052,528.5951,528.3055,528.3954,1200.0
2025-01-23 11:35:00,529.25,529.43,529.15,529.15,319.0,528.4453,528.6251,528.3455,528.3455,319.0
2025-01-23 11:40:00,529.35,529.35,529.21,529.21,200.0,528.5452,528.5452,528.4054,528.4054,200.0
2025-01-23 11:45:00,529.42,529.68,529.19,529.19,1555.0,528.6151,528.8747,528.3854,528.3854,1555.0
2025-01-23 11:50:00,529.37,529.94,529.37,529.94,2663.0,528.5652,529.1343,528.5652,529.1343,2663.0
2025-01-23 11:55:00,529.98,530.0,529.97,530.0,200.0,529.1742,529.1942,529.1642,529.1942,200.0
2025-01-23 12:00:00,530.07,530.34,530.07,530.34,700.0,529.2641,529.5337,529.2641,529.5337,700.0
2025-01-23 12:05:00,530.29,530.51,530.29,530.51,200.0,529.4838,529.7034,529.4838,529.7034,200.0
2025-01-23 12:10:00,530.51,530.51,530.51,530.51,100.0,529.7034,529.7034,529.7034,529.7034,100.0
2025-01-23 12:15:00,530.32,530.38,530.3,530.38,500.0,529.5137,529.5736,529.4937,529.5736,500.0
2025-01-23 12:20:00,530.15,530.19,530.08,530.15,1154.0,529.344,529.3839,529.2741,529.344,1154.0
2025-01-23 12:25:00,530.08,530.36,530.08,530.27,2333.0,529.2741,529.5536,529.2741,529.4638,2333.0
2025-01-23 12:30:00,530.1,530.1,530.09,530.09,496.0,529.294,529.294,529.2841,529.2841,496.0
2025-01-23 12:35:00,530.15,530.16,530.0,530.0,266.0,529.344,529.354,529.1942,529.1942,266.0
2025-01-23 12:40:00,530.3,530.3,530.19,530.19,242.0,529.4937,529.4937,529.3839,529.3839,242.0
2025-01-23 12:45:00,530.21,530.22,530.21,530.22,300.0,529.4039,529.4139,529.4039,529.4139,300.0
2025-01-23 12:50:00,530.22,530.22,529.95,530.17,500.0,529.4139,529.4139,529.1443,529.3639,500.0
2025-01-23 12:55:00,530.19,530.58,530.17,530.58,1310.0,529.3839,529.7733,529.3639,529.7733,1310.0
2025-01-23 13:00:00,530.59,530.7,530.42,530.43,904.0,529.7833,529.8931,529.6136,529.6235,904.0
2025-01-23 13:05:00,530.62,530.62,530.61,530.62,105.0,529.8133,529.8133,529.8033,529.8133,105.0
2025-01-23 13:10:00,530.5,530.87,530.5,530.67,1035.0,529.6934,530.0629,529.6934,529.8632,1035.0
2025-01-23 13:15:00,530.67,530.67,530.67,530.67,0.0,529.8632,529.8632,529.8632,529.8632,0.0
2025-01-23 13:20:00,530.67,530.67,530.67,530.67,0.0,529.8632,529.8632,529.8632,529.8632,0.0
2025-01-23 13:25:00,530.44,530.45,530.23,530.24,1367.0,529.6335,529.6435,529.4238,529.4338,1367.0
2025-01-23 13:30:00,530.28,530.43,530.11,530.11,500.0,529.4738,529.6235,529.304,529.304,500.0
2025-01-23 13:35:00,530.1,530.1,529.84,529.84,619.0,529.294,529.294,529.0344,529.0344,619.0
2025-01-23 13:40:00,529.57,529.57,529.32,529.48,1578.0,528.7648,528.7648,528.5152,528.675,1578.0
2025-01-23 13:45:00,529.47,529.49,529.44,529.49,1010.0,528.665,528.685,528.635,528.685,1010.0
2025-01-23 13:50:00,529.49,529.6,529.39,529.49,2900.0,528.685,528.7948,528.5851,528.685,2900.0
2025-01-23 13:55:00,529.49,530.06,529.49,530.06,1824.0,528.685,529.2541,528.685,529.2541,1824.0
2025-01-23 14:00:00,530.06,530.06,530.06,530.06,0.0,529.2541,529.2541,529.2541,529.2541,0.0
2025-01-23 14:05:00,529.78,529.93,529.68,529.89,1250.0,528.9745,529.1243,528.8747,529.0844,1250.0
2025-01-23 14:10:00,529.78,529.79,529.78,529.78,880.0,528.9745,528.9845,528.9745,528.9745,880.0
2025-01-23 14:15:00,529.96,530.07,529.96,530.07,300.0,529.1543,529.2641,529.1543,529.2641,300.0
2025-01-23 14:20:00,530.0,530.07,529.79,530.0,1728.0,529.1942,529.2641,528.9845,529.1942,1728.0
2025-01-23 14:25:00,530.0,530.15,529.98,530.13,2328.0,529.1942,529.344,529.1742,529.324,2328.0
2025-01-23 14:30:00,530.02,530.95,530.02,530.95,1960.0,529.2142,530.1428,529.2142,530.1428,1960.0
2025-01-23 14:35:00,530.83,531.01,530.83,531.0,210.0,530.0229,530.2027,530.0229,530.1927,210.0
2025-01-23 14:40:00,531.01,531.01,530.73,530.78,2466.0,530.2027,530.2027,529.9231,529.973,2466.0
2025-01-23 14:45:00,530.74,530.74,530.71,530.71,400.0,529.9331,529.9331,529.9031,529.9031,400.0
2025-01-23 14:50:00,530.91,531.07,530.88,531.06,913.0,530.1028,530.2626,530.0729,530.2526,913.0
2025-01-23 14:55:00,530.89,530.9,530.65,530.67,800.0,530.0828,530.0928,529.8432,529.8632,800.0
2025-01-23 15:00:00,530.54,530.73,530.53,530.73,1875.0,529.7334,529.9231,529.7234,529.9231,1875.0
2025-01-23 15:05:00,530.61,530.85,530.6,530.85,416.0,529.8033,530.0429,529.7933,530.0429,416.0
2025-01-23 15:10:00,530.99,531.36,530.99,531.36,2489.0,530.1827,530.5521,530.1827,530.5521,2489.0
2025-01-23 15:15:00,531.15,531.21,531.09,531.09,743.0,530.3424,530.4024,530.2825,530.2825,743.0
2025-01-23 15:20:00,531.11,531.29,531.08,531.11,694.0,530.3025,530.4822,530.2726,530.3025,694.0
2025-01-23 15:25:00,531.15,531.15,530.86,530.86,700.0,530.3424,530.3424,530.0529,530.0529,700.0
2025-01-23 15:30:00,530.86,530.86,530.56,530.56,1259.0,530.0529,530.0529,529.7533,529.7533,1259.0
2025-01-23 15:35:00,530.57,530.99,530.57,530.97,1452.0,529.7633,530.1827,529.7633,530.1627,1452.0
2025-01-23 15:40:00,530.97,531.45,530.97,531.45,1259.0,530.1627,530.642,530.1627,530.642,1259.0
2025-01-23 15:45:00,531.63,531.89,531.62,531.7,945.0,530.8217,531.0813,530.8117,530.8916,945.0
2025-01-23 15:50:00,532.18,533.27,532.16,532.71,5897.0,531.3709,532.4592,531.3509,531.9001,5897.0
2025-01-23 15:55:00,532.96,533.36,532.81,533.24,18554.0,532.1497,532.5491,531.9999,532.4293,18554.0
2025-01-24 09:30:00,532.46,533.66,529.34,531.9,8200.0,531.6505,532.8486,528.5352,531.0913,8200.0
2025-01-24 09:35:00,531.98,531.98,531.98,531.98,100.0,531.1712,531.1712,531.1712,531.1712,100.0
2025-01-24 09:40:00,533.5,533.5,533.33,533.34,200.0,532.6889,532.6889,532.5191,532.5291,200.0
2025-01-24 09:45:00,533.34,533.34,533.34,533.34,0.0,532.5291,532.5291,532.5291,532.5291,0.0
2025-01-24 09:50:00,532.54,532.54,532.3,532.31,300.0,531.7303,531.7303,531.4907,531.5007,300.0
2025-01-24 09:55:00,531.88,532.33,531.67,532.33,1000.0,531.0713,531.5207,530.8617,531.5207,1000.0
2025-01-24 10:00:00,533.02,533.19,532.43,533.19,1123.0,532.2096,532.3793,531.6205,532.3793,1123.0
2025-01-24 10:05:00,532.71,532.98,532.34,532.35,600.0,531.9001,532.1697,531.5306,531.5406,600.0
2025-01-24 10:10:00,532.37,533.02,532.28,533.02,968.0,531.5606,532.2096,531.4707,532.2096,968.0
2025-01-24 10:15:00,532.69,533.71,532.67,533.31,1538.0,531.8801,532.8986,531.8601,532.4992,1538.0
2025-01-24 10:20:00,533.26,533.35,532.68,532.68,1300.0,532.4492,532.5391,531.8701,531.8701,1300.0
2025-01-24 10:25:00,532.72,532.72,532.62,532.62,200.0,531.9101,531.9101,531.8102,531.8102,200.0
2025-01-24 10:30:00,532.65,532.65,532.65,532.65,100.0,531.8402,531.8402,531.8402,531.8402,100.0
2025-01-24 10:35:00,532.48,532.82,532.47,532.82,1793.0,531.6704,532.0099,531.6604,532.0099,1793.0
2025-01-24 10:40:00,532.91,532.99,532.77,532.77,400.0,532.0998,532.1796,531.96,531.96,400.0
2025-01-24 10:45:00,533.14,533.32,533.14,533.18,800.0,532.3294,532.5091,532.3294,532.3694,800.0
2025-01-24 10:50:00,533.19,533.25,533.19,533.2,900.0,532.3793,532.4393,532.3793,532.3893,900.0
2025-01-24 10:55:00,533.31,533.31,532.6,532.6,1764.0,532.4992,532.4992,531.7902,531.7902,1764.0
2025-01-24 11:00:00,532.58,532.63,532.58,532.63,200.0,531.7703,531.8202,531.7703,531.8202,200.0
2025-01-24 11:05:00,532.61,532.61,532.42,532.42,908.0,531.8002,531.8002,531.6105,531.6105,908.0
2025-01-24 11:10:00,532.61,533.21,532.61,533.15,610.0,531.8002,532.3993,531.8002,532.3394,610.0
2025-01-24 11:15:00,533.19,533.19,533.18,533.19,100.0,532.3793,532.3793,532.3694,532.3793,100.0
2025-01-24 11:20:00,533.19,533.21,533.18,533.21,200.0,532.3793,532.3993,532.3694,532.3993,200.0
2025-01-24 11:25:00,533.19,533.71,533.19,533.71,500.0,532.3793,532.8986,532.3793,532.8986,500.0
2025-01-24 11:30:00,533.34,533.34,533.33,533.34,190.0,532.5291,532.5291,532.5191,532.5291,190.0
2025-01-24 11:35:00,533.34,533.34,533.34,533.34,0.0,532.5291,532.5291,532.5291,532.5291,0.0
2025-01-24 11:40:00,533.69,533.69,533.44,533.44,200.0,532.8786,532.8786,532.629,532.629,200.0
2025-01-24 11:45:00,533.44,533.44,533.44,533.44,0.0,532.629,532.629,532.629,532.629,0.0
2025-01-24 11:50:00,533.59,535.0,533.26,534.72,1429.0,532.7787,534.1866,532.4492,533.907,1429.0
2025-01-24 11:55:00,534.29,534.29,534.02,534.02,1017.0,533.4777,533.4777,533.2081,533.2081,1017.0
2025-01-24 12:00:00,533.96,533.97,533.95,533.97,407.0,533.1482,533.1582,533.1382,533.1582,407.0
2025-01-24 12:05:00,533.97,533.97,533.97,533.97,0.0,533.1582,533.1582,533.1582,533.1582,0.0
2025-01-24 12:10:00,534.33,534.33,534.07,534.07,814.0,533.5176,533.5176,533.258,533.258,814.0
2025-01-24 12:15:00,533.81,534.19,533.81,533.96,1160.0,532.9984,533.3778,532.9984,533.1482,1160.0
2025-01-24 12:20:00,534.34,534.34,534.22,534.22,300.0,533.5276,533.5276,533.4078,533.4078,300.0
2025-01-24 12:25:00,534.39,534.4,534.39,534.39,154.0,533.5775,533.5875,533.5775,533.5775,154.0
2025-01-24 12:30:00,533.98,533.98,533.65,533.65,1144.0,533.1681,533.1681,532.8386,532.8386,1144.0
2025-01-24 12:35:00,534.27,534.27,534.14,534.14,596.0,533.4577,533.4577,533.3279,533.3279,596.0
2025-01-24 12:40:00,534.16,534.16,533.71,533.71,1339.0,533.3479,533.3479,532.8986,532.8986,1339.0
2025-01-24 12:45:00,533.71,533.71,533.45,533.45,517.0,532.8986,532.8986,532.6389,532.6389,517.0
2025-01-24 12:50:00,533.46,533.49,533.34,533.49,752.0,532.6489,532.6789,532.5291,532.6789,752.0
2025-01-24 12:55:00,533.41,533.41,533.02,533.02,1422.0,532.599,532.599,532.2096,532.2096,1422.0
2025-01-24 13:00:00,533.02,533.02,533.02,533.02,0.0,532.2096,532.2096,532.2096,532.2096,0.0
2025-01-24 13:05:00,532.92,532.92,532.92,532.92,100.0,532.1098,532.1098,532.1098,532.1098,100.0
2025-01-24 13:10:00,532.74,533.19,532.74,533.19,600.0,531.93,532.3793,531.93,532.3793,600.0
2025-01-24 13:15:00,532.86,532.86,532.39,532.39,400.0,532.0498,532.0498,531.5806,531.5806,400.0
2025-01-24 13:20:00,532.38,532.38,531.79,531.88,800.0,531.5706,531.5706,530.9815,531.0713,800.0
2025-01-24 13:25:00,531.98,531.98,531.96,531.97,230.0,531.1712,531.1712,531.1512,531.1612,230.0
2025-01-24 13:30:00,531.97,532.24,531.62,531.73,2543.0,531.1612,531.4308,530.8117,530.9216,2543.0
2025-01-24 13:35:00,531.75,531.76,531.75,531.75,100.0,530.9415,530.9515,530.9415,530.9415,100.0
2025-01-24 13:40:00,531.75,531.75,531.75,531.75,0.0,530.9415,530.9415,530.9415,530.9415,0.0
2025-01-24 13:45:00,531.42,532.4,531.42,532.09,2470.0,530.612,531.5905,530.612,531.281,2470.0
2025-01-24 13:50:00,532.25,532.8,532.25,532.48,1621.0,531.4408,531.9899,531.4408,531.6704,1621.0
2025-01-24 13:55:00,532.01,532.01,532.01,532.01,100.0,531.2011,531.2011,531.2011,531.2011,100.0
2025-01-24 14:00:00,531.93,532.07,531.77,531.77,525.0,531.1213,531.261,530.9615,530.9615,525.0
2025-01-24 14:05:00,531.29,531.29,531.29,531.29,100.0,530.4822,530.4822,530.4822,530.4822,100.0
2025-01-24 14:10:00,531.26,531.31,531.17,531.31,850.0,530.4523,530.5022,530.3624,530.5022,850.0
2025-01-24 14:15:00,531.32,531.51,531.32,531.35,307.0,530.5122,530.7019,530.5122,530.5421,307.0
2025-01-24 14:20:00,531.47,531.47,531.01,531.24,900.0,530.662,530.662,530.2027,530.4323,900.0
2025-01-24 14:25:00,531.32,531.75,531.31,531.33,745.0,530.5122,530.9415,530.5022,530.5222,745.0
2025-01-24 14:30:00,531.03,531.03,531.03,531.03,100.0,530.2226,530.2226,530.2226,530.2226,100.0
2025-01-24 14:35:00,531.47,531.73,531.46,531.48,698.0,530.662,530.9216,530.652,530.6719,698.0
2025-01-24 14:40:00,531.23,531.63,530.53,530.66,9221.0,530.4223,530.8217,529.7234,529.8532,9221.0
2025-01-24 14:45:00,531.06,531.37,530.98,530.98,1324.0,530.2526,530.5621,530.1727,530.1727,1324.0
2025-01-24 14:50:00,531.04,531.63,531.03,531.42,1169.0,530.2326,530.8217,530.2226,530.612,1169.0
2025-01-24 14:55:00,531.44,531.44,531.2,531.2,300.0,530.632,530.632,530.3924,530.3924,300.0
2025-01-24 15:00:00,531.31,531.41,531.14,531.33,900.0,530.5022,530.6021,530.3325,530.5222,900.0
2025-01-24 15:05:00,531.55,531.55,531.1,531.1,712.0,530.7418,530.7418,530.2925,530.2925,712.0
2025-01-24 15:10:00,531.1,531.1,531.1,531.1,200.0,530.2925,530.2925,530.2925,530.2925,200.0
2025-01-24 15:15:00,531.08,531.13,530.67,530.67,1300.0,530.2726,530.3225,529.8632,529.8632,1300.0
2025-01-24 15:20:00,530.56,530.56,530.2,530.38,1400.0,529.7533,529.7533,529.3939,529.5736,1400.0
2025-01-24 15:25:00,530.19,530.43,530.15,530.39,1200.0,529.3839,529.6235,529.344,529.5836,1200.0
2025-01-24 15:30:00,530.65,530.67,530.38,530.38,800.0,529.8432,529.8632,529.5736,529.5736,800.0
2025-01-24 15:35:00,529.83,530.09,529.82,530.09,700.0,529.0245,529.2841,529.0145,529.2841,700.0
2025-01-24 15:40:00,529.81,530.27,529.81,530.12,1461.0,529.0045,529.4638,529.0045,529.314,1461.0
2025-01-24 15:45:00,530.12,530.45,529.95,530.38,1200.0,529.314,529.6435,529.1443,529.5736,1200.0
2025-01-24 15:50:00,530.79,531.36,530.55,531.36,2000.0,529.983,530.5521,529.7434,530.5521,2000.0
2025-01-24 15:55:00,530.87,531.73,530.87,531.35,8109.0,530.0629,530.9216,530.0629,530.5421,8109.0
2025-01-27 09:30:00,527.91,530.84,527.19,530.37,11501.0,527.1074,530.0329,526.3885,529.5636,11501.0
2025-01-27 09:35:00,531.07,536.53,531.07,536.21,2100.0,530.2626,535.7143,530.2626,535.3948,2100.0
2025-01-27 09:40:00,536.61,537.03,535.59,536.27,4752.0,535.7941,536.2135,534.7757,535.4547,4752.0
2025-01-27 09:45:00,536.22,536.24,535.13,536.0,3362.0,535.4047,535.4247,534.3164,535.1851,3362.0
2025-01-27 09:50:00,535.13,535.59,533.8,533.89,2700.0,534.3164,534.7757,532.9884,533.0783,2700.0
2025-01-27 09:55:00,534.44,535.45,534.33,535.45,1905.0,533.6274,534.6359,533.5176,534.6359,1905.0
2025-01-27 10:00:00,535.51,536.01,535.1,535.93,7470.0,534.6958,535.1951,534.2864,535.1152,7470.0
2025-01-27 10:05:00,535.93,536.13,534.7,535.4,3906.0,535.1152,535.3149,533.887,534.586,3906.0
2025-01-27 10:10:00,535.42,536.17,535.42,536.03,4575.0,534.606,535.3548,534.606,535.215,4575.0
2025-01-27 10:15:00,536.21,536.68,535.45,535.46,1976.0,535.3948,535.864,534.6359,534.6459,1976.0
2025-01-27 10:20:00,536.0,536.96,535.89,536.96,1452.0,535.1851,536.1436,535.0752,536.1436,1452.0
2025-01-27 10:25:00,537.24,537.7,537.23,537.6,1519.0,536.4232,536.8825,536.4132,536.7826,1519.0
2025-01-27 10:30:00,537.52,538.1,537.35,537.72,880.0,536.7028,537.2819,536.533,536.9025,880.0
2025-01-27 10:35:00,537.44,538.0,537.44,537.9,783.0,536.6229,537.182,536.6229,537.0822,783.0
2025-01-27 10:40:00,537.89,537.91,537.46,537.46,900.0,537.0722,537.0922,536.6429,536.6429,900.0
2025-01-27 10:45:00,536.98,536.98,535.9,535.9,900.0,536.1636,536.1636,535.0852,535.0852,900.0
2025-01-27 10:50:00,536.13,536.28,535.85,536.07,600.0,535.3149,535.4646,535.0353,535.255,600.0
2025-01-27 10:55:00,535.82,535.82,535.56,535.56,800.0,535.0053,535.0053,534.7457,534.7457,800.0
2025-01-27 11:00:00,535.49,535.95,535.36,535.44,1000.0,534.6758,535.1351,534.546,534.6259,1000.0
2025-01-27 11:05:00,535.47,536.05,535.4,535.92,1241.0,534.6559,535.235,534.586,535.1052,1241.0
2025-01-27 11:10:00,536.17,536.51,535.79,536.47,2815.0,535.3548,535.6943,534.9754,535.6544,2815.0
2025-01-27 11:15:00,536.47,536.75,536.23,536.71,1570.0,535.6544,535.9339,535.4147,535.894,1570.0
2025-01-27 11:20:00,536.79,537.12,536.79,537.01,600.0,535.9739,536.3034,535.9739,536.1935,600.0
2025-01-27 11:25:00,537.01,537.61,536.76,537.57,3260.0,536.1935,536.7926,535.9439,536.7527,3260.0
2025-01-27 11:30:00,537.39,538.57,537.0,538.56,3607.0,536.573,537.7512,536.1836,537.7412,3607.0
2025-01-27 11:35:00,538.58,539.38,538.53,538.58,1625.0,537.7611,538.5599,537.7112,537.7611,1625.0
2025-01-27 11:40:00,538.14,538.37,537.6,538.37,2275.0,537.3218,537.5515,536.7826,537.5515,2275.0
2025-01-27 11:45:00,538.35,538.48,537.93,538.01,4900.0,537.5315,537.6613,537.1121,537.192,4900.0
2025-01-27 11:50:00,537.8,537.8,536.93,537.58,8956.0,536.9823,536.9823,536.1137,536.7627,8956.0
2025-01-27 11:55:00,537.58,538.15,537.52,538.15,3977.0,536.7627,537.3318,536.7028,537.3318,3977.0
2025-01-27 12:00:00,537.76,537.77,536.94,537.18,2000.0,536.9424,536.9524,536.1236,536.3633,2000.0
2025-01-27 12:05:00,537.32,537.65,537.31,537.6,1800.0,536.5031,536.8326,536.4931,536.7826,1800.0
2025-01-27 12:10:00,537.76,538.06,537.76,538.06,1194.0,536.9424,537.2419,536.9424,537.2419,1194.0
2025-01-27 12:15:00,538.27,538.27,537.52,537.88,2897.0,537.4516,537.4516,536.7028,537.0622,2897.0
2025-01-27 12:20:00,537.95,538.44,537.89,538.44,1453.0,537.1321,537.6214,537.0722,537.6214,1453.0
2025-01-27 12:25:00,538.81,538.86,538.46,538.56,800.0,537.9908,538.0407,537.6413,537.7412,800.0
2025-01-27 12:30:00,538.17,538.48,537.89,537.98,826.0,537.3518,537.6613,537.0722,537.1621,826.0
2025-01-27 12:35:00,537.54,537.54,537.21,537.49,400.0,536.7227,536.7227,536.3932,536.6728,400.0
2025-01-27 12:40:00,537.42,538.03,537.39,537.65,1500.0,536.6029,537.212,536.573,536.8326,1500.0
2025-01-27 12:45:00,537.51,538.13,537.51,538.13,1100.0,536.6928,537.3118,536.6928,537.3118,1100.0
2025-01-27 12:50:00,538.18,538.25,538.18,538.19,521.0,537.3618,537.4317,537.3618,537.3717,521.0
2025-01-27 12:55:00,538.19,538.41,537.64,538.17,3008.0,537.3717,537.5914,536.8226,537.3518,3008.0
2025-01-27 13:00:00,538.17,538.17,537.74,537.96,3012.0,537.3518,537.3518,536.9224,537.1421,3012.0
2025-01-27 13:05:00,538.07,538.57,537.92,538.22,1919.0,537.2519,537.7512,537.1022,537.4017,1919.0
2025-01-27 13:10:00,538.22,538.76,538.21,538.76,1800.0,537.4017,537.9409,537.3917,537.9409,1800.0
2025-01-27 13:15:00,538.61,539.05,538.61,538.84,600.0,537.7911,538.2304,537.7911,538.0208,600.0
2025-01-27 13:20:00,539.14,539.44,539.07,539.44,800.0,538.3203,538.6198,538.2504,538.6198,800.0
2025-01-27 13:25:00,539.55,539.55,539.54,539.55,200.0,538.7297,538.7297,538.7197,538.7297,200.0
2025-01-27 13:30:00,539.55,540.07,539.25,539.34,5097.0,538.7297,539.2489,538.4301,538.52,5097.0
2025-01-27 13:35:00,539.43,539.63,539.22,539.22,2025.0,538.6099,538.8096,538.4002,538.4002,2025.0
2025-01-27 13:40:00,539.25,540.11,539.25,540.11,1500.0,538.4301,539.2888,538.4301,539.2888,1500.0
2025-01-27 13:45:00,540.41,540.44,539.6,539.84,1884.0,539.5884,539.6183,538.7796,539.0192,1884.0
2025-01-27 13:50:00,539.84,539.97,539.39,539.57,2658.0,539.0192,539.149,538.5699,538.7496,2658.0
2025-01-27 13:55:00,539.72,539.77,538.83,539.15,1686.0,538.8994,538.9493,538.0108,538.3303,1686.0
2025-01-27 14:00:00,539.25,540.33,539.25,539.98,3389.0,538.4301,539.5085,538.4301,539.159,3389.0
2025-01-27 14:05:00,539.99,540.0,539.1,539.54,2539.0,539.169,539.179,538.2804,538.7197,2539.0
2025-01-27 14:10:00,539.75,540.31,539.71,540.1,3094.0,538.9294,539.4885,538.8894,539.2788,3094.0
2025-01-27 14:15:00,540.35,540.7,540.33,540.7,1585.0,539.5285,539.8779,539.5085,539.8779,1585.0
2025-01-27 14:20:00,540.57,540.89,540.5,540.86,785.0,539.7481,540.0676,539.6782,540.0377,785.0
2025-01-27 14:25:00,540.7,541.67,540.7,541.08,4520.0,539.8779,540.8465,539.8779,540.2573,4520.0
2025-01-27 14:30:00,540.71,540.74,540.38,540.43,900.0,539.8879,539.9179,539.5584,539.6083,900.0
2025-01-27 14:35:00,540.87,541.09,540.73,540.76,1400.0,540.0477,540.2673,539.9079,539.9378,1400.0
2025-01-27 14:40:00,540.56,541.29,540.16,540.16,8073.0,539.7381,540.467,539.3387,539.3387,8073.0
2025-01-27 14:45:00,540.09,540.09,539.54,539.7,1213.0,539.2689,539.2689,538.7197,538.8794,1213.0
2025-01-27 14:50:00,539.7,540.46,539.7,540.2,1244.0,538.8794,539.6383,538.8794,539.3787,1244.0
2025-01-27 14:55:00,539.86,539.86,539.42,539.43,1897.0,539.0392,539.0392,538.5999,538.6099,1897.0
2025-01-27 15:00:00,539.42,540.21,539.42,539.7,1390.0,538.5999,539.3887,538.5999,538.8794,1390.0
2025-01-27 15:05:00,539.43,539.51,538.52,539.07,2750.0,538.6099,538.6897,537.7012,538.2504,2750.0
2025-01-27 15:10:00,538.75,539.11,538.61,538.67,3715.0,537.9309,538.2903,537.7911,537.851,3715.0
2025-01-27 15:15:00,538.67,539.34,538.43,539.34,3071.0,537.851,538.52,537.6114,538.52,3071.0
2025-01-27 15:20:00,539.37,539.8,539.13,539.56,3239.0,538.5499,538.9793,538.3103,538.7397,3239.0
2025-01-27 15:25:00,539.56,539.99,539.51,539.55,1944.0,538.7397,539.169,538.6897,538.7297,1944.0
2025-01-27 15:30:00,539.58,539.61,538.8,538.87,2291.0,538.7596,538.7896,537.9808,538.0507,2291.0
2025-01-27 15:35:00,538.35,539.06,538.35,538.85,2792.0,537.5315,538.2404,537.5315,538.0307,2792.0
2025-01-27 15:40:00,539.0,539.93,538.91,539.86,3473.0,538.1805,539.1091,538.0906,539.0392,3473.0
2025-01-27 15:45:00,539.85,540.09,538.97,539.33,4278.0,539.0292,539.2689,538.1506,538.51,4278.0
2025-01-27 15:50:00,539.32,540.45,539.06,539.65,12349.0,538.5,539.6283,538.2404,538.8295,12349.0
2025-01-27 15:55:00,540.29,541.63,540.06,541.34,40017.0,539.4686,540.8065,539.2389,540.517,40017.0
2025-01-28 09:30:00,540.11,543.36,535.69,542.77,10932.0,539.2888,542.5339,534.8755,541.9448,10932.0
2025-01-28 09:35:00,543.1,543.67,539.79,541.06,3295.0,542.2743,542.8434,538.9693,540.2374,3295.0
2025-01-28 09:40:00,540.93,542.04,540.93,541.96,1104.0,540.1076,541.2159,540.1076,541.136,1104.0
2025-01-28 09:45:00,541.95,541.95,539.93,540.78,1997.0,541.126,541.126,539.1091,539.9578,1997.0
2025-01-28 09:50:00,540.38,544.3,540.37,543.76,12131.0,539.5584,543.4725,539.5484,542.9333,12131.0
2025-01-28 09:55:00,542.8,543.24,542.39,543.18,4372.0,541.9747,542.4141,541.5654,542.3542,4372.0
2025-01-28 10:00:00,543.02,545.07,543.02,544.24,2500.0,542.1944,544.2413,542.1944,543.4125,2500.0
2025-01-28 10:05:00,544.52,545.38,544.27,545.31,3139.0,543.6921,544.5508,543.4425,544.4809,3139.0
2025-01-28 10:10:00,545.06,546.21,544.93,545.94,3801.0,544.2313,545.3795,544.1015,545.11,3801.0
2025-01-28 10:15:00,545.94,546.92,545.94,546.44,10858.0,545.11,546.0885,545.11,545.6092,10858.0
2025-01-28 10:20:00,546.51,548.26,546.51,548.25,4003.0,545.6791,547.4264,545.6791,547.4164,4003.0
2025-01-28 10:25:00,548.26,548.99,547.84,548.82,4098.0,547.4264,548.1553,547.0071,547.9856,4098.0
2025-01-28 10:30:00,548.94,549.08,547.87,548.1,5704.0,548.1054,548.2452,547.037,547.2667,5704.0
2025-01-28 10:35:00,548.29,549.19,548.28,548.54,3550.0,547.4564,548.355,547.4464,547.706,3550.0
2025-01-28 10:40:00,548.94,549.5,548.9,549.26,8395.0,548.1054,548.6645,548.0655,548.4249,8395.0
2025-01-28 10:45:00,549.27,551.11,548.97,550.91,12020.0,548.4349,550.2721,548.1354,550.0724,12020.0
2025-01-28 10:50:00,550.84,551.15,550.51,551.06,5609.0,550.0025,550.312,549.673,550.2222,5609.0
2025-01-28 10:55:00,551.41,552.36,551.41,552.07,4627.0,550.5716,551.5202,550.5716,551.2306,4627.0
2025-01-28 11:00:00,552.08,552.87,551.33,551.33,2719.0,551.2406,552.0294,550.4918,550.4918,2719.0
2025-01-28 11:05:00,551.82,551.88,551.46,551.81,800.0,550.981,551.0409,550.6216,550.971,800.0
2025-01-28 11:10:00,551.88,553.07,551.87,552.86,3693.0,551.0409,552.2291,551.0309,552.0194,3693.0
2025-01-28 11:15:00,552.8,552.81,551.97,551.97,1820.0,551.9595,551.9695,551.1308,551.1308,1820.0
2025-01-28 11:20:00,551.68,551.74,551.17,551.17,1000.0,550.8412,550.9011,550.332,550.332,1000.0
2025-01-28 11:25:00,551.5,551.96,550.72,550.74,2204.0,550.6615,551.1208,549.8827,549.9027,2204.0
2025-01-28 11:30:00,550.62,551.33,550.61,550.9,4270.0,549.7828,550.4918,549.7729,550.0624,4270.0
2025-01-28 11:35:00,551.11,551.65,550.77,551.65,1425.0,550.2721,550.8113,549.9326,550.8113,1425.0
2025-01-28 11:40:00,551.53,551.79,551.32,551.58,725.0,550.6915,550.9511,550.4818,550.7414,725.0
2025-01-28 11:45:00,551.99,553.19,551.86,553.19,2303.0,551.1508,552.3489,551.021,552.3489,2303.0
2025-01-28 11:50:00,552.76,553.25,551.97,552.93,2924.0,551.9196,552.4088,551.1308,552.0893,2924.0
2025-01-28 11:55:00,552.66,552.69,552.51,552.63,2415.0,551.8197,551.8497,551.67,551.7898,2415.0
2025-01-28 12:00:00,552.38,552.63,551.17,551.18,5209.0,551.5402,551.7898,550.332,550.342,5209.0
2025-01-28 12:05:00,551.33,552.49,551.32,552.38,1399.0,550.4918,551.65,550.4818,551.5402,1399.0
2025-01-28 12:10:00,552.75,553.03,552.26,552.44,1211.0,551.9096,552.1892,551.4204,551.6001,1211.0
2025-01-28 12:15:00,552.44,552.44,552.08,552.08,1500.0,551.6001,551.6001,551.2406,551.2406,1500.0
2025-01-28 12:20:00,552.11,552.33,551.51,551.85,1262.0,551.2706,551.4902,550.6715,551.011,1262.0
2025-01-28 12:25:00,551.74,551.74,550.83,550.83,1053.0,550.9011,550.9011,549.9925,549.9925,1053.0
2025-01-28 12:30:00,550.57,551.05,550.25,550.69,1977.0,549.7329,550.2122,549.4134,549.8527,1977.0
2025-01-28 12:35:00,550.79,550.99,550.67,550.99,1722.0,549.9526,550.1523,549.8328,550.1523,1722.0
2025-01-28 12:40:00,550.73,551.64,550.67,551.45,4626.0,549.8927,550.8013,549.8328,550.6116,4626.0
2025-01-28 12:45:00,551.35,551.35,551.01,551.29,1327.0,550.5117,550.5117,550.1723,550.4518,1327.0
2025-01-28 12:50:00,551.56,551.69,551.44,551.69,400.0,550.7214,550.8512,550.6016,550.8512,400.0
2025-01-28 12:55:00,551.6,551.6,550.87,550.87,1506.0,550.7614,550.7614,550.0325,550.0325,1506.0
2025-01-28 13:00:00,551.04,551.04,550.81,551.04,1703.0,550.2022,550.2022,549.9726,550.2022,1703.0
2025-01-28 13:05:00,551.04,551.64,551.04,551.64,1116.0,550.2022,550.8013,550.2022,550.8013,1116.0
2025-01-28 13:10:00,551.49,551.49,551.42,551.48,600.0,550.6515,550.6515,550.5816,550.6415,600.0
2025-01-28 13:15:00,551.38,551.69,551.38,551.69,823.0,550.5417,550.8512,550.5417,550.8512,823.0
2025-01-28 13:20:00,551.31,551.88,551.31,551.31,1509.0,550.4718,551.0409,550.4718,550.4718,1509.0
2025-01-28 13:25:00,551.59,551.88,551.58,551.76,1863.0,550.7514,551.0409,550.7414,550.9211,1863.0
2025-01-28 13:30:00,551.73,551.85,551.54,551.85,1125.0,550.8912,551.011,550.7014,551.011,1125.0
2025-01-28 13:35:00,551.94,551.94,551.54,551.54,1443.0,551.1008,551.1008,550.7014,550.7014,1443.0
2025-01-28 13:40:00,551.51,551.71,551.51,551.57,600.0,550.6715,550.8712,550.6715,550.7314,600.0
2025-01-28 13:45:00,551.32,551.32,551.28,551.3,500.0,550.4818,550.4818,550.4418,550.4618,500.0
2025-01-28 13:50:00,551.18,551.42,551.17,551.42,200.0,550.342,550.5816,550.332,550.5816,200.0
2025-01-28 13:55:00,551.15,551.16,550.65,550.65,5334.0,550.312,550.322,549.8128,549.8128,5334.0
2025-01-28 14:00:00,550.59,550.84,550.46,550.83,1163.0,549.7529,550.0025,549.6231,549.9925,1163.0
2025-01-28 14:05:00,550.44,550.44,549.84,549.84,1592.0,549.6031,549.6031,549.004,549.004,1592.0
2025-01-28 14:10:00,549.89,549.89,549.57,549.57,300.0,549.054,549.054,548.7344,548.7344,300.0
2025-01-28 14:15:00,549.69,549.69,549.25,549.27,1019.0,548.8543,548.8543,548.4149,548.4349,1019.0
2025-01-28 14:20:00,549.62,549.88,549.5,549.82,3200.0,548.7844,549.044,548.6645,548.9841,3200.0
2025-01-28 14:25:00,549.82,550.11,549.78,549.78,2000.0,548.9841,549.2736,548.9441,548.9441,2000.0
2025-01-28 14:30:00,550.3,550.3,549.89,550.0,852.0,549.4633,549.4633,549.054,549.1638,852.0
2025-01-28 14:35:00,550.05,550.33,550.04,550.04,700.0,549.2137,549.4933,549.2037,549.2037,700.0
2025-01-28 14:40:00,550.33,550.53,550.23,550.52,403.0,549.4933,549.693,549.3934,549.683,403.0
2025-01-28 14:45:00,550.45,550.9,550.45,550.62,1200.0,549.6131,550.0624,549.6131,549.7828,1200.0
2025-01-28 14:50:00,550.62,550.89,550.53,550.62,2895.0,549.7828,550.0524,549.693,549.7828,2895.0
2025-01-28 14:55:00,550.75,551.25,550.75,550.93,4628.0,549.9126,550.4119,549.9126,550.0924,4628.0
2025-01-28 15:00:00,551.07,551.44,551.07,551.18,1000.0,550.2322,550.6016,550.2322,550.342,1000.0
2025-01-28 15:05:00,551.29,551.41,551.16,551.41,1642.0,550.4518,550.5716,550.322,550.5716,1642.0
2025-01-28 15:10:00,551.25,551.63,551.25,551.63,1200.0,550.4119,550.7913,550.4119,550.7913,1200.0
2025-01-28 15:15:00,551.54,551.62,551.45,551.62,2900.0,550.7014,550.7813,550.6116,550.7813,2900.0
2025-01-28 15:20:00,551.49,552.14,551.39,551.47,12841.0,550.6515,551.3005,550.5517,550.6316,12841.0
2025-01-28 15:25:00,551.73,551.99,551.69,551.87,600.0,550.8912,551.1508,550.8512,551.0309,600.0
2025-01-28 15:30:00,551.63,552.13,551.63,552.11,5725.0,550.7913,551.2905,550.7913,551.2706,5725.0
2025-01-28 15:35:00,551.92,551.96,551.09,551.09,1800.0,551.0809,551.1208,550.2521,550.2521,1800.0
2025-01-28 15:40:00,551.13,551.26,550.43,550.66,3264.0,550.2921,550.4219,549.5931,549.8228,3264.0
2025-01-28 15:45:00,550.57,550.57,549.48,549.48,2226.0,549.7329,549.7329,548.6446,548.6446,2226.0
2025-01-28 15:50:00,549.52,550.34,549.52,549.94,4424.0,548.6845,549.5033,548.6845,549.1039,4424.0
2025-01-28 15:55:00,549.71,550.18,549.38,549.79,17797.0,548.8742,549.3435,548.5447,548.9541,17797.0
2025-01-29 09:30:00,549.08,549.91,547.9,549.32,7899.0,548.2452,549.0739,547.067,548.4848,7899.0
2025-01-29 09:35:00,548.89,549.37,547.96,548.73,8129.0,548.0555,548.5347,547.1269,547.8957,8129.0
2025-01-29 09:40:00,548.79,548.94,546.56,547.6,11393.0,547.9556,548.1054,545.729,546.7674,11393.0
2025-01-29 09:45:00,547.6,547.77,547.04,547.77,1108.0,546.7674,546.9372,546.2083,546.9372,1108.0
2025-01-29 09:50:00,548.06,548.18,547.34,547.53,8300.0,547.2267,547.3466,546.5078,546.6975,8300.0
2025-01-29 09:55:00,547.35,548.16,547.35,547.94,2100.0,546.5178,547.3266,546.5178,547.1069,2100.0
2025-01-29 10:00:00,548.2,548.26,547.13,547.72,5552.0,547.3665,547.4264,546.2982,546.8873,5552.0
2025-01-29 10:05:00,547.56,548.68,547.56,548.1,9790.0,546.7275,547.8458,546.7275,547.2667,9790.0
2025-01-29 10:10:00,547.98,548.34,547.98,548.18,5120.0,547.1469,547.5063,547.1469,547.3466,5120.0
2025-01-29 10:15:00,548.31,548.64,548.18,548.18,2780.0,547.4764,547.8059,547.3466,547.3466,2780.0
2025-01-29 10:20:00,548.69,549.28,548.59,548.63,3592.0,547.8558,548.4449,547.7559,547.7959,3592.0
2025-01-29 10:25:00,548.47,548.63,547.71,547.71,6480.0,547.6361,547.7959,546.8773,546.8773,6480.0
2025-01-29 10:30:00,547.84,547.84,547.55,547.75,1400.0,547.0071,547.0071,546.7175,546.9172,1400.0
2025-01-29 10:35:00,547.62,548.36,547.35,548.23,3428.0,546.7874,547.5263,546.5178,547.3965,3428.0
2025-01-29 10:40:00,548.23,548.63,548.22,548.41,4533.0,547.3965,547.7959,547.3865,547.5762,4533.0
2025-01-29 10:45:00,548.34,548.53,547.94,547.94,5969.0,547.5063,547.696,547.1069,547.1069,5969.0
2025-01-29 10:50:00,547.68,548.3,547.31,548.21,2000.0,546.8473,547.4664,546.4779,547.3765,2000.0
2025-01-29 10:55:00,548.13,548.13,547.8,547.98,1500.0,547.2966,547.2966,546.9671,547.1469,1500.0
2025-01-29 11:00:00,547.98,548.51,547.97,548.09,1800.0,547.1469,547.6761,547.1369,547.2567,1800.0
2025-01-29 11:05:00,548.0,548.0,547.77,547.77,600.0,547.1668,547.1668,546.9372,546.9372,600.0
2025-01-29 11:10:00,547.27,547.27,547.15,547.15,466.0,546.4379,546.4379,546.3181,546.3181,466.0
2025-01-29 11:15:00,547.43,547.45,546.69,546.78,2533.0,546.5977,546.6177,545.8588,545.9487,2533.0
2025-01-29 11:20:00,546.79,547.38,546.74,547.25,4732.0,545.9587,546.5478,545.9087,546.418,4732.0
2025-01-29 11:25:00,547.53,547.53,546.68,546.97,7295.0,546.6975,546.6975,545.8488,546.1384,7295.0
2025-01-29 11:30:00,546.94,548.04,546.63,547.73,2146.0,546.1084,547.2068,545.7989,546.8972,2146.0
2025-01-29 11:35:00,547.98,548.08,547.5,548.08,3900.0,547.1469,547.2467,546.6676,547.2467,3900.0
2025-01-29 11:40:00,547.85,547.86,547.85,547.86,1548.0,547.0171,547.027,547.0171,547.027,1548.0
2025-01-29 11:45:00,548.04,548.68,547.93,548.68,2314.0,547.2068,547.8458,547.0969,547.8458,2314.0
2025-01-29 11:50:00,548.4,548.52,547.8,547.91,2500.0,547.5662,547.686,546.9671,547.077,2500.0
2025-01-29 11:55:00,547.9,547.9,547.23,547.29,2717.0,547.067,547.067,546.398,546.4579,2717.0
2025-01-29 12:00:00,547.29,547.8,547.07,547.5,2521.0,546.4579,546.9671,546.2382,546.6676,2521.0
2025-01-29 12:05:00,547.91,547.91,547.59,547.74,1000.0,547.077,547.077,546.7575,546.9072,1000.0
2025-01-29 12:10:00,547.63,547.65,547.43,547.59,2481.0,546.7974,546.8174,546.5977,546.7575,2481.0
2025-01-29 12:15:00,547.68,548.24,547.68,548.24,647.0,546.8473,547.4065,546.8473,547.4065,647.0
2025-01-29 12:20:00,548.33,548.65,548.28,548.49,1750.0,547.4963,547.8158,547.4464,547.6561,1750.0
2025-01-29 12:25:00,548.56,548.56,547.81,547.82,2985.0,547.726,547.726,546.9771,546.9871,2985.0
2025-01-29 12:30:00,547.76,547.76,547.57,547.57,300.0,546.9272,546.9272,546.7375,546.7375,300.0
2025-01-29 12:35:00,547.39,547.56,547.27,547.56,1058.0,546.5578,546.7275,546.4379,546.7275,1058.0
2025-01-29 12:40:00,547.56,547.84,547.56,547.65,1826.0,546.7275,547.0071,546.7275,546.8174,1826.0
2025-01-29 12:45:00,547.65,547.65,546.32,546.32,2021.0,546.8174,546.8174,545.4894,545.4894,2021.0
2025-01-29 12:50:00,546.45,546.7,546.45,546.63,800.0,545.6192,545.8688,545.6192,545.7989,800.0
2025-01-29 12:55:00,546.45,546.45,546.05,546.07,1415.0,545.6192,545.6192,545.2198,545.2398,1415.0
2025-01-29 13:00:00,546.04,546.04,545.35,545.35,1200.0,545.2098,545.2098,544.5209,544.5209,1200.0
2025-01-29 13:05:00,545.35,545.82,544.99,545.64,5176.0,544.5209,544.9901,544.1614,544.8104,5176.0
2025-01-29 13:10:00,545.72,546.08,545.28,545.89,4685.0,544.8903,545.2497,544.451,545.06,4685.0
2025-01-29 13:15:00,546.08,546.2,546.08,546.2,700.0,545.2497,545.3696,545.2497,545.3696,700.0
2025-01-29 13:20:00,545.94,546.22,545.79,546.22,1158.0,545.11,545.3895,544.9602,545.3895,1158.0
2025-01-29 13:25:00,546.02,546.32,545.83,546.32,3433.0,545.1898,545.4894,545.0001,545.4894,3433.0
2025-01-29 13:30:00,546.32,546.64,545.78,545.79,3000.0,545.4894,545.8089,544.9502,544.9602,3000.0
2025-01-29 13:35:00,545.89,545.89,545.47,545.64,1786.0,545.06,545.06,544.6407,544.8104,1786.0
2025-01-29 13:40:00,545.62,545.73,545.61,545.73,2630.0,544.7904,544.9003,544.7805,544.9003,2630.0
2025-01-29 13:45:00,545.79,546.55,545.69,546.53,3336.0,544.9602,545.719,544.8603,545.6991,3336.0
2025-01-29 13:50:00,546.24,546.31,546.07,546.25,3137.0,545.4095,545.4794,545.2398,545.4195,3137.0
2025-01-29 13:55:00,546.23,546.44,545.83,545.83,800.0,545.3995,545.6092,545.0001,545.0001,800.0
2025-01-29 14:00:00,545.8,545.8,544.14,544.67,4361.0,544.9702,544.9702,543.3127,543.8419,4361.0
2025-01-29 14:05:00,544.67,544.87,544.17,544.5,4421.0,543.8419,544.0416,543.3427,543.6721,4421.0
2025-01-29 14:10:00,544.5,544.5,543.86,543.87,1900.0,543.6721,543.6721,543.0331,543.0431,1900.0
2025-01-29 14:15:00,543.85,543.96,543.52,543.94,5222.0,543.0231,543.133,542.6936,543.113,5222.0
2025-01-29 14:20:00,544.01,544.01,543.88,543.88,200.0,543.1829,543.1829,543.0531,543.0531,200.0
2025-01-29 14:25:00,543.88,544.63,543.47,544.5,2564.0,543.0531,543.802,542.6437,543.6721,2564.0
2025-01-29 14:30:00,544.5,544.92,544.5,544.92,1200.0,543.6721,544.0915,543.6721,544.0915,1200.0
2025-01-29 14:35:00,544.99,545.19,544.38,545.17,11741.0,544.1614,544.3611,543.5523,544.3411,11741.0
2025-01-29 14:40:00,545.67,546.69,545.67,546.16,4340.0,544.8404,545.8588,544.8404,545.3296,4340.0
2025-01-29 14:45:00,545.94,545.95,545.77,545.78,909.0,545.11,545.1199,544.9402,544.9502,909.0
2025-01-29 14:50:00,545.99,546.47,545.56,546.0,1994.0,545.1599,545.6392,544.7305,545.1699,1994.0
2025-01-29 14:55:00,545.95,545.95,545.11,545.3,2841.0,545.1199,545.1199,544.2812,544.4709,2841.0
2025-01-29 15:00:00,545.5,545.5,544.49,544.64,1376.0,544.6706,544.6706,543.6622,543.8119,1376.0
2025-01-29 15:05:00,544.38,544.78,544.16,544.62,851.0,543.5523,543.9517,543.3327,543.792,851.0
2025-01-29 15:10:00,545.53,545.53,544.68,544.68,3102.0,544.7006,544.7006,543.8519,543.8519,3102.0
2025-01-29 15:15:00,544.48,544.8,544.34,544.76,1501.0,543.6522,543.9717,543.5124,543.9318,1501.0
2025-01-29 15:20:00,545.02,546.07,545.02,545.73,500.0,544.1914,545.2398,544.1914,544.9003,500.0
2025-01-29 15:25:00,546.18,546.37,545.73,546.12,2860.0,545.3496,545.5393,544.9003,545.2897,2860.0
2025-01-29 15:30:00,545.72,545.88,545.51,545.53,2572.0,544.8903,545.0501,544.6806,544.7006,2572.0
2025-01-29 15:35:00,545.29,545.88,543.84,544.1,4463.0,544.4609,545.0501,543.0132,543.2728,4463.0
2025-01-29 15:40:00,544.1,544.32,543.84,544.32,4850.0,543.2728,543.4924,543.0132,543.4924,4850.0
2025-01-29 15:45:00,544.02,544.71,543.96,544.71,4487.0,543.1929,543.8818,543.133,543.8818,4487.0
2025-01-29 15:50:00,545.5,545.5,543.39,543.8,10414.0,544.6706,544.6706,542.5638,542.9732,10414.0
2025-01-29 15:55:00,543.63,543.76,542.86,543.76,19850.0,542.8035,542.9333,542.0346,542.9333,19850.0
2025-01-30 09:30:00,565.99,574.49,561.6,570.6,21046.0,565.1295,573.6166,560.7462,569.7325,21046.0
2025-01-30 09:35:00,571.64,572.96,567.15,572.92,11082.0,570.7709,572.0889,566.2877,572.0489,11082.0
2025-01-30 09:40:00,571.12,577.81,571.06,576.41,5054.0,570.2517,576.9315,570.1918,575.5336,5054.0
2025-01-30 09:45:00,575.97,580.0,575.96,578.63,29556.0,575.0943,579.1182,575.0843,577.7503,29556.0
2025-01-30 09:50:00,579.53,583.35,578.05,582.78,24535.0,578.6489,582.4631,577.1711,581.8939,24535.0
2025-01-30 09:55:00,582.89,584.31,581.43,581.67,10723.0,582.0038,583.4216,580.546,580.7856,10723.0
2025-01-30 10:00:00,581.21,583.11,579.45,580.53,18083.0,580.3263,582.2234,578.569,579.6474,18083.0
2025-01-30 10:05:00,580.28,581.56,578.21,581.46,9478.0,579.3977,580.6758,577.3309,580.576,9478.0
2025-01-30 10:10:00,581.47,583.19,579.97,579.97,13944.0,580.5859,582.3033,579.0882,579.0882,13944.0
2025-01-30 10:15:00,582.19,582.19,577.13,577.48,5867.0,581.3048,581.3048,576.2525,576.602,5867.0
2025-01-30 10:20:00,578.72,579.14,577.82,578.82,3935.0,577.8401,578.2595,576.9415,577.94,3935.0
2025-01-30 10:25:00,578.3,578.55,576.23,576.55,7726.0,577.4208,577.6704,575.3539,575.6734,7726.0
2025-01-30 10:30:00,576.85,576.9,574.81,575.1,4162.0,575.973,576.0229,573.9361,574.2256,4162.0
2025-01-30 10:35:00,575.49,578.68,575.02,577.58,6500.0,574.615,577.8002,574.1457,576.7019,6500.0
2025-01-30 10:40:00,577.7,578.87,576.03,577.6,2292.0,576.8217,577.9899,575.1542,576.7218,2292.0
2025-01-30 10:45:00,577.8,578.43,577.22,577.32,1825.0,576.9215,577.5506,576.3424,576.4423,1825.0
2025-01-30 10:50:00,578.08,581.83,577.9,580.0,3802.0,577.2011,580.9454,577.0214,579.1182,3802.0
2025-01-30 10:55:00,578.88,580.13,578.33,579.87,4587.0,577.9999,579.248,577.4507,578.9884,4587.0
2025-01-30 11:00:00,579.93,580.12,578.43,579.15,4263.0,579.0483,579.238,577.5506,578.2695,4263.0
2025-01-30 11:05:00,579.53,580.06,578.71,579.58,2806.0,578.6489,579.1781,577.8301,578.6988,2806.0
2025-01-30 11:10:00,580.03,581.61,580.03,580.47,1179.0,579.1481,580.7257,579.1481,579.5875,1179.0
2025-01-30 11:15:00,579.4,580.27,578.73,579.17,1318.0,578.5191,579.3878,577.8501,578.2894,1318.0
2025-01-30 11:20:00,579.29,580.77,579.29,579.65,2100.0,578.4093,579.887,578.4093,578.7687,2100.0
2025-01-30 11:25:00,580.47,580.9,579.9,580.45,2592.0,579.5875,580.0168,579.0183,579.5675,2592.0
2025-01-30 11:30:00,580.25,580.48,579.67,579.67,2864.0,579.3678,579.5974,578.7887,578.7887,2864.0
2025-01-30 11:35:00,579.68,580.94,578.7,579.63,8743.0,578.7987,580.0567,577.8202,578.7487,8743.0
2025-01-30 11:40:00,579.64,580.27,578.9,580.19,1952.0,578.7587,579.3878,578.0198,579.3079,1952.0
2025-01-30 11:45:00,580.2,581.95,580.0,581.74,8907.0,579.3179,581.0652,579.1182,580.8555,8907.0
2025-01-30 11:50:00,581.59,581.59,581.2,581.2,200.0,580.7058,580.7058,580.3164,580.3164,200.0
2025-01-30 11:55:00,581.21,582.13,580.88,581.04,3654.0,580.3263,581.2449,579.9968,580.1566,3654.0
2025-01-30 12:00:00,581.33,582.24,581.33,582.24,1200.0,580.4462,581.3548,580.4462,581.3548,1200.0
2025-01-30 12:05:00,582.35,582.5,581.62,582.15,4811.0,581.4646,581.6144,580.7357,581.2649,4811.0
2025-01-30 12:10:00,581.59,581.99,580.76,580.76,4601.0,580.7058,581.1051,579.877,579.877,4601.0
2025-01-30 12:15:00,580.46,581.2,580.38,581.2,3566.0,579.5775,580.3164,579.4976,580.3164,3566.0
2025-01-30 12:20:00,580.27,580.47,579.35,579.56,2224.0,579.3878,579.5875,578.4692,578.6788,2224.0
2025-01-30 12:25:00,579.41,579.49,578.76,579.25,2903.0,578.5291,578.609,577.8801,578.3693,2903.0
2025-01-30 12:30:00,579.81,579.9,579.34,579.88,2500.0,578.9285,579.0183,578.4592,578.9984,2500.0
2025-01-30 12:35:00,579.91,580.1,579.73,580.1,922.0,579.0283,579.218,578.8486,579.218,922.0
2025-01-30 12:40:00,580.32,580.79,579.6,580.79,3071.0,579.4377,579.907,578.7188,579.907,3071.0
2025-01-30 12:45:00,579.79,579.79,578.19,578.19,4553.0,578.9085,578.9085,577.3109,577.3109,4553.0
2025-01-30 12:50:00,578.01,578.73,578.01,578.44,3363.0,577.1312,577.8501,577.1312,577.5605,3363.0
2025-01-30 12:55:00,578.36,578.55,577.17,578.55,1924.0,577.4807,577.6704,576.2925,577.6704,1924.0
2025-01-30 13:00:00,578.4,578.4,576.82,576.99,2023.0,577.5206,577.5206,575.943,576.1128,2023.0
2025-01-30 13:05:00,576.98,576.98,575.28,575.9,2566.0,576.1028,576.1028,574.4054,575.0244,2566.0
2025-01-30 13:10:00,576.31,576.31,575.04,575.89,4785.0,575.4338,575.4338,574.1657,575.0144,4785.0
2025-01-30 13:15:00,576.11,576.29,575.18,575.18,1400.0,575.2341,575.4138,574.3055,574.3055,1400.0
2025-01-30 13:20:00,576.37,577.72,576.37,577.26,1845.0,575.4937,576.8416,575.4937,576.3823,1845.0
2025-01-30 13:25:00,576.92,577.59,576.84,577.25,1184.0,576.0429,576.7118,575.963,576.3724,1184.0
2025-01-30 13:30:00,577.69,578.07,577.16,577.42,2992.0,576.8117,577.1911,576.2825,576.5421,2992.0
2025-01-30 13:35:00,577.33,577.33,577.31,577.31,575.0,576.4522,576.4522,576.4323,576.4323,575.0
2025-01-30 13:40:00,576.92,577.43,575.65,576.2,3959.0,576.0429,576.5521,574.7748,575.324,3959.0
2025-01-30 13:45:00,575.7,576.07,575.19,575.19,3126.0,574.8247,575.1942,574.3155,574.3155,3126.0
2025-01-30 13:50:00,575.2,575.78,574.47,574.47,3072.0,574.3255,574.9046,573.5966,573.5966,3072.0
2025-01-30 13:55:00,574.63,574.63,573.88,574.09,623.0,573.7563,573.7563,573.0075,573.2172,623.0
2025-01-30 14:00:00,574.04,574.35,572.99,572.99,3081.0,573.1672,573.4768,572.1188,572.1188,3081.0
2025-01-30 14:05:00,572.43,573.9,572.43,573.86,2381.0,571.5597,573.0274,571.5597,572.9875,2381.0
2025-01-30 14:10:00,573.38,573.38,572.21,572.22,1100.0,572.5082,572.5082,571.34,571.35,1100.0
2025-01-30 14:15:00,572.77,572.77,571.74,571.79,1100.0,571.8992,571.8992,570.8707,570.9207,1100.0
2025-01-30 14:20:00,571.72,571.85,571.04,571.04,1438.0,570.8508,570.9806,570.1718,570.1718,1438.0
2025-01-30 14:25:00,571.09,571.56,570.48,570.49,1615.0,570.2217,570.691,569.6126,569.6226,1615.0
2025-01-30 14:30:00,570.17,570.37,570.03,570.09,1255.0,569.3031,569.5028,569.1633,569.2232,1255.0
2025-01-30 14:35:00,570.4,570.75,569.96,570.1,6195.0,569.5328,569.8822,569.0934,569.2332,6195.0
2025-01-30 14:40:00,569.94,570.62,569.94,570.31,1634.0,569.0735,569.7524,569.0735,569.4429,1634.0
2025-01-30 14:45:00,570.14,570.42,570.05,570.09,2955.0,569.2732,569.5527,569.1833,569.2232,2955.0
2025-01-30 14:50:00,570.38,570.97,570.14,570.26,4720.0,569.5128,570.1019,569.2732,569.393,4720.0
2025-01-30 14:55:00,570.02,571.23,570.02,571.17,3874.0,569.1533,570.3615,569.1533,570.3016,3874.0
2025-01-30 15:00:00,571.33,571.68,570.96,571.59,1936.0,570.4614,570.8108,570.0919,570.721,1936.0
2025-01-30 15:05:00,570.96,571.57,570.84,571.46,1342.0,570.0919,570.701,569.9721,570.5912,1342.0
2025-01-30 15:10:00,571.46,571.78,570.96,571.48,4459.0,570.5912,570.9107,570.0919,570.6111,4459.0
2025-01-30 15:15:00,571.51,571.83,570.77,570.77,2581.0,570.6411,570.9606,569.9022,569.9022,2581.0
2025-01-30 15:20:00,570.6,571.1,570.03,570.31,2922.0,569.7325,570.2317,569.1633,569.4429,2922.0
2025-01-30 15:25:00,570.0,570.48,569.8,570.26,7124.0,569.1334,569.6126,568.9337,569.393,7124.0
2025-01-30 15:30:00,570.11,570.86,570.1,570.68,7378.0,569.2432,569.9921,569.2332,569.8123,7378.0
2025-01-30 15:35:00,570.13,570.32,568.37,568.73,12787.0,569.2632,569.4529,567.5059,567.8653,12787.0
2025-01-30 15:40:00,568.73,569.76,568.35,568.48,13179.0,567.8653,568.8937,567.4859,567.6157,13179.0
2025-01-30 15:45:00,568.8,569.8,567.99,569.69,15873.0,567.9352,568.9337,567.1264,568.8239,15873.0
2025-01-30 15:50:00,569.41,570.54,569.0,570.3,26620.0,568.5443,569.6726,568.1349,569.4329,26620.0
2025-01-30 15:55:00,570.36,571.21,570.24,570.61,25832.0,569.4928,570.3415,569.373,569.7425,25832.0
2025-01-31 09:30:00,572.0,575.25,570.06,573.62,15946.0,571.1303,574.3754,569.1933,572.7479,15946.0
2025-01-31 09:35:00,572.33,574.75,572.33,573.11,1140.0,571.4598,573.8762,571.4598,572.2387,1140.0
2025-01-31 09:40:00,573.57,575.72,573.45,574.89,10164.0,572.698,574.8447,572.5781,574.0159,10164.0
2025-01-31 09:45:00,575.0,575.19,574.45,574.98,2476.0,574.1258,574.3155,573.5766,574.1058,2476.0
2025-01-31 09:50:00,575.26,576.21,574.67,575.36,12624.0,574.3854,575.3339,573.7963,574.4852,12624.0
2025-01-31 09:55:00,574.35,575.54,574.35,575.54,4722.0,573.4768,574.665,573.4768,574.665,4722.0
2025-01-31 10:00:00,576.0,576.0,574.65,574.8,8321.0,575.1243,575.1243,573.7763,573.9261,8321.0
2025-01-31 10:05:00,575.01,575.53,575.01,575.33,3819.0,574.1358,574.655,574.1358,574.4553,3819.0
2025-01-31 10:10:00,575.06,575.29,574.55,575.29,1278.0,574.1857,574.4153,573.6765,574.4153,1278.0
2025-01-31 10:15:00,575.14,575.84,574.64,574.83,2300.0,574.2656,574.9645,573.7663,573.956,2300.0
2025-01-31 10:20:00,574.66,574.73,574.27,574.73,2100.0,573.7863,573.8562,573.3969,573.8562,2100.0
2025-01-31 10:25:00,574.73,577.32,574.73,575.49,17906.0,573.8562,576.4423,573.8562,574.615,17906.0
2025-01-31 10:30:00,576.2,576.56,575.88,576.01,4161.0,575.324,575.6834,575.0044,575.1342,4161.0
2025-01-31 10:35:00,576.2,577.97,576.2,576.62,1349.0,575.324,577.0913,575.324,575.7433,1349.0
2025-01-31 10:40:00,575.3,575.38,575.29,575.38,300.0,574.4253,574.5052,574.4153,574.5052,300.0
2025-01-31 10:45:00,575.58,575.81,574.8,575.81,1896.0,574.7049,574.9345,573.9261,574.9345,1896.0
2025-01-31 10:50:00,576.38,576.38,575.92,575.92,500.0,575.5037,575.5037,575.0444,575.0444,500.0
2025-01-31 10:55:00,575.31,576.67,575.31,576.05,1358.0,574.4353,575.7932,574.4353,575.1742,1358.0
2025-01-31 11:00:00,576.42,576.42,576.42,576.42,100.0,575.5436,575.5436,575.5436,575.5436,100.0
2025-01-31 11:05:00,576.41,577.81,576.41,577.62,1502.0,575.5336,576.9315,575.5336,576.7418,1502.0
2025-01-31 11:10:00,577.88,578.25,577.43,577.44,1696.0,577.0014,577.3708,576.5521,576.5621,1696.0
2025-01-31 11:15:00,577.78,578.22,577.78,578.09,500.0,576.9016,577.3409,576.9016,577.2111,500.0
2025-01-31 11:20:00,578.64,578.64,577.49,577.79,1344.0,577.7602,577.7602,576.612,576.9115,1344.0
2025-01-31 11:25:00,577.54,578.17,577.54,578.01,1500.0,576.6619,577.291,576.6619,577.1312,1500.0
2025-01-31 11:30:00,578.01,578.1,577.19,577.69,3275.0,577.1312,577.2211,576.3124,576.8117,3275.0
2025-01-31 11:35:00,577.34,577.77,577.34,577.41,432.0,576.4622,576.8916,576.4622,576.5321,432.0
2025-01-31 11:40:00,578.09,578.25,577.94,578.02,1200.0,577.2111,577.3708,577.0613,577.1412,1200.0
2025-01-31 11:45:00,577.54,577.93,577.42,577.93,700.0,576.6619,577.0513,576.5421,577.0513,700.0
2025-01-31 11:50:00,577.95,578.48,577.61,578.04,3132.0,577.0713,577.6005,576.7318,577.1612,3132.0
2025-01-31 11:55:00,578.7,578.92,578.05,578.12,2700.0,577.8202,578.0398,577.1711,577.241,2700.0
2025-01-31 12:00:00,578.43,578.43,578.04,578.11,4800.0,577.5506,577.5506,577.1612,577.231,4800.0
2025-01-31 12:05:00,577.98,579.05,577.98,579.04,4835.0,577.1012,578.1696,577.1012,578.1596,4835.0
2025-01-31 12:10:00,578.93,578.93,578.92,578.93,400.0,578.0498,578.0498,578.0398,578.0498,400.0
2025-01-31 12:15:00,579.04,579.93,578.89,579.49,2038.0,578.1596,579.0483,578.0099,578.609,2038.0
2025-01-31 12:20:00,579.93,580.79,579.75,580.79,4499.0,579.0483,579.907,578.8686,579.907,4499.0
2025-01-31 12:25:00,580.78,581.61,580.57,581.44,5630.0,579.897,580.7257,579.6873,580.556,5630.0
2025-01-31 12:30:00,581.46,581.92,580.73,580.73,22541.0,580.576,581.0353,579.8471,579.8471,22541.0
2025-01-31 12:35:00,581.0,581.28,581.0,581.28,2200.0,580.1167,580.3962,580.1167,580.3962,2200.0
2025-01-31 12:40:00,580.8,581.74,580.65,581.17,3690.0,579.917,580.8555,579.7672,580.2864,3690.0
2025-01-31 12:45:00,581.02,581.02,579.98,580.15,1231.0,580.1366,580.1366,579.0982,579.2679,1231.0
2025-01-31 12:50:00,580.15,580.72,580.15,580.38,1200.0,579.2679,579.8371,579.2679,579.4976,1200.0
2025-01-31 12:55:00,580.79,580.79,580.23,580.49,1624.0,579.907,579.907,579.3478,579.6074,1624.0
2025-01-31 13:00:00,580.49,580.81,580.26,580.75,3297.0,579.6074,579.9269,579.3778,579.867,3297.0
2025-01-31 13:05:00,580.76,581.16,580.76,580.81,1529.0,579.877,580.2764,579.877,579.9269,1529.0
2025-01-31 13:10:00,580.76,580.81,580.54,580.81,2065.0,579.877,579.9269,579.6574,579.9269,2065.0
2025-01-31 13:15:00,580.81,581.28,580.23,580.3,5935.0,579.9269,580.3962,579.3478,579.4177,5935.0
2025-01-31 13:20:00,580.27,580.28,579.72,580.16,7899.0,579.3878,579.3977,578.8386,579.2779,7899.0
2025-01-31 13:25:00,580.16,580.43,579.96,580.07,6396.0,579.2779,579.5475,579.0782,579.1881,6396.0
2025-01-31 13:30:00,580.07,580.28,579.38,579.44,12151.0,579.1881,579.3977,578.4991,578.559,12151.0
2025-01-31 13:35:00,579.44,579.76,579.03,579.38,2351.0,578.559,578.8785,578.1497,578.4991,2351.0
2025-01-31 13:40:00,579.74,580.85,579.69,580.21,14522.0,578.8586,579.9669,578.8086,579.3279,14522.0
2025-01-31 13:45:00,580.58,581.0,580.27,580.34,3894.0,579.6973,580.1167,579.3878,579.4577,3894.0
2025-01-31 13:50:00,580.44,580.45,579.98,580.16,3328.0,579.5575,579.5675,579.0982,579.2779,3328.0
2025-01-31 13:55:00,580.29,580.51,577.03,577.31,5753.0,579.4077,579.6274,576.1527,576.4323,5753.0
2025-01-31 14:00:00,577.14,577.14,575.37,576.02,2381.0,576.2625,576.2625,574.4952,575.1442,2381.0
2025-01-31 14:05:00,575.89,575.89,573.6,574.11,600.0,575.0144,575.0144,572.7279,573.2371,600.0
2025-01-31 14:10:00,574.71,575.76,574.7,575.76,2400.0,573.8362,574.8846,573.8262,574.8846,2400.0
2025-01-31 14:15:00,575.55,575.84,575.1,575.56,2985.0,574.6749,574.9645,574.2256,574.6849,2985.0
2025-01-31 14:20:00,575.46,576.35,575.08,576.35,2000.0,574.5851,575.4737,574.2057,575.4737,2000.0
2025-01-31 14:25:00,575.85,576.39,575.84,576.06,1700.0,574.9745,575.5137,574.9645,575.1842,1700.0
2025-01-31 14:30:00,576.0,576.48,575.8,576.32,2371.0,575.1243,575.6035,574.9246,575.4438,2371.0
2025-01-31 14:35:00,576.33,576.44,575.63,576.2,2605.0,575.4538,575.5636,574.7548,575.324,2605.0
2025-01-31 14:40:00,575.77,575.77,575.42,575.43,1371.0,574.8946,574.8946,574.5451,574.5551,1371.0
2025-01-31 14:45:00,575.44,576.3,575.44,576.26,3200.0,574.5651,575.4238,574.5651,575.3839,3200.0
2025-01-31 14:50:00,575.73,576.43,575.43,575.67,8647.0,574.8547,575.5536,574.5551,574.7948,8647.0
2025-01-31 14:55:00,576.01,576.15,575.6,575.61,1044.0,575.1342,575.274,574.7249,574.7349,1044.0
2025-01-31 15:00:00,575.61,575.76,574.3,574.3,2920.0,574.7349,574.8846,573.4268,573.4268,2920.0
2025-01-31 15:05:00,574.04,574.6,574.04,574.6,1812.0,573.1672,573.7264,573.1672,573.7264,1812.0
2025-01-31 15:10:00,574.53,575.07,574.27,574.63,5709.0,573.6565,574.1957,573.3969,573.7563,5709.0
2025-01-31 15:15:00,574.27,574.56,573.61,574.37,2072.0,573.3969,573.6864,572.7379,573.4967,2072.0
2025-01-31 15:20:00,574.66,574.66,573.93,573.93,880.0,573.7863,573.7863,573.0574,573.0574,880.0
2025-01-31 15:25:00,574.13,575.06,573.76,574.05,3724.0,573.2571,574.1857,572.8877,573.1772,3724.0
2025-01-31 15:30:00,574.52,574.78,574.24,574.65,1028.0,573.6465,573.9061,573.3669,573.7763,1028.0
2025-01-31 15:35:00,574.83,574.83,574.45,574.56,3327.0,573.956,573.956,573.5766,573.6864,3327.0
2025-01-31 15:40:00,574.51,575.1,574.51,574.89,1900.0,573.6365,574.2256,573.6365,574.0159,1900.0
2025-01-31 15:45:00,575.25,576.03,575.22,575.77,3100.0,574.3754,575.1542,574.3454,574.8946,3100.0
2025-01-31 15:50:00,575.49,576.09,574.68,575.76,15043.0,574.615,575.2141,573.8063,574.8846,15043.0
2025-01-31 15:55:00,575.1,576.19,574.2,575.71,57029.0,574.2256,575.314,573.327,574.8347,57029.0
2025-02-03 09:30:00,575.24,575.24,571.0,572.44,12256.0,574.3654,574.3654,570.1319,571.5697,12256.0
2025-02-03 09:35:00,572.13,572.14,570.92,571.48,4182.0,571.2601,571.2701,570.052,570.6111,4182.0
2025-02-03 09:40:00,571.85,572.91,570.4,570.4,1500.0,570.9806,572.039,569.5328,569.5328,1500.0
2025-02-03 09:45:00,571.02,571.02,569.88,570.35,1700.0,570.1518,570.1518,569.0136,569.4828,1700.0
2025-02-03 09:50:00,570.35,570.46,569.68,569.79,6610.0,569.4828,569.5927,568.8139,568.9237,6610.0
2025-02-03 09:55:00,570.66,571.63,570.4,571.0,3500.0,569.7924,570.7609,569.5328,570.1319,3500.0
2025-02-03 10:00:00,571.0,572.16,570.32,571.94,4846.0,570.1319,571.2901,569.4529,571.0704,4846.0
2025-02-03 10:05:00,572.91,572.97,572.32,572.89,1100.0,572.039,572.0989,571.4499,572.019,1100.0
2025-02-03 10:10:00,572.89,575.19,572.81,574.49,5013.0,572.019,574.3155,571.9391,573.6166,5013.0
2025-02-03 10:15:00,574.58,575.53,573.15,573.15,2409.0,573.7064,574.655,572.2786,572.2786,2409.0
2025-02-03 10:20:00,572.87,574.25,572.23,573.96,8374.0,571.999,573.3769,571.36,573.0874,8374.0
2025-02-03 10:25:00,574.88,575.6,574.54,575.6,2676.0,574.006,574.7249,573.6665,574.7249,2676.0
2025-02-03 10:30:00,576.65,576.96,576.01,576.81,3238.0,575.7733,576.0828,575.1342,575.933,3238.0
2025-02-03 10:35:00,576.23,577.07,575.81,576.72,2564.0,575.3539,576.1926,574.9345,575.8432,2564.0
2025-02-03 10:40:00,576.66,577.54,576.52,577.54,2272.0,575.7833,576.6619,575.6435,576.6619,2272.0
2025-02-03 10:45:00,576.64,577.53,576.23,576.23,1700.0,575.7633,576.6519,575.3539,575.3539,1700.0
2025-02-03 10:50:00,577.5,577.5,577.0,577.0,300.0,576.622,576.622,576.1227,576.1227,300.0
2025-02-03 10:55:00,575.79,577.57,575.79,577.14,2625.0,574.9146,576.6919,574.9146,576.2625,2625.0
2025-02-03 11:00:00,577.14,578.0,577.08,577.18,4057.0,576.2625,577.1212,576.2026,576.3025,4057.0
2025-02-03 11:05:00,576.85,577.6,576.48,577.28,2002.0,575.973,576.7218,575.6035,576.4023,2002.0
2025-02-03 11:10:00,578.0,578.0,577.39,577.4,300.0,577.1212,577.1212,576.5121,576.5221,300.0
2025-02-03 11:15:00,577.55,578.23,577.55,578.23,1084.0,576.6719,577.3509,576.6719,577.3509,1084.0
2025-02-03 11:20:00,578.3,578.3,577.93,577.94,200.0,577.4208,577.4208,577.0513,577.0613,200.0
2025-02-03 11:25:00,578.33,578.76,578.33,578.76,2586.0,577.4507,577.8801,577.4507,577.8801,2586.0
2025-02-03 11:30:00,578.59,579.01,578.52,579.0,1074.0,577.7103,578.1297,577.6404,578.1197,1074.0
2025-02-03 11:35:00,579.02,579.19,579.02,579.19,364.0,578.1397,578.3094,578.1397,578.3094,364.0
2025-02-03 11:40:00,579.26,579.71,578.88,579.67,7836.0,578.3793,578.8286,577.9999,578.7887,7836.0
2025-02-03 11:45:00,579.82,580.74,579.8,580.46,3690.0,578.9384,579.8571,578.9185,579.5775,3690.0
2025-02-03 11:50:00,580.56,581.24,580.55,580.71,698.0,579.6773,580.3563,579.6673,579.8271,698.0
2025-02-03 11:55:00,580.77,581.06,579.59,580.25,15015.0,579.887,580.1766,578.7088,579.3678,15015.0
2025-02-03 12:00:00,579.73,579.74,577.59,577.59,6528.0,578.8486,578.8586,576.7118,576.7118,6528.0
2025-02-03 12:05:00,577.41,577.91,577.4,577.9,866.0,576.5321,577.0314,576.5221,577.0214,866.0
2025-02-03 12:10:00,577.91,577.91,576.89,577.46,1425.0,577.0314,577.0314,576.0129,576.582,1425.0
2025-02-03 12:15:00,577.5,578.02,576.89,578.02,8517.0,576.622,577.1412,576.0129,577.1412,8517.0
2025-02-03 12:20:00,578.46,579.66,577.77,579.66,2031.0,577.5805,578.7787,576.8916,578.7787,2031.0
2025-02-03 12:25:00,579.05,579.97,579.0,579.0,1738.0,578.1696,579.0882,578.1197,578.1197,1738.0
2025-02-03 12:30:00,578.85,579.72,578.42,578.43,1884.0,577.9699,578.8386,577.5406,577.5506,1884.0
2025-02-03 12:35:00,578.45,578.59,578.23,578.59,1400.0,577.5705,577.7103,577.3509,577.7103,1400.0
2025-02-03 12:40:00,578.59,579.14,577.16,577.16,3400.0,577.7103,578.2595,576.2825,576.2825,3400.0
2025-02-03 12:45:00,577.15,577.22,577.09,577.21,1700.0,576.2725,576.3424,576.2126,576.3324,1700.0
2025-02-03 12:50:00,577.21,578.32,577.21,578.32,3328.0,576.3324,577.4407,576.3324,577.4407,3328.0
2025-02-03 12:55:00,577.73,577.73,576.63,576.68,2600.0,576.8516,576.8516,575.7533,575.8032,2600.0
2025-02-03 13:00:00,576.68,577.33,576.04,576.89,1702.0,575.8032,576.4522,575.1642,576.0129,1702.0
2025-02-03 13:05:00,577.92,578.51,577.17,577.17,1270.0,577.0413,577.6304,576.2925,576.2925,1270.0
2025-02-03 13:10:00,577.31,578.65,577.31,578.65,1200.0,576.4323,577.7702,576.4323,577.7702,1200.0
2025-02-03 13:15:00,578.81,578.81,578.3,578.68,700.0,577.93,577.93,577.4208,577.8002,700.0
2025-02-03 13:20:00,577.84,578.6,577.84,578.6,1124.0,576.9615,577.7203,576.9615,577.7203,1124.0
2025-02-03 13:25:00,578.62,579.29,578.62,579.02,1100.0,577.7403,578.4093,577.7403,578.1397,1100.0
2025-02-03 13:30:00,579.07,579.64,579.07,579.56,767.0,578.1896,578.7587,578.1896,578.6788,767.0
2025-02-03 13:35:00,579.5,579.5,579.06,579.45,815.0,578.6189,578.6189,578.1796,578.569,815.0
2025-02-03 13:40:00,579.03,579.36,578.14,578.2,4543.0,578.1497,578.4791,577.261,577.3209,4543.0
2025-02-03 13:45:00,578.35,578.99,578.35,578.99,3008.0,577.4707,578.1097,577.4707,578.1097,3008.0
2025-02-03 13:50:00,579.16,579.58,579.16,579.58,200.0,578.2795,578.6988,578.2795,578.6988,200.0
2025-02-03 13:55:00,579.17,579.66,579.17,579.64,810.0,578.2894,578.7787,578.2894,578.7587,810.0
2025-02-03 14:00:00,579.75,579.86,579.49,579.86,1500.0,578.8686,578.9784,578.609,578.9784,1500.0
2025-02-03 14:05:00,579.67,580.03,579.66,580.02,1325.0,578.7887,579.1481,578.7787,579.1381,1325.0
2025-02-03 14:10:00,580.0,580.46,579.98,580.46,544.0,579.1182,579.5775,579.0982,579.5775,544.0
2025-02-03 14:15:00,580.41,580.46,580.37,580.46,400.0,579.5276,579.5775,579.4876,579.5775,400.0
2025-02-03 14:20:00,580.15,580.83,580.15,580.83,2090.0,579.2679,579.9469,579.2679,579.9469,2090.0
2025-02-03 14:25:00,580.81,581.34,580.48,581.34,1075.0,579.9269,580.4561,579.5974,580.4561,1075.0
2025-02-03 14:30:00,581.39,581.5,580.56,580.56,4849.0,580.5061,580.6159,579.6773,579.6773,4849.0
2025-02-03 14:35:00,580.49,580.49,579.48,579.48,500.0,579.6074,579.6074,578.599,578.599,500.0
2025-02-03 14:40:00,579.85,580.59,579.85,580.58,938.0,578.9684,579.7073,578.9684,579.6973,938.0
2025-02-03 14:45:00,580.67,580.68,580.67,580.68,300.0,579.7872,579.7971,579.7872,579.7971,300.0
2025-02-03 14:50:00,580.73,580.73,579.83,580.21,4097.0,579.8471,579.8471,578.9484,579.3279,4097.0
2025-02-03 14:55:00,579.81,579.83,579.46,579.76,6600.0,578.9285,578.9484,578.579,578.8785,6600.0
2025-02-03 15:00:00,579.9,579.95,579.37,579.61,6406.0,579.0183,579.0683,578.4891,578.7288,6406.0
2025-02-03 15:05:00,579.3,579.82,579.19,579.4,4928.0,578.4192,578.9384,578.3094,578.5191,4928.0
2025-02-03 15:10:00,579.73,579.73,579.38,579.5,1081.0,578.8486,578.8486,578.4991,578.6189,1081.0
2025-02-03 15:15:00,579.7,579.7,579.32,579.32,526.0,578.8186,578.8186,578.4392,578.4392,526.0
2025-02-03 15:20:00,579.38,579.38,579.24,579.25,1150.0,578.4991,578.4991,578.3593,578.3693,1150.0
2025-02-03 15:25:00,579.23,579.41,578.3,578.38,4360.0,578.3493,578.5291,577.4208,577.5006,4360.0
2025-02-03 15:30:00,578.38,578.38,577.95,578.2,1900.0,577.5006,577.5006,577.0713,577.3209,1900.0
2025-02-03 15:35:00,578.09,578.47,578.07,578.3,2425.0,577.2111,577.5905,577.1911,577.4208,2425.0
2025-02-03 15:40:00,578.08,578.08,576.68,577.09,3163.0,577.2011,577.2011,575.8032,576.2126,3163.0
2025-02-03 15:45:00,577.0,577.5,577.0,577.34,5621.0,576.1227,576.622,576.1227,576.4622,5621.0
2025-02-03 15:50:00,577.59,579.46,576.4,576.65,16944.0,576.7118,578.579,575.5236,575.7733,16944.0
2025-02-03 15:55:00,576.67,577.6,575.97,577.27,41274.0,575.7932,576.7218,575.0943,576.3923,41274.0
2025-02-04 09:30:00,577.2,579.62,575.02,576.32,12570.0,576.3224,578.7388,574.1457,575.4438,12570.0
2025-02-04 09:35:00,575.63,578.54,574.63,578.45,14809.0,574.7548,577.6604,573.7563,577.5705,14809.0
2025-02-04 09:40:00,577.06,577.06,575.94,576.73,2933.0,576.1826,576.1826,575.0643,575.8531,2933.0
2025-02-04 09:45:00,576.73,576.79,575.67,576.05,3477.0,575.8531,575.9131,574.7948,575.1742,3477.0
2025-02-04 09:50:00,576.06,576.46,575.72,575.74,2502.0,575.1842,575.5836,574.8447,574.8647,2502.0
2025-02-04 09:55:00,575.67,575.73,574.93,575.2,1900.0,574.7948,574.8547,574.0559,574.3255,1900.0
2025-02-04 10:00:00,575.79,575.79,572.76,573.0,1800.0,574.9146,574.9146,571.8892,572.1288,1800.0
2025-02-04 10:05:00,573.55,573.56,571.16,571.68,15661.0,572.678,572.688,570.2916,570.8108,15661.0
2025-02-04 10:10:00,571.24,574.43,571.23,574.43,2603.0,570.3715,573.5566,570.3615,573.5566,2603.0
2025-02-04 10:15:00,574.54,575.2,574.38,574.38,400.0,573.6665,574.3255,573.5067,573.5067,400.0
2025-02-04 10:20:00,575.25,576.91,575.25,575.51,5235.0,574.3754,576.0329,574.3754,574.635,5235.0
2025-02-04 10:25:00,574.84,574.84,573.77,573.77,2200.0,573.966,573.966,572.8976,572.8976,2200.0
2025-02-04 10:30:00,573.88,573.89,573.88,573.88,100.0,573.0075,573.0175,573.0075,573.0075,100.0
2025-02-04 10:35:00,574.17,575.07,574.1,574.76,2195.0,573.297,574.1957,573.2271,573.8861,2195.0
2025-02-04 10:40:00,575.7,575.78,575.7,575.78,260.0,574.8247,574.9046,574.8247,574.9046,260.0
2025-02-04 10:45:00,575.27,575.28,574.27,575.1,17276.0,574.3954,574.4054,573.3969,574.2256,17276.0
2025-02-04 10:50:00,575.04,575.04,573.74,574.11,37058.0,574.1657,574.1657,572.8677,573.2371,37058.0
2025-02-04 10:55:00,574.77,574.99,574.45,574.45,700.0,573.8961,574.1158,573.5766,573.5766,700.0
2025-02-04 11:00:00,575.29,576.03,575.24,576.03,1100.0,574.4153,575.1542,574.3654,575.1542,1100.0
2025-02-04 11:05:00,576.22,576.22,574.52,574.52,7587.0,575.3439,575.3439,573.6465,573.6465,7587.0
2025-02-04 11:10:00,574.31,575.3,574.31,574.65,5317.0,573.4368,574.4253,573.4368,573.7763,5317.0
2025-02-04 11:15:00,574.71,574.73,574.65,574.73,1116.0,573.8362,573.8562,573.7763,573.8562,1116.0
2025-02-04 11:20:00,574.73,575.6,574.73,575.51,1700.0,573.8562,574.7249,573.8562,574.635,1700.0
2025-02-04 11:25:00,575.29,575.45,574.78,574.88,1400.0,574.4153,574.5751,573.9061,574.006,1400.0
2025-02-04 11:30:00,575.44,576.04,574.76,576.04,10987.0,574.5651,575.1642,573.8861,575.1642,10987.0
2025-02-04 11:35:00,576.38,576.96,576.37,576.8,500.0,575.5037,576.0828,575.4937,575.923,500.0
2025-02-04 11:40:00,577.38,577.59,576.0,576.46,1100.0,576.5022,576.7118,575.1243,575.5836,1100.0
2025-02-04 11:45:00,576.46,576.57,575.89,576.06,1800.0,575.5836,575.6934,575.0144,575.1842,1800.0
2025-02-04 11:50:00,575.77,576.13,575.77,576.0,2400.0,574.8946,575.2541,574.8946,575.1243,2400.0
2025-02-04 11:55:00,575.63,576.21,575.63,576.21,600.0,574.7548,575.3339,574.7548,575.3339,600.0
2025-02-04 12:00:00,576.21,577.26,575.89,577.07,5200.0,575.3339,576.3823,575.0144,576.1926,5200.0
2025-02-04 12:05:00,577.01,577.77,577.0,577.77,928.0,576.1327,576.8916,576.1227,576.8916,928.0
2025-02-04 12:10:00,576.91,576.92,576.09,576.09,500.0,576.0329,576.0429,575.2141,575.2141,500.0
2025-02-04 12:15:00,575.99,576.07,574.41,574.69,11285.0,575.1143,575.1942,573.5367,573.8162,11285.0
2025-02-04 12:20:00,575.0,575.0,573.83,574.71,2461.0,574.1258,574.1258,572.9576,573.8362,2461.0
2025-02-04 12:25:00,574.61,575.37,574.61,574.89,5211.0,573.7364,574.4952,573.7364,574.0159,5211.0
2025-02-04 12:30:00,574.93,575.02,574.29,575.02,2716.0,574.0559,574.1457,573.4169,574.1457,2716.0
2025-02-04 12:35:00,575.02,576.18,575.0,576.0,4320.0,574.1457,575.304,574.1258,575.1243,4320.0
2025-02-04 12:40:00,575.19,575.32,575.02,575.27,1558.0,574.3155,574.4453,574.1457,574.3954,1558.0
2025-02-04 12:45:00,575.25,575.25,575.25,575.25,100.0,574.3754,574.3754,574.3754,574.3754,100.0
2025-02-04 12:50:00,575.24,575.98,575.24,575.31,300.0,574.3654,575.1043,574.3654,574.4353,300.0
2025-02-04 12:55:00,575.31,577.0,575.31,576.34,4860.0,574.4353,576.1227,574.4353,575.4637,4860.0
2025-02-04 13:00:00,576.3,576.3,575.56,575.56,8572.0,575.4238,575.4238,574.6849,574.6849,8572.0
2025-02-04 13:05:00,575.69,577.36,575.63,577.36,6852.0,574.8147,576.4822,574.7548,576.4822,6852.0
2025-02-04 13:10:00,577.2,577.81,577.2,577.81,1700.0,576.3224,576.9315,576.3224,576.9315,1700.0
2025-02-04 13:15:00,577.81,578.25,577.81,577.87,1200.0,576.9315,577.3708,576.9315,576.9914,1200.0
2025-02-04 13:20:00,577.98,578.24,577.43,578.24,1769.0,577.1012,577.3609,576.5521,577.3609,1769.0
2025-02-04 13:25:00,578.13,578.14,577.8,578.02,300.0,577.251,577.261,576.9215,577.1412,300.0
2025-02-04 13:30:00,578.02,578.02,577.41,577.42,1104.0,577.1412,577.1412,576.5321,576.5421,1104.0
2025-02-04 13:35:00,577.36,577.47,576.88,577.23,986.0,576.4822,576.592,576.0029,576.3524,986.0
2025-02-04 13:40:00,577.25,577.37,577.25,577.37,200.0,576.3724,576.4922,576.3724,576.4922,200.0
2025-02-04 13:45:00,577.45,577.82,577.43,577.59,945.0,576.5721,576.9415,576.5521,576.7118,945.0
2025-02-04 13:50:00,577.78,578.02,577.67,577.81,1321.0,576.9016,577.1412,576.7917,576.9315,1321.0
2025-02-04 13:55:00,577.98,578.0,577.68,577.69,477.0,577.1012,577.1212,576.8017,576.8117,477.0
2025-02-04 14:00:00,577.62,577.65,577.57,577.63,1718.0,576.7418,576.7717,576.6919,576.7518,1718.0
2025-02-04 14:05:00,577.63,578.18,577.46,577.9,1048.0,576.7518,577.3009,576.582,577.0214,1048.0
2025-02-04 14:10:00,577.88,578.22,577.62,577.62,1305.0,577.0014,577.3409,576.7418,576.7418,1305.0
2025-02-04 14:15:00,577.54,577.73,577.35,577.46,1010.0,576.6619,576.8516,576.4722,576.582,1010.0
2025-02-04 14:20:00,577.46,577.83,577.46,577.67,300.0,576.582,576.9515,576.582,576.7917,300.0
2025-02-04 14:25:00,578.07,578.42,577.73,578.42,500.0,577.1911,577.5406,576.8516,577.5406,500.0
2025-02-04 14:30:00,578.13,578.16,578.06,578.06,400.0,577.251,577.281,577.1811,577.1811,400.0
2025-02-04 14:35:00,578.39,578.39,577.53,577.54,1100.0,577.5106,577.5106,576.6519,576.6619,1100.0
2025-02-04 14:40:00,577.73,578.09,577.15,578.07,1202.0,576.8516,577.2111,576.2725,577.1911,1202.0
2025-02-04 14:45:00,577.78,578.1,577.74,578.09,700.0,576.9016,577.2211,576.8616,577.2111,700.0
2025-02-04 14:50:00,577.79,578.07,577.5,577.8,1956.0,576.9115,577.1911,576.622,576.9215,1956.0
2025-02-04 14:55:00,577.8,578.18,577.32,577.44,4309.0,576.9215,577.3009,576.4423,576.5621,4309.0
2025-02-04 15:00:00,577.39,577.45,577.23,577.4,1000.0,576.5121,576.5721,576.3524,576.5221,1000.0
2025-02-04 15:05:00,577.4,578.0,577.4,578.0,1069.0,576.5221,577.1212,576.5221,577.1212,1069.0
2025-02-04 15:10:00,577.71,577.71,577.69,577.7,200.0,576.8317,576.8317,576.8117,576.8217,200.0
2025-02-04 15:15:00,577.7,577.71,577.11,577.11,2300.0,576.8217,576.8317,576.2326,576.2326,2300.0
2025-02-04 15:20:00,577.46,577.53,577.32,577.45,2747.0,576.582,576.6519,576.4423,576.5721,2747.0
2025-02-04 15:25:00,577.7,577.7,577.44,577.45,2176.0,576.8217,576.8217,576.5621,576.5721,2176.0
2025-02-04 15:30:00,577.46,577.71,577.32,577.63,2017.0,576.582,576.8317,576.4423,576.7518,2017.0
2025-02-04 15:35:00,577.63,577.63,576.78,577.59,1772.0,576.7518,576.7518,575.9031,576.7118,1772.0
2025-02-04 15:40:00,577.3,577.63,577.29,577.45,1129.0,576.4223,576.7518,576.4123,576.5721,1129.0
2025-02-04 15:45:00,577.37,577.37,577.13,577.17,4240.0,576.4922,576.4922,576.2525,576.2925,4240.0
2025-02-04 15:50:00,577.07,578.12,577.07,578.08,6176.0,576.1926,577.241,576.1926,577.2011,6176.0
2025-02-04 15:55:00,577.45,577.98,577.24,577.77,19694.0,576.5721,577.1012,576.3624,576.8916,19694.0
2025-02-05 09:30:00,578.14,582.25,578.14,582.25,7820.0,577.261,581.3648,577.261,581.3648,7820.0
2025-02-05 09:35:00,579.8,581.73,577.36,579.24,5004.0,578.9185,580.8455,576.4822,578.3593,5004.0
2025-02-05 09:40:00,576.22,576.22,576.05,576.05,300.0,575.3439,575.3439,575.1742,575.1742,300.0
2025-02-05 09:45:00,576.15,577.57,575.56,575.56,1646.0,575.274,576.6919,574.6849,574.6849,1646.0
2025-02-05 09:50:00,575.28,576.5,574.75,574.88,12181.0,574.4054,575.6235,573.8762,574.006,12181.0
2025-02-05 09:55:00,574.88,575.61,573.41,573.9,13855.0,574.006,574.7349,572.5382,573.0274,13855.0
2025-02-05 10:00:00,574.31,575.9,573.12,573.8,5479.0,573.4368,575.0244,572.2486,572.9276,5479.0
2025-02-05 10:05:00,574.13,574.13,573.15,573.24,1000.0,573.2571,573.2571,572.2786,572.3685,1000.0
2025-02-05 10:10:00,573.2,574.22,573.2,574.22,963.0,572.3285,573.347,572.3285,573.347,963.0
2025-02-05 10:15:00,573.93,574.49,573.75,573.75,2662.0,573.0574,573.6166,572.8777,572.8777,2662.0
2025-02-05 10:20:00,574.22,575.18,574.15,575.17,1936.0,573.347,574.3055,573.2771,574.2955,1936.0
2025-02-05 10:25:00,575.2,575.39,574.85,575.13,2791.0,574.3255,574.5152,573.976,574.2556,2791.0
2025-02-05 10:30:00,575.53,575.6,575.4,575.41,1299.0,574.655,574.7249,574.5252,574.5352,1299.0
2025-02-05 10:35:00,575.73,575.87,575.18,575.38,1225.0,574.8547,574.9945,574.3055,574.5052,1225.0
2025-02-05 10:40:00,575.38,575.44,575.37,575.44,566.0,574.5052,574.5651,574.4952,574.5651,566.0
2025-02-05 10:45:00,575.76,576.12,575.58,575.69,1600.0,574.8846,575.2441,574.7049,574.8147,1600.0
2025-02-05 10:50:00,575.69,575.69,575.29,575.3,1200.0,574.8147,574.8147,574.4153,574.4253,1200.0
2025-02-05 10:55:00,575.3,575.4,574.72,575.01,5419.0,574.4253,574.5252,573.8462,574.1358,5419.0
2025-02-05 11:00:00,574.92,575.68,574.9,575.29,1649.0,574.0459,574.8047,574.0259,574.4153,1649.0
2025-02-05 11:05:00,575.21,575.29,575.08,575.11,1019.0,574.3355,574.4153,574.2057,574.2356,1019.0
2025-02-05 11:10:00,575.76,576.08,575.43,575.77,400.0,574.8846,575.2041,574.5551,574.8946,400.0
2025-02-05 11:15:00,575.11,575.31,575.11,575.31,300.0,574.2356,574.4353,574.2356,574.4353,300.0
2025-02-05 11:20:00,575.49,576.11,575.36,576.11,1112.0,574.615,575.2341,574.4852,575.2341,1112.0
2025-02-05 11:25:00,576.31,576.34,575.93,576.34,900.0,575.4338,575.4637,575.0544,575.4637,900.0
2025-02-05 11:30:00,576.77,576.78,576.56,576.57,200.0,575.8931,575.9031,575.6834,575.6934,200.0
2025-02-05 11:35:00,576.55,576.7,576.21,576.6,772.0,575.6734,575.8232,575.3339,575.7233,772.0
2025-02-05 11:40:00,576.5,576.5,576.49,576.5,100.0,575.6235,575.6235,575.6135,575.6235,100.0
2025-02-05 11:45:00,576.83,577.27,576.83,577.27,600.0,575.953,576.3923,575.953,576.3923,600.0
2025-02-05 11:50:00,577.1,577.77,577.09,577.55,800.0,576.2226,576.8916,576.2126,576.6719,800.0
2025-02-05 11:55:00,577.57,577.57,577.56,577.57,100.0,576.6919,576.6919,576.6819,576.6919,100.0
2025-02-05 12:00:00,578.0,578.0,577.21,578.0,685.0,577.1212,577.1212,576.3324,577.1212,685.0
2025-02-05 12:05:00,577.59,577.59,577.59,577.59,300.0,576.7118,576.7118,576.7118,576.7118,300.0
2025-02-05 12:10:00,578.02,578.11,577.45,577.79,4448.0,577.1412,577.231,576.5721,576.9115,4448.0
2025-02-05 12:15:00,577.79,577.79,577.79,577.79,300.0,576.9115,576.9115,576.9115,576.9115,300.0
2025-02-05 12:20:00,578.12,578.12,577.79,577.82,1706.0,577.241,577.241,576.9115,576.9415,1706.0
2025-02-05 12:25:00,577.82,578.16,577.74,577.74,900.0,576.9415,577.281,576.8616,576.8616,900.0
2025-02-05 12:30:00,577.91,578.16,577.91,578.16,609.0,577.0314,577.281,577.0314,577.281,609.0
2025-02-05 12:35:00,578.19,578.34,577.84,577.84,631.0,577.3109,577.4607,576.9615,576.9615,631.0
2025-02-05 12:40:00,577.72,577.75,577.52,577.59,1800.0,576.8416,576.8716,576.6419,576.7118,1800.0
2025-02-05 12:45:00,577.59,577.59,577.1,577.2,900.0,576.7118,576.7118,576.2226,576.3224,900.0
2025-02-05 12:50:00,577.2,577.2,577.2,577.2,400.0,576.3224,576.3224,576.3224,576.3224,400.0
2025-02-05 12:55:00,577.6,577.82,577.6,577.82,300.0,576.7218,576.9415,576.7218,576.9415,300.0
2025-02-05 13:00:00,577.72,577.91,577.72,577.82,900.0,576.8416,577.0314,576.8416,576.9415,900.0
2025-02-05 13:05:00,577.82,577.82,577.58,577.58,500.0,576.9415,576.9415,576.7019,576.7019,500.0
2025-02-05 13:10:00,577.82,577.83,577.54,577.76,656.0,576.9415,576.9515,576.6619,576.8816,656.0
2025-02-05 13:15:00,577.83,578.1,577.83,578.09,1360.0,576.9515,577.2211,576.9515,577.2111,1360.0
2025-02-05 13:20:00,578.18,578.19,577.86,578.17,686.0,577.3009,577.3109,576.9814,577.291,686.0
2025-02-05 13:25:00,578.18,578.25,578.04,578.12,889.0,577.3009,577.3708,577.1612,577.241,889.0
2025-02-05 13:30:00,577.92,578.14,577.59,578.14,1702.0,577.0413,577.261,576.7118,577.261,1702.0
2025-02-05 13:35:00,578.1,578.66,578.09,578.66,200.0,577.2211,577.7802,577.2111,577.7802,200.0
2025-02-05 13:40:00,578.19,578.22,578.19,578.22,700.0,577.3109,577.3409,577.3109,577.3409,700.0
2025-02-05 13:45:00,577.96,578.48,577.95,578.32,895.0,577.0813,577.6005,577.0713,577.4407,895.0
2025-02-05 13:50:00,578.72,578.77,578.51,578.51,300.0,577.8401,577.89,577.6304,577.6304,300.0
2025-02-05 13:55:00,578.5,578.56,578.09,578.09,800.0,577.6205,577.6804,577.2111,577.2111,800.0
2025-02-05 14:00:00,578.36,578.36,578.09,578.12,3753.0,577.4807,577.4807,577.2111,577.241,3753.0
2025-02-05 14:05:00,578.06,578.75,578.06,578.75,1413.0,577.1811,577.8701,577.1811,577.8701,1413.0
2025-02-05 14:10:00,578.75,578.75,578.75,578.75,0.0,577.8701,577.8701,577.8701,577.8701,0.0
2025-02-05 14:15:00,578.67,578.67,577.99,578.07,1200.0,577.7902,577.7902,577.1112,577.1911,1200.0
2025-02-05 14:20:00,577.99,578.2,577.66,578.2,900.0,577.1112,577.3209,576.7817,577.3209,900.0
2025-02-05 14:25:00,578.3,578.3,578.3,578.3,100.0,577.4208,577.4208,577.4208,577.4208,100.0
2025-02-05 14:30:00,578.21,578.45,578.11,578.42,900.0,577.3309,577.5705,577.231,577.5406,900.0
2025-02-05 14:35:00,577.65,578.78,577.65,578.78,700.0,576.7717,577.9,576.7717,577.9,700.0
2025-02-05 14:40:00,578.4,578.78,578.08,578.2,800.0,577.5206,577.9,577.2011,577.3209,800.0
2025-02-05 14:45:00,578.24,578.63,578.21,578.5,3463.0,577.3609,577.7503,577.3309,577.6205,3463.0
2025-02-05 14:50:00,578.26,578.72,578.26,578.72,1700.0,577.3808,577.8401,577.3808,577.8401,1700.0
2025-02-05 14:55:00,578.51,578.51,578.5,578.5,712.0,577.6304,577.6304,577.6205,577.6205,712.0
2025-02-05 15:00:00,578.75,579.0,578.42,578.88,1216.0,577.8701,578.1197,577.5406,577.9999,1216.0
2025-02-05 15:05:00,578.73,579.1,578.72,579.1,1490.0,577.8501,578.2195,577.8401,578.2195,1490.0
2025-02-05 15:10:00,578.92,578.92,578.78,578.78,222.0,578.0398,578.0398,577.9,577.9,222.0
2025-02-05 15:15:00,579.19,579.3,579.01,579.29,1257.0,578.3094,578.4192,578.1297,578.4093,1257.0
2025-02-05 15:20:00,579.43,579.45,579.43,579.45,300.0,578.549,578.569,578.549,578.569,300.0
2025-02-05 15:25:00,579.58,579.58,578.96,579.21,2533.0,578.6988,578.6988,578.0798,578.3294,2533.0
2025-02-05 15:30:00,579.0,579.14,578.8,578.95,3507.0,578.1197,578.2595,577.92,578.0698,3507.0
2025-02-05 15:35:00,578.99,580.04,578.98,580.04,5126.0,578.1097,579.1581,578.0997,579.1581,5126.0
2025-02-05 15:40:00,579.88,579.89,578.94,578.97,2851.0,578.9984,579.0083,578.0598,578.0897,2851.0
2025-02-05 15:45:00,578.88,579.26,578.87,579.25,1940.0,577.9999,578.3793,577.9899,578.3693,1940.0
2025-02-05 15:50:00,579.67,580.67,579.63,580.62,3490.0,578.7887,579.7872,578.7487,579.7372,3490.0
2025-02-05 15:55:00,580.94,581.55,580.71,581.42,16064.0,580.0567,580.6658,579.8271,580.536,16064.0
2025-02-06 09:30:00,582.37,582.37,580.1,580.11,7631.0,581.4846,581.4846,579.218,579.228,7631.0
2025-02-06 09:35:00,580.87,580.88,579.82,579.83,556.0,579.9869,579.9968,578.9384,578.9484,556.0
2025-02-06 09:40:00,579.83,579.83,579.82,579.83,100.0,578.9484,578.9484,578.9384,578.9484,100.0
2025-02-06 09:45:00,580.16,581.21,579.97,581.21,1400.0,579.2779,580.3263,579.0882,580.3263,1400.0
2025-02-06 09:50:00,580.71,580.71,580.15,580.15,619.0,579.8271,579.8271,579.2679,579.2679,619.0
2025-02-06 09:55:00,577.71,580.11,577.71,579.98,3363.0,576.8317,579.228,576.8317,579.0982,3363.0
2025-02-06 10:00:00,581.05,581.05,581.04,581.05,500.0,580.1666,580.1666,580.1566,580.1666,500.0
2025-02-06 10:05:00,581.19,581.19,580.69,580.71,1268.0,580.3064,580.3064,579.8071,579.8271,1268.0
2025-02-06 10:10:00,580.71,582.02,580.7,581.86,5548.0,579.8271,581.1351,579.8171,580.9753,5548.0
2025-02-06 10:15:00,581.79,581.79,580.49,581.27,3178.0,580.9055,580.9055,579.6074,580.3862,3178.0
2025-02-06 10:20:00,581.38,582.02,581.37,581.84,1000.0,580.4961,581.1351,580.4861,580.9554,1000.0
2025-02-06 10:25:00,581.44,581.9,581.39,581.9,930.0,580.556,581.0153,580.5061,581.0153,930.0
2025-02-06 10:30:00,581.5,581.59,580.93,580.93,2518.0,580.6159,580.7058,580.0468,580.0468,2518.0
2025-02-06 10:35:00,580.84,581.6,580.49,580.76,3584.0,579.9569,580.7157,579.6074,579.877,3584.0
2025-02-06 10:40:00,580.8,580.8,580.79,580.8,100.0,579.917,579.917,579.907,579.917,100.0
2025-02-06 10:45:00,580.8,581.01,580.68,580.77,2871.0,579.917,580.1266,579.7971,579.887,2871.0
2025-02-06 10:50:00,581.15,581.47,581.15,581.47,1129.0,580.2664,580.5859,580.2664,580.5859,1129.0
2025-02-06 10:55:00,581.37,581.43,581.19,581.2,600.0,580.4861,580.546,580.3064,580.3164,600.0
2025-02-06 11:00:00,581.2,581.52,581.19,581.25,1304.0,580.3164,580.6359,580.3064,580.3663,1304.0
2025-02-06 11:05:00,581.24,581.58,581.23,581.58,700.0,580.3563,580.6958,580.3463,580.6958,700.0
2025-02-06 11:10:00,581.38,582.14,581.36,582.14,1700.0,580.4961,581.2549,580.4761,581.2549,1700.0
2025-02-06 11:15:00,582.22,582.46,582.16,582.46,311.0,581.3348,581.5744,581.2749,581.5744,311.0
2025-02-06 11:20:00,582.17,582.19,581.58,581.58,4158.0,581.2849,581.3048,580.6958,580.6958,4158.0
2025-02-06 11:25:00,581.8,581.8,581.77,581.77,200.0,580.9154,580.9154,580.8855,580.8855,200.0
2025-02-06 11:30:00,581.61,581.9,581.57,581.58,1000.0,580.7257,581.0153,580.6858,580.6958,1000.0
2025-02-06 11:35:00,581.41,581.41,581.0,581.08,1400.0,580.526,580.526,580.1167,580.1965,1400.0
2025-02-06 11:40:00,580.94,581.28,580.87,581.28,2700.0,580.0567,580.3962,579.9869,580.3962,2700.0
2025-02-06 11:45:00,581.23,582.27,581.23,582.27,1507.0,580.3463,581.3847,580.3463,581.3847,1507.0
2025-02-06 11:50:00,582.2,582.48,581.73,582.42,7800.0,581.3148,581.5944,580.8455,581.5345,7800.0
2025-02-06 11:55:00,582.38,582.5,581.82,581.82,1700.0,581.4946,581.6144,580.9354,580.9354,1700.0
2025-02-06 12:00:00,581.58,581.75,581.57,581.69,1100.0,580.6958,580.8655,580.6858,580.8056,1100.0
2025-02-06 12:05:00,581.8,582.36,581.57,582.36,658.0,580.9154,581.4746,580.6858,581.4746,658.0
2025-02-06 12:10:00,582.36,582.37,582.3,582.31,700.0,581.4746,581.4846,581.4147,581.4247,700.0
2025-02-06 12:15:00,581.9,581.95,581.89,581.95,500.0,581.0153,581.0652,581.0053,581.0652,500.0
2025-02-06 12:20:00,581.92,582.06,581.91,581.93,300.0,581.0353,581.175,581.0253,581.0452,300.0
2025-02-06 12:25:00,581.94,581.94,581.51,581.51,1232.0,581.0552,581.0552,580.6259,580.6259,1232.0
2025-02-06 12:30:00,581.55,581.79,581.34,581.79,700.0,580.6658,580.9055,580.4561,580.9055,700.0
2025-02-06 12:35:00,581.7,582.49,581.69,582.23,3671.0,580.8156,581.6044,580.8056,581.3448,3671.0
2025-02-06 12:40:00,581.98,582.07,581.51,581.51,500.0,581.0952,581.185,580.6259,580.6259,500.0
2025-02-06 12:45:00,581.31,581.69,581.3,581.69,1500.0,580.4262,580.8056,580.4162,580.8056,1500.0
2025-02-06 12:50:00,581.69,582.04,581.69,582.04,500.0,580.8056,581.1551,580.8056,581.1551,500.0
2025-02-06 12:55:00,581.74,582.18,581.74,582.18,21400.0,580.8555,581.2949,580.8555,581.2949,21400.0
2025-02-06 13:00:00,582.18,582.18,581.92,581.93,444.0,581.2949,581.2949,581.0353,581.0452,444.0
2025-02-06 13:05:00,581.93,582.42,581.92,581.97,2000.0,581.0452,581.5345,581.0353,581.0852,2000.0
2025-02-06 13:10:00,582.02,582.5,582.02,582.07,1000.0,581.1351,581.6144,581.1351,581.185,1000.0
2025-02-06 13:15:00,582.47,582.63,582.06,582.63,1628.0,581.5844,581.7442,581.175,581.7442,1628.0
2025-02-06 13:20:00,582.33,582.52,582.32,582.52,800.0,581.4446,581.6343,581.4346,581.6343,800.0
2025-02-06 13:25:00,582.6,582.89,582.17,582.89,1274.0,581.7142,582.0038,581.2849,582.0038,1274.0
2025-02-06 13:30:00,582.6,582.6,582.3,582.51,1620.0,581.7142,581.7142,581.4147,581.6244,1620.0
2025-02-06 13:35:00,582.53,582.77,582.41,582.61,2400.0,581.6443,581.884,581.5245,581.7242,2400.0
2025-02-06 13:40:00,582.56,583.59,582.34,583.2,6600.0,581.6743,582.7027,581.4546,582.3133,6600.0
2025-02-06 13:45:00,582.63,583.08,582.47,582.47,2494.0,581.7442,582.1935,581.5844,581.5844,2494.0
2025-02-06 13:50:00,581.94,582.32,581.94,582.32,356.0,581.0552,581.4346,581.0552,581.4346,356.0
2025-02-06 13:55:00,582.0,582.23,581.88,581.94,2034.0,581.1151,581.3448,580.9953,581.0552,2034.0
2025-02-06 14:00:00,582.19,582.34,581.89,582.25,1571.0,581.3048,581.4546,581.0053,581.3648,1571.0
2025-02-06 14:05:00,582.01,582.01,581.7,581.95,2247.0,581.1251,581.1251,580.8156,581.0652,2247.0
2025-02-06 14:10:00,581.94,582.18,581.94,582.1,700.0,581.0552,581.2949,581.0552,581.215,700.0
2025-02-06 14:15:00,582.11,582.11,581.66,581.88,1043.0,581.225,581.225,580.7757,580.9953,1043.0
2025-02-06 14:20:00,581.92,582.1,581.88,581.9,1873.0,581.0353,581.215,580.9953,581.0153,1873.0
2025-02-06 14:25:00,581.88,581.89,581.54,581.68,7244.0,580.9953,581.0053,580.6558,580.7956,7244.0
2025-02-06 14:30:00,581.68,581.81,580.57,580.57,6400.0,580.7956,580.9254,579.6873,579.6873,6400.0
2025-02-06 14:35:00,580.39,580.96,580.39,580.96,1500.0,579.5076,580.0767,579.5076,580.0767,1500.0
2025-02-06 14:40:00,580.72,580.72,580.62,580.62,1767.0,579.8371,579.8371,579.7372,579.7372,1767.0
2025-02-06 14:45:00,580.62,581.44,580.61,581.44,1400.0,579.7372,580.556,579.7272,580.556,1400.0
2025-02-06 14:50:00,581.37,581.99,581.37,581.8,1700.0,580.4861,581.1051,580.4861,580.9154,1700.0
2025-02-06 14:55:00,581.81,581.86,580.81,580.82,4400.0,580.9254,580.9753,579.9269,579.9369,4400.0
2025-02-06 15:00:00,580.92,580.92,580.83,580.84,700.0,580.0368,580.0368,579.9469,579.9569,700.0
2025-02-06 15:05:00,581.01,581.33,580.93,581.33,1467.0,580.1266,580.4462,580.0468,580.4462,1467.0
2025-02-06 15:10:00,581.33,581.35,581.09,581.21,1655.0,580.4462,580.4661,580.2065,580.3263,1655.0
2025-02-06 15:15:00,581.35,581.83,581.33,581.41,3536.0,580.4661,580.9454,580.4462,580.526,3536.0
2025-02-06 15:20:00,581.39,581.66,581.15,581.56,5428.0,580.5061,580.7757,580.2664,580.6758,5428.0
2025-02-06 15:25:00,581.71,581.89,581.6,581.64,2100.0,580.8256,581.0053,580.7157,580.7557,2100.0
2025-02-06 15:30:00,582.0,582.0,581.45,581.48,4516.0,581.1151,581.1151,580.566,580.5959,4516.0
2025-02-06 15:35:00,581.48,581.98,581.48,581.96,3100.0,580.5959,581.0952,580.5959,581.0752,3100.0
2025-02-06 15:40:00,581.97,582.14,581.47,581.63,6983.0,581.0852,581.2549,580.5859,580.7457,6983.0
2025-02-06 15:45:00,581.58,582.42,581.58,582.4,3700.0,580.6958,581.5345,580.6958,581.5145,3700.0
2025-02-06 15:50:00,582.53,583.77,582.53,583.19,15107.0,581.6443,582.8824,581.6443,582.3033,15107.0
2025-02-06 15:55:00,583.59,583.68,583.01,583.22,43283.0,582.7027,582.7926,582.1236,582.3333,43283.0
2025-02-07 09:30:00,583.45,583.7,582.25,583.57,7889.0,582.5629,582.8126,581.3648,582.6827,7889.0
2025-02-07 09:35:00,583.7,584.08,582.9,583.23,2500.0,582.8126,583.192,582.0138,582.3433,2500.0
2025-02-07 09:40:00,584.13,584.13,583.78,583.79,400.0,583.2419,583.2419,582.8924,582.9024,400.0
2025-02-07 09:45:00,584.23,584.44,583.34,583.35,1776.0,583.3417,583.5514,582.4531,582.4631,1776.0
2025-02-07 09:50:00,583.21,583.66,582.89,583.38,1400.0,582.3233,582.7726,582.0038,582.493,1400.0
2025-02-07 09:55:00,583.39,583.48,582.83,582.95,1617.0,582.503,582.5929,581.9439,582.0637,1617.0
2025-02-07 10:00:00,583.45,583.47,579.58,580.0,3554.0,582.5629,582.5829,578.6988,579.1182,3554.0
2025-02-07 10:05:00,580.0,580.54,579.58,580.23,3508.0,579.1182,579.6574,578.6988,579.3478,3508.0
2025-02-07 10:10:00,580.06,580.17,579.67,579.97,501.0,579.1781,579.2879,578.7887,579.0882,501.0
2025-02-07 10:15:00,579.26,580.18,578.0,580.14,1200.0,578.3793,579.2979,577.1212,579.258,1200.0
2025-02-07 10:20:00,580.54,580.54,579.14,579.37,3782.0,579.6574,579.6574,578.2595,578.4891,3782.0
2025-02-07 10:25:00,578.58,578.84,578.29,578.65,965.0,577.7003,577.9599,577.4108,577.7702,965.0
2025-02-07 10:30:00,578.58,578.58,577.36,578.25,1901.0,577.7003,577.7003,576.4822,577.3708,1901.0
2025-02-07 10:35:00,578.18,578.64,577.47,577.47,1315.0,577.3009,577.7602,576.592,576.592,1315.0
2025-02-07 10:40:00,577.3,577.3,576.35,576.7,937.0,576.4223,576.4223,575.4737,575.8232,937.0
2025-02-07 10:45:00,576.33,577.23,576.24,576.6,1796.0,575.4538,576.3524,575.3639,575.7233,1796.0
2025-02-07 10:50:00,576.96,577.38,575.37,575.41,9113.0,576.0828,576.5022,574.4952,574.5352,9113.0
2025-02-07 10:55:00,575.43,576.73,575.43,576.73,1100.0,574.5551,575.8531,574.5551,575.8531,1100.0
2025-02-07 11:00:00,576.72,576.72,575.96,575.96,210.0,575.8432,575.8432,575.0843,575.0843,210.0
2025-02-07 11:05:00,576.42,577.6,576.42,576.8,1596.0,575.5436,576.7218,575.5436,575.923,1596.0
2025-02-07 11:10:00,576.73,577.32,576.59,577.3,1168.0,575.8531,576.4423,575.7134,576.4223,1168.0
2025-02-07 11:15:00,577.44,578.28,577.25,577.85,1999.0,576.5621,577.4008,576.3724,576.9714,1999.0
2025-02-07 11:20:00,577.62,577.79,577.62,577.72,8874.0,576.7418,576.9115,576.7418,576.8416,8874.0
2025-02-07 11:25:00,577.79,578.1,575.46,576.06,1600.0,576.9115,577.2211,574.5851,575.1842,1600.0
2025-02-07 11:30:00,576.46,576.7,576.45,576.48,600.0,575.5836,575.8232,575.5736,575.6035,600.0
2025-02-07 11:35:00,576.48,576.48,576.48,576.48,0.0,575.6035,575.6035,575.6035,575.6035,0.0
2025-02-07 11:40:00,576.38,576.38,575.63,575.89,500.0,575.5037,575.5037,574.7548,575.0144,500.0
2025-02-07 11:45:00,575.68,576.0,575.3,575.3,2752.0,574.8047,575.1243,574.4253,574.4253,2752.0
2025-02-07 11:50:00,576.01,576.01,575.53,575.56,2013.0,575.1342,575.1342,574.655,574.6849,2013.0
2025-02-07 11:55:00,575.92,576.02,575.61,575.94,400.0,575.0444,575.1442,574.7349,575.0643,400.0
2025-02-07 12:00:00,575.12,575.12,574.89,574.89,300.0,574.2456,574.2456,574.0159,574.0159,300.0
2025-02-07 12:05:00,574.55,576.13,574.55,576.04,1029.0,573.6765,575.2541,573.6765,575.1642,1029.0
2025-02-07 12:10:00,575.6,575.6,575.29,575.48,2601.0,574.7249,574.7249,574.4153,574.605,2601.0
2025-02-07 12:15:00,575.48,575.48,574.34,574.68,3202.0,574.605,574.605,573.4668,573.8063,3202.0
2025-02-07 12:20:00,574.62,575.01,574.23,574.46,1474.0,573.7464,574.1358,573.3569,573.5866,1474.0
2025-02-07 12:25:00,574.6,574.66,574.59,574.64,500.0,573.7264,573.7863,573.7164,573.7663,500.0
2025-02-07 12:30:00,574.6,575.26,574.55,575.24,3908.0,573.7264,574.3854,573.6765,574.3654,3908.0
2025-02-07 12:35:00,574.83,574.96,574.79,574.8,801.0,573.956,574.0858,573.9161,573.9261,801.0
2025-02-07 12:40:00,575.14,575.15,574.59,574.79,700.0,574.2656,574.2755,573.7164,573.9161,700.0
2025-02-07 12:45:00,574.71,574.71,574.4,574.4,653.0,573.8362,573.8362,573.5267,573.5267,653.0
2025-02-07 12:50:00,574.37,574.71,574.32,574.42,837.0,573.4967,573.8362,573.4468,573.5467,837.0
2025-02-07 12:55:00,574.5,574.89,574.42,574.55,1505.0,573.6265,574.0159,573.5467,573.6765,1505.0
2025-02-07 13:00:00,574.63,574.74,574.63,574.74,300.0,573.7563,573.8662,573.7563,573.8662,300.0
2025-02-07 13:05:00,575.1,575.25,574.92,574.95,700.0,574.2256,574.3754,574.0459,574.0759,700.0
2025-02-07 13:10:00,575.09,575.31,575.0,575.23,1200.0,574.2156,574.4353,574.1258,574.3554,1200.0
2025-02-07 13:15:00,575.3,575.53,574.75,574.75,1759.0,574.4253,574.655,573.8762,573.8762,1759.0
2025-02-07 13:20:00,575.01,575.01,575.01,575.01,181.0,574.1358,574.1358,574.1358,574.1358,181.0
2025-02-07 13:25:00,574.59,575.01,574.59,575.0,252.0,573.7164,574.1358,573.7164,574.1258,252.0
2025-02-07 13:30:00,575.15,575.15,574.99,575.0,301.0,574.2755,574.2755,574.1158,574.1258,301.0
2025-02-07 13:35:00,575.0,575.25,574.64,575.05,3602.0,574.1258,574.3754,573.7663,574.1757,3602.0
2025-02-07 13:40:00,574.72,574.95,574.33,574.34,2870.0,573.8462,574.0759,573.4568,573.4668,2870.0
2025-02-07 13:45:00,574.4,574.59,574.26,574.59,1222.0,573.5267,573.7164,573.3869,573.7164,1222.0
2025-02-07 13:50:00,574.4,574.56,574.25,574.25,1339.0,573.5267,573.6864,573.3769,573.3769,1339.0
2025-02-07 13:55:00,574.31,574.84,574.25,574.4,3223.0,573.4368,573.966,573.3769,573.5267,3223.0
2025-02-07 14:00:00,574.42,574.55,574.42,574.55,700.0,573.5467,573.6765,573.5467,573.6765,700.0
2025-02-07 14:05:00,574.43,574.46,574.25,574.41,6130.0,573.5566,573.5866,573.3769,573.5367,6130.0
2025-02-07 14:10:00,574.41,574.5,574.26,574.4,2673.0,573.5367,573.6265,573.3869,573.5267,2673.0
2025-02-07 14:15:00,574.26,574.28,574.25,574.27,800.0,573.3869,573.4069,573.3769,573.3969,800.0
2025-02-07 14:20:00,574.42,575.07,574.42,574.6,2264.0,573.5467,574.1957,573.5467,573.7264,2264.0
2025-02-07 14:25:00,574.85,575.01,574.7,574.7,2205.0,573.976,574.1358,573.8262,573.8262,2205.0
2025-02-07 14:30:00,574.64,575.22,574.64,575.21,2481.0,573.7663,574.3454,573.7663,574.3355,2481.0
2025-02-07 14:35:00,575.17,575.17,574.57,574.58,2600.0,574.2955,574.2955,573.6964,573.7064,2600.0
2025-02-07 14:40:00,574.32,574.44,574.03,574.44,1402.0,573.4468,573.5666,573.1573,573.5666,1402.0
2025-02-07 14:45:00,574.31,574.41,574.15,574.31,700.0,573.4368,573.5367,573.2771,573.4368,700.0
2025-02-07 14:50:00,574.32,574.52,574.09,574.12,1048.0,573.4468,573.6465,573.2172,573.2471,1048.0
2025-02-07 14:55:00,574.08,574.08,573.16,573.17,3773.0,573.2072,573.2072,572.2886,572.2986,3773.0
2025-02-07 15:00:00,573.13,573.42,573.07,573.42,800.0,572.2586,572.5482,572.1987,572.5482,800.0
2025-02-07 15:05:00,573.09,573.87,573.09,573.87,1114.0,572.2187,572.9975,572.2187,572.9975,1114.0
2025-02-07 15:10:00,573.52,573.53,573.01,573.01,600.0,572.648,572.658,572.1388,572.1388,600.0
2025-02-07 15:15:00,572.92,573.68,572.92,573.68,1300.0,572.0489,572.8078,572.0489,572.8078,1300.0
2025-02-07 15:20:00,573.76,573.86,573.37,573.63,2427.0,572.8877,572.9875,572.4983,572.7579,2427.0
2025-02-07 15:25:00,573.87,573.87,573.64,573.64,400.0,572.9975,572.9975,572.7678,572.7678,400.0
2025-02-07 15:30:00,573.58,573.91,573.48,573.91,3129.0,572.7079,573.0374,572.6081,573.0374,3129.0
2025-02-07 15:35:00,573.93,573.93,573.34,573.68,1910.0,573.0574,573.0574,572.4683,572.8078,1910.0
2025-02-07 15:40:00,573.68,573.75,573.28,573.29,2200.0,572.8078,572.8777,572.4084,572.4184,2200.0
2025-02-07 15:45:00,573.29,573.29,572.92,572.92,2300.0,572.4184,572.4184,572.0489,572.0489,2300.0
2025-02-07 15:50:00,573.05,573.53,572.68,572.92,10415.0,572.1787,572.658,571.8093,572.0489,10415.0
2025-02-07 15:55:00,572.67,573.22,572.58,572.89,17061.0,571.7993,572.3485,571.7095,572.019,17061.0
2025-02-10 09:30:00,573.3,575.26,567.41,571.63,7363.0,572.4284,574.3854,566.5473,570.7609,7363.0
2025-02-10 09:35:00,571.63,571.63,571.63,571.63,0.0,570.7609,570.7609,570.7609,570.7609,0.0
2025-02-10 09:40:00,571.33,572.87,571.33,572.06,700.0,570.4614,571.999,570.4614,571.1902,700.0
2025-02-10 09:45:00,572.65,573.99,572.65,573.99,1736.0,571.7794,573.1173,571.7794,573.1173,1736.0
2025-02-10 09:50:00,573.56,573.56,571.41,572.11,700.0,572.688,572.688,570.5412,571.2402,700.0
2025-02-10 09:55:00,571.58,573.22,571.58,572.94,1350.0,570.711,572.3485,570.711,572.0689,1350.0
2025-02-10 10:00:00,572.94,574.14,572.94,573.34,1282.0,572.0689,573.2671,572.0689,572.4683,1282.0
2025-02-10 10:05:00,574.14,574.14,572.74,572.74,800.0,573.2671,573.2671,571.8692,571.8692,800.0
2025-02-10 10:10:00,572.36,573.37,572.36,572.84,3099.0,571.4898,572.4983,571.4898,571.9691,3099.0
2025-02-10 10:15:00,572.74,573.07,572.48,572.48,3806.0,571.8692,572.1987,571.6096,571.6096,3806.0
2025-02-10 10:20:00,572.48,572.79,571.86,572.48,1141.0,571.6096,571.9191,570.9906,571.6096,1141.0
2025-02-10 10:25:00,572.06,573.1,572.06,573.1,1741.0,571.1902,572.2287,571.1902,572.2287,1741.0
2025-02-10 10:30:00,573.1,574.22,573.1,573.33,3480.0,572.2287,573.347,572.2287,572.4583,3480.0
2025-02-10 10:35:00,573.75,574.0,573.05,573.69,3518.0,572.8777,573.1273,572.1787,572.8178,3518.0
2025-02-10 10:40:00,573.59,574.02,573.48,574.01,1137.0,572.7179,573.1473,572.6081,573.1373,1137.0
2025-02-10 10:45:00,574.61,574.75,574.43,574.43,300.0,573.7364,573.8762,573.5566,573.5566,300.0
2025-02-10 10:50:00,574.5,574.5,574.5,574.5,100.0,573.6265,573.6265,573.6265,573.6265,100.0
2025-02-10 10:55:00,574.76,575.14,573.99,573.99,1132.0,573.8861,574.2656,573.1173,573.1173,1132.0
2025-02-10 11:00:00,574.5,574.5,574.49,574.5,200.0,573.6265,573.6265,573.6166,573.6265,200.0
2025-02-10 11:05:00,574.03,574.33,573.0,573.0,1009.0,573.1573,573.4568,572.1288,572.1288,1009.0
2025-02-10 11:10:00,573.39,573.39,572.16,572.16,1831.0,572.5182,572.5182,571.2901,571.2901,1831.0
2025-02-10 11:15:00,572.42,572.42,571.94,571.94,400.0,571.5497,571.5497,571.0704,571.0704,400.0
2025-02-10 11:20:00,572.02,572.1,571.59,572.1,1282.0,571.1503,571.2302,570.721,571.2302,1282.0
2025-02-10 11:25:00,572.1,572.1,572.1,572.1,300.0,571.2302,571.2302,571.2302,571.2302,300.0
2025-02-10 11:30:00,572.1,572.1,571.0,571.0,1266.0,571.2302,571.2302,570.1319,570.1319,1266.0
2025-02-10 11:35:00,571.24,571.63,570.57,571.63,905.0,570.3715,570.7609,569.7025,570.7609,905.0
2025-02-10 11:40:00,571.81,571.81,571.81,571.81,200.0,570.9406,570.9406,570.9406,570.9406,200.0
2025-02-10 11:45:00,571.82,571.82,571.6,571.6,634.0,570.9506,570.9506,570.7309,570.7309,634.0
2025-02-10 11:50:00,571.94,572.23,571.85,572.23,1214.0,571.0704,571.36,570.9806,571.36,1214.0
2025-02-10 11:55:00,571.86,571.86,571.86,571.86,132.0,570.9906,570.9906,570.9906,570.9906,132.0
2025-02-10 12:00:00,572.17,572.17,571.64,571.64,700.0,571.3001,571.3001,570.7709,570.7709,700.0
2025-02-10 12:05:00,571.37,571.63,570.93,571.63,531.0,570.5013,570.7609,570.062,570.7609,531.0
2025-02-10 12:10:00,571.07,571.07,571.0,571.0,422.0,570.2018,570.2018,570.1319,570.1319,422.0
2025-02-10 12:15:00,570.44,570.88,570.44,570.88,300.0,569.5727,570.012,569.5727,570.012,300.0
2025-02-10 12:20:00,571.04,571.04,571.04,571.04,155.0,570.1718,570.1718,570.1718,570.1718,155.0
2025-02-10 12:25:00,570.67,570.67,570.65,570.65,554.0,569.8024,569.8024,569.7824,569.7824,554.0
2025-02-10 12:30:00,570.48,571.46,570.48,571.38,1460.0,569.6126,570.5912,569.6126,570.5113,1460.0
2025-02-10 12:35:00,571.04,571.44,571.04,571.44,200.0,570.1718,570.5712,570.1718,570.5712,200.0
2025-02-10 12:40:00,571.44,571.49,571.05,571.05,1221.0,570.5712,570.6211,570.1818,570.1818,1221.0
2025-02-10 12:45:00,570.85,570.85,570.85,570.85,134.0,569.9821,569.9821,569.9821,569.9821,134.0
2025-02-10 12:50:00,570.92,570.92,570.68,570.72,600.0,570.052,570.052,569.8123,569.8523,600.0
2025-02-10 12:55:00,570.92,571.2,570.68,571.2,600.0,570.052,570.3316,569.8123,570.3316,600.0
2025-02-10 13:00:00,570.93,571.01,570.86,571.0,800.0,570.062,570.1418,569.9921,570.1319,800.0
2025-02-10 13:05:00,571.23,571.26,571.01,571.22,800.0,570.3615,570.3915,570.1418,570.3515,800.0
2025-02-10 13:10:00,571.57,572.29,571.57,572.13,1560.0,570.701,571.4199,570.701,571.2601,1560.0
2025-02-10 13:15:00,572.33,572.7,572.32,572.43,1731.0,571.4598,571.8293,571.4499,571.5597,1731.0
2025-02-10 13:20:00,572.27,573.01,572.27,572.78,2210.0,571.3999,572.1388,571.3999,571.9092,2210.0
2025-02-10 13:25:00,572.92,573.22,572.76,572.76,4173.0,572.0489,572.3485,571.8892,571.8892,4173.0
2025-02-10 13:30:00,572.5,572.5,572.46,572.46,300.0,571.6296,571.6296,571.5896,571.5896,300.0
2025-02-10 13:35:00,572.72,573.11,572.71,572.71,805.0,571.8492,572.2387,571.8393,571.8393,805.0
2025-02-10 13:40:00,573.01,573.01,572.58,572.73,700.0,572.1388,572.1388,571.7095,571.8592,700.0
2025-02-10 13:45:00,572.24,572.83,572.23,572.83,1456.0,571.37,571.9591,571.36,571.9591,1456.0
2025-02-10 13:50:00,572.86,572.97,572.49,572.83,803.0,571.989,572.0989,571.6196,571.9591,803.0
2025-02-10 13:55:00,572.67,572.67,572.5,572.5,400.0,571.7993,571.7993,571.6296,571.6296,400.0
2025-02-10 14:00:00,572.78,572.82,572.78,572.82,200.0,571.9092,571.9491,571.9092,571.9491,200.0
2025-02-10 14:05:00,572.46,572.46,572.27,572.27,1281.0,571.5896,571.5896,571.3999,571.3999,1281.0
2025-02-10 14:10:00,572.45,572.45,572.21,572.21,200.0,571.5797,571.5797,571.34,571.34,200.0
2025-02-10 14:15:00,572.1,572.63,571.81,572.62,1709.0,571.2302,571.7594,570.9406,571.7494,1709.0
2025-02-10 14:20:00,572.43,572.89,572.43,572.89,254.0,571.5597,572.019,571.5597,572.019,254.0
2025-02-10 14:25:00,572.87,572.88,572.7,572.84,558.0,571.999,572.009,571.8293,571.9691,558.0
2025-02-10 14:30:00,572.88,573.25,572.88,572.92,1633.0,572.009,572.3784,572.009,572.0489,1633.0
2025-02-10 14:35:00,572.81,572.81,572.81,572.81,100.0,571.9391,571.9391,571.9391,571.9391,100.0
2025-02-10 14:40:00,573.0,573.0,572.19,572.82,2904.0,572.1288,572.1288,571.32,571.9491,2904.0
2025-02-10 14:45:00,572.88,573.57,572.81,573.49,3509.0,572.009,572.698,571.9391,572.6181,3509.0
2025-02-10 14:50:00,573.49,574.17,573.49,574.05,12200.0,572.6181,573.297,572.6181,573.1772,12200.0
2025-02-10 14:55:00,574.32,574.53,574.1,574.29,6300.0,573.4468,573.6565,573.2271,573.4169,6300.0
2025-02-10 15:00:00,574.0,574.99,574.0,574.68,4501.0,573.1273,574.1158,573.1273,573.8063,4501.0
2025-02-10 15:05:00,574.67,574.71,574.42,574.71,3665.0,573.7963,573.8362,573.5467,573.8362,3665.0
2025-02-10 15:10:00,574.71,575.01,574.43,574.84,2400.0,573.8362,574.1358,573.5566,573.966,2400.0
2025-02-10 15:15:00,574.85,575.08,574.82,575.08,3277.0,573.976,574.2057,573.9461,574.2057,3277.0
2025-02-10 15:20:00,575.08,575.08,574.47,574.55,7590.0,574.2057,574.2057,573.5966,573.6765,7590.0
2025-02-10 15:25:00,574.47,574.49,574.22,574.29,1000.0,573.5966,573.6166,573.347,573.4169,1000.0
2025-02-10 15:30:00,574.17,574.17,573.15,573.83,2441.0,573.297,573.297,572.2786,572.9576,2441.0
2025-02-10 15:35:00,574.07,574.57,574.03,574.57,2210.0,573.1972,573.6964,573.1573,573.6964,2210.0
2025-02-10 15:40:00,574.86,575.0,574.46,574.52,2713.0,573.986,574.1258,573.5866,573.6465,2713.0
2025-02-10 15:45:00,574.7,575.2,574.48,574.65,3417.0,573.8262,574.3255,573.6066,573.7763,3417.0
2025-02-10 15:50:00,574.57,574.89,574.0,574.32,6787.0,573.6964,574.0159,573.1273,573.4468,6787.0
2025-02-10 15:55:00,574.03,574.57,573.77,574.36,20957.0,573.1573,573.6964,572.8976,573.4868,20957.0
2025-02-11 09:30:00,570.5,575.36,570.5,572.76,13752.0,569.6326,574.4852,569.6326,571.8892,13752.0
2025-02-11 09:35:00,573.61,573.86,572.94,572.95,1660.0,572.7379,572.9875,572.0689,572.0789,1660.0
2025-02-11 09:40:00,572.95,574.39,572.94,574.39,2174.0,572.0789,573.5167,572.0689,573.5167,2174.0
2025-02-11 09:45:00,573.83,575.4,573.83,575.09,2745.0,572.9576,574.5252,572.9576,574.2156,2745.0
2025-02-11 09:50:00,575.09,575.09,573.82,573.82,2000.0,574.2156,574.2156,572.9476,572.9476,2000.0
2025-02-11 09:55:00,574.0,574.51,573.49,574.38,2369.0,573.1273,573.6365,572.6181,573.5067,2369.0
2025-02-11 10:00:00,574.5,575.17,573.62,574.48,4059.0,573.6265,574.2955,572.7479,573.6066,4059.0
2025-02-11 10:05:00,574.25,574.48,574.24,574.3,2061.0,573.3769,573.6066,573.3669,573.4268,2061.0
2025-02-11 10:10:00,573.64,573.8,573.43,573.44,1600.0,572.7678,572.9276,572.5582,572.5681,1600.0
2025-02-11 10:15:00,573.44,574.71,573.27,574.34,2127.0,572.5681,573.8362,572.3984,573.4668,2127.0
2025-02-11 10:20:00,574.25,574.96,574.25,574.96,700.0,573.3769,574.0858,573.3769,574.0858,700.0
2025-02-11 10:25:00,574.75,575.14,574.48,574.77,2613.0,573.8762,574.2656,573.6066,573.8961,2613.0
2025-02-11 10:30:00,574.79,575.21,574.4,575.05,1214.0,573.9161,574.3355,573.5267,574.1757,1214.0
2025-02-11 10:35:00,575.71,575.76,575.2,575.21,707.0,574.8347,574.8846,574.3255,574.3355,707.0
2025-02-11 10:40:00,575.75,575.79,575.24,575.53,1400.0,574.8746,574.9146,574.3654,574.655,1400.0
2025-02-11 10:45:00,575.75,576.94,575.75,576.71,2977.0,574.8746,576.0628,574.8746,575.8332,2977.0
2025-02-11 10:50:00,576.79,576.83,576.47,576.48,1443.0,575.9131,575.953,575.5935,575.6035,1443.0
2025-02-11 10:55:00,576.72,577.57,576.47,577.05,8080.0,575.8432,576.6919,575.5935,576.1727,8080.0
2025-02-11 11:00:00,577.05,577.48,576.33,577.48,9446.0,576.1727,576.602,575.4538,576.602,9446.0
2025-02-11 11:05:00,576.99,578.75,576.98,578.75,3725.0,576.1128,577.8701,576.1028,577.8701,3725.0
2025-02-11 11:10:00,578.73,578.73,577.75,578.06,1471.0,577.8501,577.8501,576.8716,577.1811,1471.0
2025-02-11 11:15:00,577.86,578.08,577.64,577.65,807.0,576.9814,577.2011,576.7618,576.7717,807.0
2025-02-11 11:20:00,577.65,577.65,577.14,577.14,900.0,576.7717,576.7717,576.2625,576.2625,900.0
2025-02-11 11:25:00,577.25,577.25,576.57,576.63,1900.0,576.3724,576.3724,575.6934,575.7533,1900.0
2025-02-11 11:30:00,576.61,576.67,576.31,576.61,1922.0,575.7333,575.7932,575.4338,575.7333,1922.0
2025-02-11 11:35:00,576.59,578.7,576.59,578.22,3300.0,575.7134,577.8202,575.7134,577.3409,3300.0
2025-02-11 11:40:00,577.62,577.72,577.61,577.72,200.0,576.7418,576.8416,576.7318,576.8416,200.0
2025-02-11 11:45:00,577.87,577.87,577.4,577.56,2801.0,576.9914,576.9914,576.5221,576.6819,2801.0
2025-02-11 11:50:00,577.32,578.13,577.32,578.02,1242.0,576.4423,577.251,576.4423,577.1412,1242.0
2025-02-11 11:55:00,578.01,578.02,577.02,577.02,3000.0,577.1312,577.1412,576.1427,576.1427,3000.0
2025-02-11 12:00:00,577.32,577.58,577.32,577.58,400.0,576.4423,576.7019,576.4423,576.7019,400.0
2025-02-11 12:05:00,577.42,577.42,576.42,576.86,1400.0,576.5421,576.5421,575.5436,575.9829,1400.0
2025-02-11 12:10:00,576.76,576.77,576.16,576.62,2348.0,575.8831,575.8931,575.284,575.7433,2348.0
2025-02-11 12:15:00,576.48,576.58,576.47,576.58,500.0,575.6035,575.7034,575.5935,575.7034,500.0
2025-02-11 12:20:00,576.58,576.58,576.54,576.58,691.0,575.7034,575.7034,575.6634,575.7034,691.0
2025-02-11 12:25:00,576.58,577.11,576.58,577.11,973.0,575.7034,576.2326,575.7034,576.2326,973.0
2025-02-11 12:30:00,576.83,576.94,576.57,576.58,1682.0,575.953,576.0628,575.6934,575.7034,1682.0
2025-02-11 12:35:00,576.58,576.92,576.33,576.4,727.0,575.7034,576.0429,575.4538,575.5236,727.0
2025-02-11 12:40:00,576.52,576.53,576.23,576.25,1546.0,575.6435,575.6535,575.3539,575.3739,1546.0
2025-02-11 12:45:00,576.16,576.31,576.16,576.31,700.0,575.284,575.4338,575.284,575.4338,700.0
2025-02-11 12:50:00,576.31,576.31,575.79,576.04,1708.0,575.4338,575.4338,574.9146,575.1642,1708.0
2025-02-11 12:55:00,575.92,576.05,575.89,575.97,840.0,575.0444,575.1742,575.0144,575.0943,840.0
2025-02-11 13:00:00,575.97,575.97,575.84,575.85,1150.0,575.0943,575.0943,574.9645,574.9745,1150.0
2025-02-11 13:05:00,575.87,576.04,575.86,575.95,1031.0,574.9945,575.1642,574.9845,575.0743,1031.0
2025-02-11 13:10:00,576.21,576.21,575.72,576.1,870.0,575.3339,575.3339,574.8447,575.2241,870.0
2025-02-11 13:15:00,576.05,576.21,576.05,576.09,1000.0,575.1742,575.3339,575.1742,575.2141,1000.0
2025-02-11 13:20:00,576.09,576.39,576.06,576.08,600.0,575.2141,575.5137,575.1842,575.2041,600.0
2025-02-11 13:25:00,576.08,576.26,575.84,576.05,1820.0,575.2041,575.3839,574.9645,575.1742,1820.0
2025-02-11 13:30:00,576.38,576.56,576.18,576.56,745.0,575.5037,575.6834,575.304,575.6834,745.0
2025-02-11 13:35:00,576.56,577.14,576.56,576.82,1886.0,575.6834,576.2625,575.6834,575.943,1886.0
2025-02-11 13:40:00,576.64,577.14,576.59,576.94,3232.0,575.7633,576.2625,575.7134,576.0628,3232.0
2025-02-11 13:45:00,576.78,576.78,576.57,576.6,501.0,575.9031,575.9031,575.6934,575.7233,501.0
2025-02-11 13:50:00,576.64,576.64,576.28,576.62,1201.0,575.7633,575.7633,575.4038,575.7433,1201.0
2025-02-11 13:55:00,576.48,576.48,576.46,576.47,953.0,575.6035,575.6035,575.5836,575.5935,953.0
2025-02-11 14:00:00,576.07,576.66,576.07,576.66,3433.0,575.1942,575.7833,575.1942,575.7833,3433.0
2025-02-11 14:05:00,576.66,576.71,576.4,576.4,1300.0,575.7833,575.8332,575.5236,575.5236,1300.0
2025-02-11 14:10:00,576.42,576.73,576.4,576.73,585.0,575.5436,575.8531,575.5236,575.8531,585.0
2025-02-11 14:15:00,577.14,577.14,576.86,577.04,600.0,576.2625,576.2625,575.9829,576.1627,600.0
2025-02-11 14:20:00,577.25,577.96,577.24,577.96,500.0,576.3724,577.0813,576.3624,577.0813,500.0
2025-02-11 14:25:00,577.94,578.65,577.93,578.64,805.0,577.0613,577.7702,577.0513,577.7602,805.0
2025-02-11 14:30:00,578.64,578.86,578.26,578.86,3357.0,577.7602,577.9799,577.3808,577.9799,3357.0
2025-02-11 14:35:00,578.67,578.7,578.33,578.34,2140.0,577.7902,577.8202,577.4507,577.4607,2140.0
2025-02-11 14:40:00,579.0,579.41,578.99,579.4,500.0,578.1197,578.5291,578.1097,578.5191,500.0
2025-02-11 14:45:00,579.43,579.43,578.68,578.89,5188.0,578.549,578.549,577.8002,578.0099,5188.0
2025-02-11 14:50:00,578.93,578.96,578.9,578.95,1100.0,578.0498,578.0798,578.0198,578.0698,1100.0
2025-02-11 14:55:00,578.89,578.9,578.89,578.89,753.0,578.0099,578.0198,578.0099,578.0099,753.0
2025-02-11 15:00:00,578.94,578.99,578.69,578.9,3061.0,578.0598,578.1097,577.8102,578.0198,3061.0
2025-02-11 15:05:00,578.83,578.92,578.66,578.92,2860.0,577.95,578.0398,577.7802,578.0398,2860.0
2025-02-11 15:10:00,578.78,579.12,578.78,579.12,868.0,577.9,578.2395,577.9,578.2395,868.0
2025-02-11 15:15:00,579.04,579.52,579.04,579.51,3016.0,578.1596,578.6389,578.1596,578.6289,3016.0
2025-02-11 15:20:00,579.36,579.58,579.33,579.57,3404.0,578.4791,578.6988,578.4492,578.6888,3404.0
2025-02-11 15:25:00,579.57,580.44,579.57,580.44,2526.0,578.6888,579.5575,578.6888,579.5575,2526.0
2025-02-11 15:30:00,580.34,580.53,579.99,580.31,4396.0,579.4577,579.6474,579.1082,579.4277,4396.0
2025-02-11 15:35:00,580.39,580.46,580.17,580.43,3450.0,579.5076,579.5775,579.2879,579.5475,3450.0
2025-02-11 15:40:00,580.43,580.43,580.06,580.25,3777.0,579.5475,579.5475,579.1781,579.3678,3777.0
2025-02-11 15:45:00,580.25,580.25,579.49,579.5,2421.0,579.3678,579.3678,578.609,578.6189,2421.0
2025-02-11 15:50:00,579.75,580.46,579.69,580.46,7649.0,578.8686,579.5775,578.8086,579.5775,7649.0
2025-02-11 15:55:00,580.48,581.44,580.46,581.35,26367.0,579.5974,580.556,579.5775,580.4661,26367.0
2025-02-12 09:30:00,573.63,575.82,572.78,575.22,9124.0,572.7579,574.9445,571.9092,574.3454,9124.0
2025-02-12 09:35:00,574.52,574.53,570.06,571.3,4127.0,573.6465,573.6565,569.1933,570.4314,4127.0
2025-02-12 09:40:00,571.3,571.94,569.44,570.86,2097.0,570.4314,571.0704,568.5742,569.9921,2097.0
2025-02-12 09:45:00,570.59,570.62,569.72,570.22,1350.0,569.7225,569.7524,568.8538,569.353,1350.0
2025-02-12 09:50:00,570.22,570.86,570.12,570.56,2707.0,569.353,569.9921,569.2532,569.6925,2707.0
2025-02-12 09:55:00,570.56,570.56,570.14,570.18,600.0,569.6925,569.6925,569.2732,569.3131,600.0
2025-02-12 10:00:00,569.72,569.72,567.2,567.95,2907.0,568.8538,568.8538,566.3376,567.0865,2907.0
2025-02-12 10:05:00,567.83,569.23,567.83,569.23,3386.0,566.9667,568.3646,566.9667,568.3646,3386.0
2025-02-12 10:10:00,568.6,568.6,567.16,567.43,1197.0,567.7355,567.7355,566.2977,566.5673,1197.0
2025-02-12 10:15:00,567.43,568.83,567.42,568.78,6096.0,566.5673,567.9652,566.5573,567.9152,6096.0
2025-02-12 10:20:00,568.83,569.52,568.82,569.1,6100.0,567.9652,568.6541,567.9552,568.2347,6100.0
2025-02-12 10:25:00,568.88,568.88,567.85,568.54,4242.0,568.0151,568.0151,566.9866,567.6756,4242.0
2025-02-12 10:30:00,568.51,569.36,567.96,569.14,11887.0,567.6456,568.4944,567.0965,568.2747,11887.0
2025-02-12 10:35:00,568.52,569.87,568.52,569.27,4983.0,567.6556,569.0036,567.6556,568.4045,4983.0
2025-02-12 10:40:00,568.77,569.28,568.77,568.87,800.0,567.9052,568.4145,567.9052,568.0051,800.0
2025-02-12 10:45:00,568.63,570.61,568.51,570.53,12014.0,567.7655,569.7425,567.6456,569.6626,12014.0
2025-02-12 10:50:00,571.07,571.7,570.61,571.7,1800.0,570.2018,570.8308,569.7425,570.8308,1800.0
2025-02-12 10:55:00,571.68,571.68,571.22,571.22,1047.0,570.8108,570.8108,570.3515,570.3515,1047.0
2025-02-12 11:00:00,571.22,571.22,570.0,570.82,1518.0,570.3515,570.3515,569.1334,569.9521,1518.0
2025-02-12 11:05:00,570.63,570.63,569.21,569.94,1910.0,569.7624,569.7624,568.3446,569.0735,1910.0
2025-02-12 11:10:00,570.01,570.02,569.17,569.4,2725.0,569.1434,569.1533,568.3046,568.5343,2725.0
2025-02-12 11:15:00,569.6,569.6,569.21,569.21,1028.0,568.734,568.734,568.3446,568.3446,1028.0
2025-02-12 11:20:00,569.24,569.62,569.18,569.62,929.0,568.3745,568.754,568.3146,568.754,929.0
2025-02-12 11:25:00,569.2,569.61,569.2,569.46,1498.0,568.3346,568.744,568.3346,568.5942,1498.0
2025-02-12 11:30:00,568.96,569.53,568.92,569.26,4429.0,568.095,568.6641,568.055,568.3945,4429.0
2025-02-12 11:35:00,569.01,569.17,568.6,569.17,1988.0,568.1449,568.3046,567.7355,568.3046,1988.0
2025-02-12 11:40:00,569.26,571.21,569.15,571.21,4253.0,568.3945,570.3415,568.2847,570.3415,4253.0
2025-02-12 11:45:00,571.35,571.35,570.34,570.88,726.0,570.4813,570.4813,569.4729,570.012,726.0
2025-02-12 11:50:00,570.28,571.54,570.23,571.54,1092.0,569.413,570.671,569.363,570.671,1092.0
2025-02-12 11:55:00,571.54,572.33,571.22,571.94,2406.0,570.671,571.4598,570.3515,571.0704,2406.0
2025-02-12 12:00:00,572.66,572.66,571.64,572.34,2950.0,571.7893,571.7893,570.7709,571.4698,2950.0
2025-02-12 12:05:00,572.34,572.34,571.35,571.35,2758.0,571.4698,571.4698,570.4813,570.4813,2758.0
2025-02-12 12:10:00,571.38,571.58,570.61,571.32,3596.0,570.5113,570.711,569.7425,570.4514,3596.0
2025-02-12 12:15:00,571.32,571.32,570.81,570.86,632.0,570.4514,570.4514,569.9421,569.9921,632.0
2025-02-12 12:20:00,571.32,571.32,570.77,570.77,541.0,570.4514,570.4514,569.9022,569.9022,541.0
2025-02-12 12:25:00,571.32,571.33,570.78,571.33,878.0,570.4514,570.4614,569.9122,570.4614,878.0
2025-02-12 12:30:00,571.33,571.33,570.78,571.32,1357.0,570.4614,570.4614,569.9122,570.4514,1357.0
2025-02-12 12:35:00,570.82,571.27,570.46,570.75,1797.0,569.9521,570.4014,569.5927,569.8822,1797.0
2025-02-12 12:40:00,570.67,570.98,570.35,570.71,1271.0,569.8024,570.1119,569.4828,569.8423,1271.0
2025-02-12 12:45:00,571.01,571.33,570.71,571.33,3521.0,570.1418,570.4614,569.8423,570.4614,3521.0
2025-02-12 12:50:00,571.33,571.4,571.32,571.39,1163.0,570.4614,570.5313,570.4514,570.5213,1163.0
2025-02-12 12:55:00,571.46,571.81,571.46,571.52,1400.0,570.5912,570.9406,570.5912,570.6511,1400.0
2025-02-12 13:00:00,571.59,571.79,571.41,571.41,1828.0,570.721,570.9207,570.5412,570.5412,1828.0
2025-02-12 13:05:00,571.29,571.82,571.2,571.54,1856.0,570.4214,570.9506,570.3316,570.671,1856.0
2025-02-12 13:10:00,570.89,571.0,570.79,570.82,600.0,570.022,570.1319,569.9222,569.9521,600.0
2025-02-12 13:15:00,570.79,570.79,570.21,570.22,300.0,569.9222,569.9222,569.3431,569.353,300.0
2025-02-12 13:20:00,570.25,570.47,570.19,570.23,600.0,569.383,569.6027,569.3231,569.363,600.0
2025-02-12 13:25:00,570.39,570.48,569.95,569.99,1874.0,569.5228,569.6126,569.0835,569.1234,1874.0
2025-02-12 13:30:00,570.08,570.5,570.08,570.22,2176.0,569.2133,569.6326,569.2133,569.353,2176.0
2025-02-12 13:35:00,570.5,570.86,570.5,570.86,835.0,569.6326,569.9921,569.6326,569.9921,835.0
2025-02-12 13:40:00,570.61,570.78,570.33,570.33,740.0,569.7425,569.9122,569.4629,569.4629,740.0
2025-02-12 13:45:00,570.28,570.28,569.91,570.28,312.0,569.413,569.413,569.0435,569.413,312.0
2025-02-12 13:50:00,570.55,570.86,570.29,570.52,1585.0,569.6825,569.9921,569.4229,569.6526,1585.0
2025-02-12 13:55:00,570.76,570.84,570.53,570.65,1530.0,569.8922,569.9721,569.6626,569.7824,1530.0
2025-02-12 14:00:00,570.61,570.61,570.16,570.17,1433.0,569.7425,569.7425,569.2931,569.3031,1433.0
2025-02-12 14:05:00,570.07,570.07,569.57,569.95,813.0,569.2033,569.2033,568.704,569.0835,813.0
2025-02-12 14:10:00,569.95,569.95,568.62,568.64,4231.0,569.0835,569.0835,567.7555,567.7754,4231.0
2025-02-12 14:15:00,568.79,568.79,568.78,568.79,600.0,567.9252,567.9252,567.9152,567.9252,600.0
2025-02-12 14:20:00,568.39,568.81,568.39,568.81,2563.0,567.5258,567.9452,567.5258,567.9452,2563.0
2025-02-12 14:25:00,568.81,568.86,568.3,568.86,3182.0,567.9452,567.9951,567.436,567.9951,3182.0
2025-02-12 14:30:00,568.86,569.28,568.86,569.28,3299.0,567.9951,568.4145,567.9951,568.4145,3299.0
2025-02-12 14:35:00,569.08,569.67,568.89,569.3,1933.0,568.2148,568.8039,568.0251,568.4344,1933.0
2025-02-12 14:40:00,569.3,569.3,569.3,569.3,0.0,568.4344,568.4344,568.4344,568.4344,0.0
2025-02-12 14:45:00,569.11,569.58,568.64,569.48,3168.0,568.2447,568.714,567.7754,568.6142,3168.0
2025-02-12 14:50:00,569.37,569.37,569.11,569.12,400.0,568.5043,568.5043,568.2447,568.2547,400.0
2025-02-12 14:55:00,569.21,569.46,568.87,568.87,1200.0,568.3446,568.5942,568.0051,568.0051,1200.0
2025-02-12 15:00:00,569.5,569.53,568.47,568.48,2968.0,568.6341,568.6641,567.6057,567.6157,2968.0
2025-02-12 15:05:00,568.69,569.09,568.69,568.87,1095.0,567.8254,568.2248,567.8254,568.0051,1095.0
2025-02-12 15:10:00,568.87,569.58,568.87,569.11,3197.0,568.0051,568.714,568.0051,568.2447,3197.0
2025-02-12 15:15:00,569.31,569.45,568.71,568.71,2029.0,568.4444,568.5842,567.8453,567.8453,2029.0
2025-02-12 15:20:00,568.85,568.85,568.54,568.55,1537.0,567.9851,567.9851,567.6756,567.6856,1537.0
2025-02-12 15:25:00,568.76,568.93,567.5,567.5,5157.0,567.8953,568.065,566.6372,566.6372,5157.0
2025-02-12 15:30:00,567.14,568.7,566.46,568.53,10895.0,566.2777,567.8354,565.5988,567.6656,10895.0
2025-02-12 15:35:00,568.59,568.77,568.28,568.4,9519.0,567.7255,567.9052,567.416,567.5358,9519.0
2025-02-12 15:40:00,568.53,569.89,568.53,568.83,2823.0,567.6656,569.0235,567.6656,567.9652,2823.0
2025-02-12 15:45:00,569.0,569.71,569.0,569.2,3055.0,568.1349,568.8438,568.1349,568.3346,3055.0
2025-02-12 15:50:00,569.67,569.95,567.0,567.54,12627.0,568.8039,569.0835,566.1379,566.6771,12627.0
2025-02-12 15:55:00,567.55,567.87,566.52,566.59,47678.0,566.6871,567.0066,565.6587,565.7286,47678.0
2025-02-13 09:30:00,569.38,569.38,566.19,566.19,5429.0,568.5143,568.5143,565.3292,565.3292,5429.0
2025-02-13 09:35:00,567.11,567.11,566.16,566.16,937.0,566.2478,566.2478,565.2992,565.2992,937.0
2025-02-13 09:40:00,565.99,567.49,565.28,566.93,6411.0,565.1295,566.6272,564.4206,566.068,6411.0
2025-02-13 09:45:00,567.94,569.95,567.94,568.11,1098.0,567.0765,569.0835,567.0765,567.2463,1098.0
2025-02-13 09:50:00,567.37,567.73,567.37,567.45,600.0,566.5074,566.8668,566.5074,566.5873,600.0
2025-02-13 09:55:00,568.22,568.96,568.08,568.96,650.0,567.3561,568.095,567.2163,568.095,650.0
2025-02-13 10:00:00,567.88,569.62,567.88,569.62,1660.0,567.0166,568.754,567.0166,568.754,1660.0
2025-02-13 10:05:00,569.17,569.17,568.5,568.82,934.0,568.3046,568.3046,567.6357,567.9552,934.0
2025-02-13 10:10:00,569.71,570.0,569.15,569.76,1752.0,568.8438,569.1334,568.2847,568.8937,1752.0
2025-02-13 10:15:00,569.6,570.4,569.6,570.39,630.0,568.734,569.5328,568.734,569.5228,630.0
2025-02-13 10:20:00,570.2,570.36,570.0,570.36,617.0,569.3331,569.4928,569.1334,569.4928,617.0
2025-02-13 10:25:00,570.17,570.18,569.15,569.15,3769.0,569.3031,569.3131,568.2847,568.2847,3769.0
2025-02-13 10:30:00,570.05,570.62,569.9,570.62,1486.0,569.1833,569.7524,569.0335,569.7524,1486.0
2025-02-13 10:35:00,570.77,570.77,570.59,570.76,493.0,569.9022,569.9022,569.7225,569.8922,493.0
2025-02-13 10:40:00,571.05,571.05,569.85,570.38,1243.0,570.1818,570.1818,568.9836,569.5128,1243.0
2025-02-13 10:45:00,570.37,570.7,569.98,569.98,652.0,569.5028,569.8323,569.1134,569.1134,652.0
2025-02-13 10:50:00,570.37,570.49,569.86,569.86,1618.0,569.5028,569.6226,568.9936,568.9936,1618.0
2025-02-13 10:55:00,570.44,570.44,570.03,570.04,600.0,569.5727,569.5727,569.1633,569.1733,600.0
2025-02-13 11:00:00,570.51,570.69,569.98,570.23,819.0,569.6426,569.8223,569.1134,569.363,819.0
2025-02-13 11:05:00,570.45,570.95,570.45,570.95,233.0,569.5827,570.0819,569.5827,570.0819,233.0
2025-02-13 11:10:00,571.93,571.98,571.48,571.66,647.0,571.0604,571.1104,570.6111,570.7909,647.0
2025-02-13 11:15:00,571.35,571.38,570.94,571.25,821.0,570.4813,570.5113,570.072,570.3815,821.0
2025-02-13 11:20:00,571.25,571.29,571.25,571.28,1852.0,570.3815,570.4214,570.3815,570.4114,1852.0
2025-02-13 11:25:00,570.89,570.89,570.44,570.44,600.0,570.022,570.022,569.5727,569.5727,600.0
2025-02-13 11:30:00,570.95,570.95,570.07,570.54,1282.0,570.0819,570.0819,569.2033,569.6726,1282.0
2025-02-13 11:35:00,570.55,570.63,570.19,570.56,728.0,569.6825,569.7624,569.3231,569.6925,728.0
2025-02-13 11:40:00,570.57,570.64,570.55,570.55,318.0,569.7025,569.7724,569.6825,569.6825,318.0
2025-02-13 11:45:00,570.45,570.51,570.2,570.51,804.0,569.5827,569.6426,569.3331,569.6426,804.0
2025-02-13 11:50:00,570.3,570.3,570.09,570.13,434.0,569.4329,569.4329,569.2232,569.2632,434.0
2025-02-13 11:55:00,569.88,569.88,569.46,569.47,341.0,569.0136,569.0136,568.5942,568.6042,341.0
2025-02-13 12:00:00,569.82,569.82,569.26,569.75,1005.0,568.9537,568.9537,568.3945,568.8838,1005.0
2025-02-13 12:05:00,569.75,569.75,569.74,569.75,400.0,568.8838,568.8838,568.8738,568.8838,400.0
2025-02-13 12:10:00,569.31,569.55,569.26,569.55,500.0,568.4444,568.6841,568.3945,568.6841,500.0
2025-02-13 12:15:00,569.83,569.95,569.56,569.8,1520.0,568.9636,569.0835,568.694,568.9337,1520.0
2025-02-13 12:20:00,569.8,569.8,569.8,569.8,100.0,568.9337,568.9337,568.9337,568.9337,100.0
2025-02-13 12:25:00,570.11,570.49,570.04,570.13,700.0,569.2432,569.6226,569.1733,569.2632,700.0
2025-02-13 12:30:00,570.65,570.65,570.24,570.25,450.0,569.7824,569.7824,569.373,569.383,450.0
2025-02-13 12:35:00,569.88,570.2,569.88,570.2,256.0,569.0136,569.3331,569.0136,569.3331,256.0
2025-02-13 12:40:00,570.54,570.54,570.53,570.54,100.0,569.6726,569.6726,569.6626,569.6726,100.0
2025-02-13 12:45:00,570.23,570.58,570.23,570.58,485.0,569.363,569.7125,569.363,569.7125,485.0
2025-02-13 12:50:00,570.58,570.58,570.05,570.05,700.0,569.7125,569.7125,569.1833,569.1833,700.0
2025-02-13 12:55:00,570.05,571.03,570.05,570.73,3392.0,569.1833,570.1618,569.1833,569.8623,3392.0
2025-02-13 13:00:00,570.43,570.71,570.33,570.47,788.0,569.5627,569.8423,569.4629,569.6027,788.0
2025-02-13 13:05:00,570.62,570.8,570.61,570.8,200.0,569.7524,569.9322,569.7425,569.9322,200.0
2025-02-13 13:10:00,571.32,571.78,571.32,571.78,683.0,570.4514,570.9107,570.4514,570.9107,683.0
2025-02-13 13:15:00,571.72,571.75,571.36,571.36,1000.0,570.8508,570.8807,570.4913,570.4913,1000.0
2025-02-13 13:20:00,571.45,571.95,571.38,571.89,2262.0,570.5812,571.0804,570.5113,571.0205,2262.0
2025-02-13 13:25:00,572.1,572.1,572.1,572.1,345.0,571.2302,571.2302,571.2302,571.2302,345.0
2025-02-13 13:30:00,571.94,572.1,571.93,572.1,200.0,571.0704,571.2302,571.0604,571.2302,200.0
2025-02-13 13:35:00,572.19,572.86,572.19,572.86,1935.0,571.32,571.989,571.32,571.989,1935.0
2025-02-13 13:40:00,572.75,572.8,571.85,571.85,2049.0,571.8792,571.9291,570.9806,570.9806,2049.0
2025-02-13 13:45:00,572.34,572.52,572.33,572.51,200.0,571.4698,571.6495,571.4598,571.6396,200.0
2025-02-13 13:50:00,572.54,572.54,571.89,571.9,970.0,571.6695,571.6695,571.0205,571.0305,970.0
2025-02-13 13:55:00,571.96,571.96,571.84,571.84,560.0,571.0904,571.0904,570.9706,570.9706,560.0
2025-02-13 14:00:00,572.18,573.48,572.18,573.48,4034.0,571.3101,572.6081,571.3101,572.6081,4034.0
2025-02-13 14:05:00,573.99,574.51,573.82,574.51,1100.0,573.1173,573.6365,572.9476,573.6365,1100.0
2025-02-13 14:10:00,574.5,575.0,574.2,574.61,2332.0,573.6265,574.1258,573.327,573.7364,2332.0
2025-02-13 14:15:00,574.54,574.82,574.54,574.78,887.0,573.6665,573.9461,573.6665,573.9061,887.0
2025-02-13 14:20:00,574.71,574.71,574.12,574.23,1000.0,573.8362,573.8362,573.2471,573.3569,1000.0
2025-02-13 14:25:00,574.26,574.3,573.93,574.3,611.0,573.3869,573.4268,573.0574,573.4268,611.0
2025-02-13 14:30:00,574.6,575.05,574.6,574.95,1280.0,573.7264,574.1757,573.7264,574.0759,1280.0
2025-02-13 14:35:00,575.11,575.11,574.45,574.62,772.0,574.2356,574.2356,573.5766,573.7464,772.0
2025-02-13 14:40:00,574.6,574.6,574.23,574.23,400.0,573.7264,573.7264,573.3569,573.3569,400.0
2025-02-13 14:45:00,574.06,574.38,574.05,574.12,945.0,573.1872,573.5067,573.1772,573.2471,945.0
2025-02-13 14:50:00,574.5,574.67,574.5,574.67,300.0,573.6265,573.7963,573.6265,573.7963,300.0
2025-02-13 14:55:00,574.65,574.69,574.11,574.31,2136.0,573.7763,573.8162,573.2371,573.4368,2136.0
2025-02-13 15:00:00,574.51,574.78,574.51,574.66,1487.0,573.6365,573.9061,573.6365,573.7863,1487.0
2025-02-13 15:05:00,574.91,574.91,574.5,574.51,2099.0,574.0359,574.0359,573.6265,573.6365,2099.0
2025-02-13 15:10:00,574.53,574.89,574.53,574.85,625.0,573.6565,574.0159,573.6565,573.976,625.0
2025-02-13 15:15:00,575.05,575.29,574.85,575.26,1228.0,574.1757,574.4153,573.976,574.3854,1228.0
2025-02-13 15:20:00,575.43,575.43,574.59,574.59,1710.0,574.5551,574.5551,573.7164,573.7164,1710.0
2025-02-13 15:25:00,574.51,574.55,574.24,574.24,820.0,573.6365,573.6765,573.3669,573.3669,820.0
2025-02-13 15:30:00,574.31,574.4,574.03,574.03,1110.0,573.4368,573.5267,573.1573,573.1573,1110.0
2025-02-13 15:35:00,573.7,573.91,573.43,573.43,6141.0,572.8278,573.0374,572.5582,572.5582,6141.0
2025-02-13 15:40:00,573.84,574.22,573.78,573.78,1441.0,572.9675,573.347,572.9076,572.9076,1441.0
2025-02-13 15:45:00,573.78,574.1,573.77,573.95,1000.0,572.9076,573.2271,572.8976,573.0774,1000.0
2025-02-13 15:50:00,574.28,574.7,573.8,574.12,7208.0,573.4069,573.8262,572.9276,573.2471,7208.0
2025-02-13 15:55:00,574.04,574.49,573.19,573.5,14232.0,573.1672,573.6166,572.3185,572.6281,14232.0
2025-02-14 09:30:00,575.0,577.93,575.0,577.41,4699.0,574.1258,577.0513,574.1258,576.5321,4699.0
2025-02-14 09:35:00,574.22,576.02,574.21,574.26,400.0,573.347,575.1442,573.337,573.3869,400.0
2025-02-14 09:40:00,574.51,576.51,574.16,574.24,3100.0,573.6365,575.6335,573.2871,573.3669,3100.0
2025-02-14 09:45:00,575.02,575.49,575.01,575.49,600.0,574.1457,574.615,574.1358,574.615,600.0
2025-02-14 09:50:00,575.17,576.03,574.75,575.08,700.0,574.2955,575.1542,573.8762,574.2057,700.0
2025-02-14 09:55:00,575.6,576.4,574.35,576.4,4087.0,574.7249,575.5236,573.4768,575.5236,4087.0
2025-02-14 10:00:00,576.07,576.6,575.83,576.27,1829.0,575.1942,575.7233,574.9545,575.3938,1829.0
2025-02-14 10:05:00,576.25,576.53,575.9,575.9,847.0,575.3739,575.6535,575.0244,575.0244,847.0
2025-02-14 10:10:00,576.83,576.85,575.03,575.43,2182.0,575.953,575.973,574.1557,574.5551,2182.0
2025-02-14 10:15:00,575.43,575.43,575.43,575.43,800.0,574.5551,574.5551,574.5551,574.5551,800.0
2025-02-14 10:20:00,575.43,575.43,575.25,575.25,600.0,574.5551,574.5551,574.3754,574.3754,600.0
2025-02-14 10:25:00,575.0,575.35,574.44,575.35,1180.0,574.1258,574.4752,573.5666,574.4752,1180.0
2025-02-14 10:30:00,574.33,574.51,574.04,574.46,603.0,573.4568,573.6365,573.1672,573.5866,603.0
2025-02-14 10:35:00,574.84,575.47,574.63,575.11,900.0,573.966,574.5951,573.7563,574.2356,900.0
2025-02-14 10:40:00,574.68,574.71,574.3,574.49,895.0,573.8063,573.8362,573.4268,573.6166,895.0
2025-02-14 10:45:00,574.73,575.47,574.2,575.21,1449.0,573.8562,574.5951,573.327,574.3355,1449.0
2025-02-14 10:50:00,575.21,575.26,575.21,575.24,964.0,574.3355,574.3854,574.3355,574.3654,964.0
2025-02-14 10:55:00,575.24,575.24,574.57,574.75,1246.0,574.3654,574.3654,573.6964,573.8762,1246.0
2025-02-14 11:00:00,574.67,574.67,574.67,574.67,300.0,573.7963,573.7963,573.7963,573.7963,300.0
2025-02-14 11:05:00,575.02,576.25,575.02,576.02,2216.0,574.1457,575.3739,574.1457,575.1442,2216.0
2025-02-14 11:10:00,576.05,576.26,575.77,576.04,2654.0,575.1742,575.3839,574.8946,575.1642,2654.0
2025-02-14 11:15:00,576.04,577.06,575.75,576.35,5448.0,575.1642,576.1826,574.8746,575.4737,5448.0
2025-02-14 11:20:00,576.0,576.0,575.6,575.72,400.0,575.1243,575.1243,574.7249,574.8447,400.0
2025-02-14 11:25:00,575.58,575.58,575.57,575.58,100.0,574.7049,574.7049,574.6949,574.7049,100.0
2025-02-14 11:30:00,575.58,575.58,575.57,575.58,222.0,574.7049,574.7049,574.6949,574.7049,222.0
2025-02-14 11:35:00,575.12,575.3,574.76,575.02,1332.0,574.2456,574.4253,573.8861,574.1457,1332.0
2025-02-14 11:40:00,574.55,575.02,574.55,575.01,423.0,573.6765,574.1457,573.6765,574.1358,423.0
2025-02-14 11:45:00,575.46,575.46,575.08,575.08,716.0,574.5851,574.5851,574.2057,574.2057,716.0
2025-02-14 11:50:00,575.19,575.19,574.78,574.78,822.0,574.3155,574.3155,573.9061,573.9061,822.0
2025-02-14 11:55:00,574.64,575.47,574.55,575.38,1296.0,573.7663,574.5951,573.6765,574.5052,1296.0
2025-02-14 12:00:00,575.01,575.46,575.01,575.4,315.0,574.1358,574.5851,574.1358,574.5252,315.0
2025-02-14 12:05:00,574.9,574.96,574.61,574.96,1442.0,574.0259,574.0858,573.7364,574.0858,1442.0
2025-02-14 12:10:00,574.61,575.4,574.61,575.13,940.0,573.7364,574.5252,573.7364,574.2556,940.0
2025-02-14 12:15:00,575.13,575.13,574.76,574.76,653.0,574.2556,574.2556,573.8861,573.8861,653.0
2025-02-14 12:20:00,574.76,574.76,574.76,574.76,0.0,573.8861,573.8861,573.8861,573.8861,0.0
2025-02-14 12:25:00,574.54,574.54,574.43,574.46,300.0,573.6665,573.6665,573.5566,573.5866,300.0
2025-02-14 12:30:00,574.46,574.67,574.39,574.67,600.0,573.5866,573.7963,573.5167,573.7963,600.0
2025-02-14 12:35:00,574.71,574.71,574.34,574.47,442.0,573.8362,573.8362,573.4668,573.5966,442.0
2025-02-14 12:40:00,575.23,575.23,575.22,575.23,348.0,574.3554,574.3554,574.3454,574.3554,348.0
2025-02-14 12:45:00,574.95,575.28,574.95,575.28,200.0,574.0759,574.4054,574.0759,574.4054,200.0
2025-02-14 12:50:00,576.11,576.11,574.9,574.9,3964.0,575.2341,575.2341,574.0259,574.0259,3964.0
2025-02-14 12:55:00,574.89,574.9,574.89,574.89,150.0,574.0159,574.0259,574.0159,574.0159,150.0
2025-02-14 13:00:00,574.86,574.86,574.55,574.77,1500.0,573.986,573.986,573.6765,573.8961,1500.0
2025-02-14 13:05:00,574.34,574.34,573.98,573.98,500.0,573.4668,573.4668,573.1073,573.1073,500.0
2025-02-14 13:10:00,573.98,573.98,573.98,573.98,0.0,573.1073,573.1073,573.1073,573.1073,0.0
2025-02-14 13:15:00,574.38,574.38,574.38,574.38,100.0,573.5067,573.5067,573.5067,573.5067,100.0
2025-02-14 13:20:00,574.59,574.6,574.38,574.38,895.0,573.7164,573.7264,573.5067,573.5067,895.0
2025-02-14 13:25:00,574.61,574.61,573.96,574.23,1408.0,573.7364,573.7364,573.0874,573.3569,1408.0
2025-02-14 13:30:00,574.45,574.86,574.45,574.63,1300.0,573.5766,573.986,573.5766,573.7563,1300.0
2025-02-14 13:35:00,574.64,574.64,574.63,574.63,208.0,573.7663,573.7663,573.7563,573.7563,208.0
2025-02-14 13:40:00,574.63,574.64,574.28,574.28,800.0,573.7563,573.7663,573.4069,573.4069,800.0
2025-02-14 13:45:00,574.63,574.63,574.62,574.62,200.0,573.7563,573.7563,573.7464,573.7464,200.0
2025-02-14 13:50:00,574.62,574.65,574.62,574.65,200.0,573.7464,573.7763,573.7464,573.7763,200.0
2025-02-14 13:55:00,574.63,574.96,574.62,574.96,4386.0,573.7563,574.0858,573.7464,574.0858,4386.0
2025-02-14 14:00:00,575.05,575.72,575.05,575.72,2300.0,574.1757,574.8447,574.1757,574.8447,2300.0
2025-02-14 14:05:00,575.72,575.72,575.72,575.72,0.0,574.8447,574.8447,574.8447,574.8447,0.0
2025-02-14 14:10:00,575.9,575.99,575.56,575.56,3733.0,575.0244,575.1143,574.6849,574.6849,3733.0
2025-02-14 14:15:00,575.5,575.53,575.5,575.52,625.0,574.625,574.655,574.625,574.645,625.0
2025-02-14 14:20:00,575.5,575.51,575.4,575.47,2000.0,574.625,574.635,574.5252,574.5951,2000.0
2025-02-14 14:25:00,575.49,575.52,575.3,575.51,1300.0,574.615,574.645,574.4253,574.635,1300.0
2025-02-14 14:30:00,575.24,575.54,575.24,575.36,3665.0,574.3654,574.665,574.3654,574.4852,3665.0
2025-02-14 14:35:00,575.88,576.35,575.88,576.35,432.0,575.0044,575.4737,575.0044,575.4737,432.0
2025-02-14 14:40:00,575.88,575.88,575.87,575.88,100.0,575.0044,575.0044,574.9945,575.0044,100.0
2025-02-14 14:45:00,576.29,576.32,575.07,575.07,2681.0,575.4138,575.4438,574.1957,574.1957,2681.0
2025-02-14 14:50:00,575.18,575.3,574.46,574.47,2115.0,574.3055,574.4253,573.5866,573.5966,2115.0
2025-02-14 14:55:00,574.26,574.31,574.17,574.31,800.0,573.3869,573.4368,573.297,573.4368,800.0
2025-02-14 15:00:00,574.75,574.75,574.75,574.75,200.0,573.8762,573.8762,573.8762,573.8762,200.0
2025-02-14 15:05:00,574.75,575.12,574.75,575.12,670.0,573.8762,574.2456,573.8762,574.2456,670.0
2025-02-14 15:10:00,575.11,575.11,574.96,574.96,497.0,574.2356,574.2356,574.0858,574.0858,497.0
2025-02-14 15:15:00,574.68,574.99,574.51,574.65,1100.0,573.8063,574.1158,573.6365,573.7763,1100.0
2025-02-14 15:20:00,574.18,574.39,573.88,573.88,1631.0,573.307,573.5167,573.0075,573.0075,1631.0
2025-02-14 15:25:00,574.02,574.02,573.74,573.74,800.0,573.1473,573.1473,572.8677,572.8677,800.0
2025-02-14 15:30:00,573.32,573.88,573.32,573.88,470.0,572.4483,573.0075,572.4483,573.0075,470.0
2025-02-14 15:35:00,573.97,574.37,573.97,574.04,800.0,573.0973,573.4967,573.0973,573.1672,800.0
2025-02-14 15:40:00,574.0,574.09,573.32,573.41,3164.0,573.1273,573.2172,572.4483,572.5382,3164.0
2025-02-14 15:45:00,573.38,573.57,572.93,573.22,1392.0,572.5082,572.698,572.0589,572.3485,1392.0
2025-02-14 15:50:00,573.22,573.98,573.14,573.56,3439.0,572.3485,573.1073,572.2686,572.688,3439.0
2025-02-14 15:55:00,573.5,574.22,573.48,573.48,12366.0,572.6281,573.347,572.6081,572.6081,12366.0
2025-02-18 09:30:00,572.71,573.4,570.2,570.55,6568.0,571.8393,572.5282,569.3331,569.6825,6568.0
2025-02-18 09:35:00,571.07,572.13,571.07,571.08,1934.0,570.2018,571.2601,570.2018,570.2117,1934.0
2025-02-18 09:40:00,571.14,571.54,571.14,571.54,300.0,570.2716,570.671,570.2716,570.671,300.0
2025-02-18 09:45:00,572.61,574.14,571.6,571.6,2029.0,571.7394,573.2671,570.7309,570.7309,2029.0
2025-02-18 09:50:00,573.29,573.29,571.6,571.87,4096.0,572.4184,572.4184,570.7309,571.0005,4096.0
2025-02-18 09:55:00,573.3,573.3,571.28,571.29,1900.0,572.4284,572.4284,570.4114,570.4214,1900.0
2025-02-18 10:00:00,571.42,572.6,571.42,571.42,1324.0,570.5512,571.7294,570.5512,570.5512,1324.0
2025-02-18 10:05:00,573.72,573.72,570.34,570.34,221.0,572.8477,572.8477,569.4729,569.4729,221.0
2025-02-18 10:10:00,570.7,571.09,570.47,571.09,584.0,569.8323,570.2217,569.6027,570.2217,584.0
2025-02-18 10:15:00,570.29,570.29,570.29,570.29,100.0,569.4229,569.4229,569.4229,569.4229,100.0
2025-02-18 10:20:00,570.26,570.28,569.48,569.48,700.0,569.393,569.413,568.6142,568.6142,700.0
2025-02-18 10:25:00,570.17,570.52,570.06,570.52,500.0,569.3031,569.6526,569.1933,569.6526,500.0
2025-02-18 10:30:00,570.6,570.77,570.6,570.77,400.0,569.7325,569.9022,569.7325,569.9022,400.0
2025-02-18 10:35:00,571.27,571.38,571.06,571.38,600.0,570.4014,570.5113,570.1918,570.5113,600.0
2025-02-18 10:40:00,571.34,571.34,570.92,571.2,746.0,570.4713,570.4713,570.052,570.3316,746.0
2025-02-18 10:45:00,571.2,571.68,570.75,571.68,1528.0,570.3316,570.8108,569.8822,570.8108,1528.0
2025-02-18 10:50:00,570.98,570.98,570.98,570.98,100.0,570.1119,570.1119,570.1119,570.1119,100.0
2025-02-18 10:55:00,571.46,571.75,571.25,571.64,1189.0,570.5912,570.8807,570.3815,570.7709,1189.0
2025-02-18 11:00:00,571.68,572.12,571.67,571.81,332.0,570.8108,571.2502,570.8008,570.9406,332.0
2025-02-18 11:05:00,571.03,571.57,571.03,571.54,1935.0,570.1618,570.701,570.1618,570.671,1935.0
2025-02-18 11:10:00,571.74,571.75,571.74,571.74,399.0,570.8707,570.8807,570.8707,570.8707,399.0
2025-02-18 11:15:00,571.54,571.99,571.08,571.08,561.0,570.671,571.1204,570.2117,570.2117,561.0
2025-02-18 11:20:00,571.2,571.37,570.85,571.36,2403.0,570.3316,570.5013,569.9821,570.4913,2403.0
2025-02-18 11:25:00,571.72,571.89,571.68,571.69,1118.0,570.8508,571.0205,570.8108,570.8208,1118.0
2025-02-18 11:30:00,571.62,571.62,571.62,571.62,550.0,570.7509,570.7509,570.7509,570.7509,550.0
2025-02-18 11:35:00,572.32,572.56,571.83,572.56,1015.0,571.4499,571.6895,570.9606,571.6895,1015.0
2025-02-18 11:40:00,572.48,572.48,571.88,571.88,274.0,571.6096,571.6096,571.0105,571.0105,274.0
2025-02-18 11:45:00,572.61,572.61,571.44,571.45,2300.0,571.7394,571.7394,570.5712,570.5812,2300.0
2025-02-18 11:50:00,571.26,571.6,571.0,571.6,1657.0,570.3915,570.7309,570.1319,570.7309,1657.0
2025-02-18 11:55:00,570.92,570.92,570.92,570.92,100.0,570.052,570.052,570.052,570.052,100.0
2025-02-18 12:00:00,570.92,570.92,570.92,570.92,0.0,570.052,570.052,570.052,570.052,0.0
2025-02-18 12:05:00,570.92,570.92,570.92,570.92,0.0,570.052,570.052,570.052,570.052,0.0
2025-02-18 12:10:00,570.49,570.5,570.49,570.49,204.0,569.6226,569.6326,569.6226,569.6226,204.0
2025-02-18 12:15:00,570.69,570.69,570.68,570.69,100.0,569.8223,569.8223,569.8123,569.8223,100.0
2025-02-18 12:20:00,570.43,571.3,570.41,571.07,2500.0,569.5627,570.4314,569.5428,570.2018,2500.0
2025-02-18 12:25:00,571.02,571.03,571.02,571.02,300.0,570.1518,570.1618,570.1518,570.1518,300.0
2025-02-18 12:30:00,571.02,571.66,571.02,571.49,800.0,570.1518,570.7909,570.1518,570.6211,800.0
2025-02-18 12:35:00,571.26,571.26,571.26,571.26,200.0,570.3915,570.3915,570.3915,570.3915,200.0
2025-02-18 12:40:00,571.26,571.26,571.26,571.26,0.0,570.3915,570.3915,570.3915,570.3915,0.0
2025-02-18 12:45:00,571.73,571.73,571.44,571.45,1165.0,570.8607,570.8607,570.5712,570.5812,1165.0
2025-02-18 12:50:00,571.42,571.42,571.42,571.42,100.0,570.5512,570.5512,570.5512,570.5512,100.0
2025-02-18 12:55:00,571.55,571.55,571.54,571.55,100.0,570.681,570.681,570.671,570.681,100.0
2025-02-18 13:00:00,571.54,571.65,571.51,571.65,3544.0,570.671,570.7809,570.6411,570.7809,3544.0
2025-02-18 13:05:00,571.34,571.34,571.34,571.34,530.0,570.4713,570.4713,570.4713,570.4713,530.0
2025-02-18 13:10:00,571.3,571.62,571.3,571.62,258.0,570.4314,570.7509,570.4314,570.7509,258.0
2025-02-18 13:15:00,572.1,572.1,572.09,572.1,242.0,571.2302,571.2302,571.2202,571.2302,242.0
2025-02-18 13:20:00,572.1,572.1,571.2,571.38,2563.0,571.2302,571.2302,570.3316,570.5113,2563.0
2025-02-18 13:25:00,571.63,571.81,571.43,571.8,1800.0,570.7609,570.9406,570.5612,570.9306,1800.0
2025-02-18 13:30:00,571.58,571.64,571.58,571.64,815.0,570.711,570.7709,570.711,570.7709,815.0
2025-02-18 13:35:00,572.05,572.05,571.96,571.96,400.0,571.1803,571.1803,571.0904,571.0904,400.0
2025-02-18 13:40:00,571.59,571.78,571.45,571.46,300.0,570.721,570.9107,570.5812,570.5912,300.0
2025-02-18 13:45:00,571.9,571.9,571.55,571.55,1041.0,571.0305,571.0305,570.681,570.681,1041.0
2025-02-18 13:50:00,571.57,571.57,571.57,571.57,100.0,570.701,570.701,570.701,570.701,100.0
2025-02-18 13:55:00,571.5,572.09,571.48,571.49,4471.0,570.6311,571.2202,570.6111,570.6211,4471.0
2025-02-18 14:00:00,571.5,571.5,571.5,571.5,324.0,570.6311,570.6311,570.6311,570.6311,324.0
2025-02-18 14:05:00,571.27,571.27,570.28,570.51,1642.0,570.4014,570.4014,569.413,569.6426,1642.0
2025-02-18 14:10:00,570.53,570.64,570.41,570.54,1621.0,569.6626,569.7724,569.5428,569.6726,1621.0
2025-02-18 14:15:00,570.76,570.76,570.44,570.48,860.0,569.8922,569.8922,569.5727,569.6126,860.0
2025-02-18 14:20:00,570.48,570.71,570.48,570.55,1300.0,569.6126,569.8423,569.6126,569.6825,1300.0
2025-02-18 14:25:00,570.55,570.73,570.54,570.66,4897.0,569.6825,569.8623,569.6726,569.7924,4897.0
2025-02-18 14:30:00,570.67,571.22,570.66,571.22,2927.0,569.8024,570.3515,569.7924,570.3515,2927.0
2025-02-18 14:35:00,571.23,571.26,571.15,571.15,2030.0,570.3615,570.3915,570.2816,570.2816,2030.0
2025-02-18 14:40:00,571.16,571.29,571.16,571.29,610.0,570.2916,570.4214,570.2916,570.4214,610.0
2025-02-18 14:45:00,571.3,571.4,571.29,571.34,1825.0,570.4314,570.5313,570.4214,570.4713,1825.0
2025-02-18 14:50:00,571.53,571.64,571.37,571.51,2400.0,570.6611,570.7709,570.5013,570.6411,2400.0
2025-02-18 14:55:00,571.36,572.1,571.35,572.1,1821.0,570.4913,571.2302,570.4813,571.2302,1821.0
2025-02-18 15:00:00,572.08,572.45,572.0,572.42,2484.0,571.2102,571.5797,571.1303,571.5497,2484.0
2025-02-18 15:05:00,572.45,572.72,572.45,572.72,1600.0,571.5797,571.8492,571.5797,571.8492,1600.0
2025-02-18 15:10:00,572.74,573.23,572.73,572.97,4824.0,571.8692,572.3585,571.8592,572.0989,4824.0
2025-02-18 15:15:00,573.12,573.45,573.1,573.45,1073.0,572.2486,572.5781,572.2287,572.5781,1073.0
2025-02-18 15:20:00,573.68,573.68,573.28,573.51,3000.0,572.8078,572.8078,572.4084,572.638,3000.0
2025-02-18 15:25:00,573.64,573.77,573.47,573.48,1420.0,572.7678,572.8976,572.5981,572.6081,1420.0
2025-02-18 15:30:00,573.49,573.68,573.48,573.68,567.0,572.6181,572.8078,572.6081,572.8078,567.0
2025-02-18 15:35:00,574.08,574.08,573.54,573.71,2773.0,573.2072,573.2072,572.668,572.8377,2773.0
2025-02-18 15:40:00,573.71,573.72,573.3,573.5,1431.0,572.8377,572.8477,572.4284,572.6281,1431.0
2025-02-18 15:45:00,573.92,573.92,573.21,573.22,3980.0,573.0474,573.0474,572.3385,572.3485,3980.0
2025-02-18 15:50:00,573.85,574.05,572.08,572.46,9493.0,572.9775,573.1772,571.2102,571.5896,9493.0
2025-02-18 15:55:00,572.57,572.72,571.95,572.53,24793.0,571.6995,571.8492,571.0804,571.6595,24793.0
2025-02-19 09:30:00,572.53,573.51,570.1,570.11,9277.0,571.6595,572.638,569.2332,569.2432,9277.0
2025-02-19 09:35:00,568.13,571.54,568.13,570.08,1012.0,567.2662,570.671,567.2662,569.2133,1012.0
2025-02-19 09:40:00,571.14,572.04,571.14,572.04,300.0,570.2716,571.1703,570.2716,571.1703,300.0
2025-02-19 09:45:00,572.5,572.6,572.38,572.48,779.0,571.6296,571.7294,571.5098,571.6096,779.0
2025-02-19 09:50:00,572.48,572.48,572.48,572.48,0.0,571.6096,571.6096,571.6096,571.6096,0.0
2025-02-19 09:55:00,571.53,572.64,571.53,572.28,1469.0,570.6611,571.7694,570.6611,571.4099,1469.0
2025-02-19 10:00:00,572.5,573.08,571.44,572.08,12465.0,571.6296,572.2087,570.5712,571.2102,12465.0
2025-02-19 10:05:00,572.35,573.41,572.34,572.86,2799.0,571.4798,572.5382,571.4698,571.989,2799.0
2025-02-19 10:10:00,572.47,573.62,572.33,573.37,5514.0,571.5996,572.7479,571.4598,572.4983,5514.0
2025-02-19 10:15:00,573.56,575.41,573.55,575.41,1375.0,572.688,574.5352,572.678,574.5352,1375.0
2025-02-19 10:20:00,574.97,575.38,574.72,575.38,3252.0,574.0958,574.5052,573.8462,574.5052,3252.0
2025-02-19 10:25:00,574.94,575.01,574.82,575.01,500.0,574.0659,574.1358,573.9461,574.1358,500.0
2025-02-19 10:30:00,575.76,575.77,575.49,575.73,612.0,574.8846,574.8946,574.615,574.8547,612.0
2025-02-19 10:35:00,575.69,575.69,575.03,575.03,1709.0,574.8147,574.8147,574.1557,574.1557,1709.0
2025-02-19 10:40:00,575.19,575.49,575.18,575.49,500.0,574.3155,574.615,574.3055,574.615,500.0
2025-02-19 10:45:00,575.47,575.47,574.63,574.63,8659.0,574.5951,574.5951,573.7563,573.7563,8659.0
2025-02-19 10:50:00,574.66,574.91,574.12,574.12,815.0,573.7863,574.0359,573.2471,573.2471,815.0
2025-02-19 10:55:00,573.91,573.92,573.56,573.56,1064.0,573.0374,573.0474,572.688,572.688,1064.0
2025-02-19 11:00:00,573.64,573.83,572.79,573.07,1856.0,572.7678,572.9576,571.9191,572.1987,1856.0
2025-02-19 11:05:00,573.07,573.07,573.07,573.07,0.0,572.1987,572.1987,572.1987,572.1987,0.0
2025-02-19 11:10:00,573.35,573.88,573.35,573.88,700.0,572.4783,573.0075,572.4783,573.0075,700.0
2025-02-19 11:15:00,573.7,573.7,573.7,573.7,100.0,572.8278,572.8278,572.8278,572.8278,100.0
2025-02-19 11:20:00,573.7,574.24,573.69,574.24,1200.0,572.8278,573.3669,572.8178,573.3669,1200.0
2025-02-19 11:25:00,574.52,574.53,574.52,574.52,100.0,573.6465,573.6565,573.6465,573.6465,100.0
2025-02-19 11:30:00,574.43,574.98,574.42,574.98,3713.0,573.5566,574.1058,573.5467,574.1058,3713.0
2025-02-19 11:35:00,575.36,575.36,575.1,575.24,443.0,574.4852,574.4852,574.2256,574.3654,443.0
2025-02-19 11:40:00,575.21,575.21,575.21,575.21,100.0,574.3355,574.3355,574.3355,574.3355,100.0
2025-02-19 11:45:00,575.48,575.62,575.0,575.29,1365.0,574.605,574.7448,574.1258,574.4153,1365.0
2025-02-19 11:50:00,575.36,575.36,575.35,575.36,124.0,574.4852,574.4852,574.4752,574.4852,124.0
2025-02-19 11:55:00,575.53,575.7,575.2,575.7,634.0,574.655,574.8247,574.3255,574.8247,634.0
2025-02-19 12:00:00,575.61,575.94,575.61,575.93,500.0,574.7349,575.0643,574.7349,575.0544,500.0
2025-02-19 12:05:00,575.93,575.94,575.86,575.94,1027.0,575.0544,575.0643,574.9845,575.0643,1027.0
2025-02-19 12:10:00,575.96,576.11,575.96,576.0,1087.0,575.0843,575.2341,575.0843,575.1243,1087.0
2025-02-19 12:15:00,576.0,576.36,576.0,576.36,636.0,575.1243,575.4837,575.1243,575.4837,636.0
2025-02-19 12:20:00,576.03,576.09,575.69,575.75,816.0,575.1542,575.2141,574.8147,574.8746,816.0
2025-02-19 12:25:00,575.84,576.67,575.7,576.67,7910.0,574.9645,575.7932,574.8247,575.7932,7910.0
2025-02-19 12:30:00,576.65,576.82,575.88,575.96,5629.0,575.7733,575.943,575.0044,575.0843,5629.0
2025-02-19 12:35:00,576.22,576.22,574.94,574.94,3326.0,575.3439,575.3439,574.0659,574.0659,3326.0
2025-02-19 12:40:00,574.97,575.25,574.55,575.25,632.0,574.0958,574.3754,573.6765,574.3754,632.0
2025-02-19 12:45:00,575.25,575.25,575.25,575.25,0.0,574.3754,574.3754,574.3754,574.3754,0.0
2025-02-19 12:50:00,575.27,575.31,575.24,575.31,676.0,574.3954,574.4353,574.3654,574.4353,676.0
2025-02-19 12:55:00,575.32,575.32,575.32,575.32,200.0,574.4453,574.4453,574.4453,574.4453,200.0
2025-02-19 13:00:00,575.32,575.32,575.32,575.32,280.0,574.4453,574.4453,574.4453,574.4453,280.0
2025-02-19 13:05:00,575.27,575.28,575.27,575.27,100.0,574.3954,574.4054,574.3954,574.3954,100.0
2025-02-19 13:10:00,575.1,575.1,574.29,574.45,1697.0,574.2256,574.2256,573.4169,573.5766,1697.0
2025-02-19 13:15:00,574.39,575.4,574.39,575.4,954.0,573.5167,574.5252,573.5167,574.5252,954.0
2025-02-19 13:20:00,575.4,575.4,575.4,575.4,0.0,574.5252,574.5252,574.5252,574.5252,0.0
2025-02-19 13:25:00,575.61,575.72,575.61,575.72,3339.0,574.7349,574.8447,574.7349,574.8447,3339.0
2025-02-19 13:30:00,575.92,575.92,575.92,575.92,100.0,575.0444,575.0444,575.0444,575.0444,100.0
2025-02-19 13:35:00,575.92,575.92,575.92,575.92,268.0,575.0444,575.0444,575.0444,575.0444,268.0
2025-02-19 13:40:00,575.92,575.92,575.92,575.92,0.0,575.0444,575.0444,575.0444,575.0444,0.0
2025-02-19 13:45:00,576.12,576.36,576.11,576.36,447.0,575.2441,575.4837,575.2341,575.4837,447.0
2025-02-19 13:50:00,576.36,576.37,576.01,576.08,1350.0,575.4837,575.4937,575.1342,575.2041,1350.0
2025-02-19 13:55:00,576.21,576.37,575.85,575.85,1516.0,575.3339,575.4937,574.9745,574.9745,1516.0
2025-02-19 14:00:00,575.3,575.8,575.3,575.8,343.0,574.4253,574.9246,574.4253,574.9246,343.0
2025-02-19 14:05:00,575.7,575.87,575.7,575.87,200.0,574.8247,574.9945,574.8247,574.9945,200.0
2025-02-19 14:10:00,576.07,576.76,575.84,576.76,1002.0,575.1942,575.8831,574.9645,575.8831,1002.0
2025-02-19 14:15:00,576.81,576.81,576.8,576.81,100.0,575.933,575.933,575.923,575.933,100.0
2025-02-19 14:20:00,576.81,576.81,576.8,576.81,200.0,575.933,575.933,575.923,575.933,200.0
2025-02-19 14:25:00,576.6,576.93,576.42,576.92,459.0,575.7233,576.0528,575.5436,576.0429,459.0
2025-02-19 14:30:00,576.83,576.98,576.43,576.85,1832.0,575.953,576.1028,575.5536,575.973,1832.0
2025-02-19 14:35:00,576.79,577.07,576.79,577.07,700.0,575.9131,576.1926,575.9131,576.1926,700.0
2025-02-19 14:40:00,577.21,577.93,577.21,577.93,1517.0,576.3324,577.0513,576.3324,577.0513,1517.0
2025-02-19 14:45:00,577.32,577.45,576.83,577.29,1432.0,576.4423,576.5721,575.953,576.4123,1432.0
2025-02-19 14:50:00,577.28,577.28,577.28,577.28,100.0,576.4023,576.4023,576.4023,576.4023,100.0
2025-02-19 14:55:00,577.28,577.28,577.28,577.28,0.0,576.4023,576.4023,576.4023,576.4023,0.0
2025-02-19 15:00:00,577.21,577.21,576.5,576.5,2032.0,576.3324,576.3324,575.6235,575.6235,2032.0
2025-02-19 15:05:00,576.36,576.36,575.86,575.86,1218.0,575.4837,575.4837,574.9845,574.9845,1218.0
2025-02-19 15:10:00,576.11,576.11,575.95,575.95,308.0,575.2341,575.2341,575.0743,575.0743,308.0
2025-02-19 15:15:00,576.27,576.85,576.27,576.85,1300.0,575.3938,575.973,575.3938,575.973,1300.0
2025-02-19 15:20:00,577.33,577.33,577.33,577.33,200.0,576.4522,576.4522,576.4522,576.4522,200.0
2025-02-19 15:25:00,576.88,577.01,576.64,576.69,2205.0,576.0029,576.1327,575.7633,575.8132,2205.0
2025-02-19 15:30:00,576.69,576.69,576.69,576.69,0.0,575.8132,575.8132,575.8132,575.8132,0.0
2025-02-19 15:35:00,577.63,577.64,576.83,577.1,1500.0,576.7518,576.7618,575.953,576.2226,1500.0
2025-02-19 15:40:00,577.25,577.25,576.72,576.89,1144.0,576.3724,576.3724,575.8432,576.0129,1144.0
2025-02-19 15:45:00,577.11,577.24,576.84,576.94,3563.0,576.2326,576.3624,575.963,576.0628,3563.0
2025-02-19 15:50:00,577.31,577.95,576.68,577.02,4676.0,576.4323,577.0713,575.8032,576.1427,4676.0
2025-02-19 15:55:00,577.22,577.46,576.63,577.04,13696.0,576.3424,576.582,575.7533,576.1627,13696.0
2025-02-20 09:30:00,574.96,575.61,569.01,574.55,7771.0,574.0858,574.7349,568.1449,573.6765,7771.0
2025-02-20 09:35:00,575.07,575.07,575.06,575.07,100.0,574.1957,574.1957,574.1857,574.1957,100.0
2025-02-20 09:40:00,575.16,575.16,574.05,574.05,400.0,574.2855,574.2855,573.1772,573.1772,400.0
2025-02-20 09:45:00,576.26,576.38,574.05,576.38,2533.0,575.3839,575.5037,573.1772,575.5037,2533.0
2025-02-20 09:50:00,576.38,576.38,576.38,576.38,0.0,575.5037,575.5037,575.5037,575.5037,0.0
2025-02-20 09:55:00,577.19,577.22,575.52,576.79,3300.0,576.3124,576.3424,574.645,575.9131,3300.0
2025-02-20 10:00:00,576.88,577.38,576.11,577.38,3488.0,576.0029,576.5022,575.2341,576.5022,3488.0
2025-02-20 10:05:00,577.29,577.29,575.5,576.22,4000.0,576.4123,576.4123,574.625,575.3439,4000.0
2025-02-20 10:10:00,576.27,577.18,575.88,576.8,3225.0,575.3938,576.3025,575.0044,575.923,3225.0
2025-02-20 10:15:00,576.56,577.09,576.48,576.89,500.0,575.6834,576.2126,575.6035,576.0129,500.0
2025-02-20 10:20:00,577.07,577.74,576.98,577.74,1948.0,576.1926,576.8616,576.1028,576.8616,1948.0
2025-02-20 10:25:00,578.15,578.45,578.12,578.45,1800.0,577.271,577.5705,577.241,577.5705,1800.0
2025-02-20 10:30:00,578.5,579.14,578.5,578.77,5040.0,577.6205,578.2595,577.6205,577.89,5040.0
2025-02-20 10:35:00,578.7,578.98,578.42,578.98,1100.0,577.8202,578.0997,577.5406,578.0997,1100.0
2025-02-20 10:40:00,579.49,579.76,579.43,579.76,800.0,578.609,578.8785,578.549,578.8785,800.0
2025-02-20 10:45:00,579.04,579.57,578.98,579.05,2376.0,578.1596,578.6888,578.0997,578.1696,2376.0
2025-02-20 10:50:00,579.41,579.41,578.43,578.43,1200.0,578.5291,578.5291,577.5506,577.5506,1200.0
2025-02-20 10:55:00,578.18,578.89,578.17,578.89,849.0,577.3009,578.0099,577.291,578.0099,849.0
2025-02-20 11:00:00,578.9,579.01,578.29,578.3,1100.0,578.0198,578.1297,577.4108,577.4208,1100.0
2025-02-20 11:05:00,577.9,578.47,577.9,578.22,540.0,577.0214,577.5905,577.0214,577.3409,540.0
2025-02-20 11:10:00,579.0,579.1,578.83,578.83,400.0,578.1197,578.2195,577.95,577.95,400.0
2025-02-20 11:15:00,578.89,579.48,578.89,579.48,1500.0,578.0099,578.599,578.0099,578.599,1500.0
2025-02-20 11:20:00,578.97,579.48,578.46,578.47,6950.0,578.0897,578.599,577.5805,577.5905,6950.0
2025-02-20 11:25:00,578.48,578.81,578.2,578.2,700.0,577.6005,577.93,577.3209,577.3209,700.0
2025-02-20 11:30:00,578.53,578.53,577.81,578.12,2096.0,577.6504,577.6504,576.9315,577.241,2096.0
2025-02-20 11:35:00,578.12,578.12,577.56,577.58,2100.0,577.241,577.241,576.6819,576.7019,2100.0
2025-02-20 11:40:00,577.52,577.84,577.35,577.75,1535.0,576.6419,576.9615,576.4722,576.8716,1535.0
2025-02-20 11:45:00,577.97,577.97,577.39,577.57,1504.0,577.0913,577.0913,576.5121,576.6919,1504.0
2025-02-20 11:50:00,577.59,577.84,577.59,577.72,1469.0,576.7118,576.9615,576.7118,576.8416,1469.0
2025-02-20 11:55:00,577.82,577.82,577.53,577.53,1902.0,576.9415,576.9415,576.6519,576.6519,1902.0
2025-02-20 12:00:00,577.53,578.16,577.53,578.16,701.0,576.6519,577.281,576.6519,577.281,701.0
2025-02-20 12:05:00,578.31,578.31,578.09,578.09,400.0,577.4307,577.4307,577.2111,577.2111,400.0
2025-02-20 12:10:00,577.98,577.98,577.88,577.89,400.0,577.1012,577.1012,577.0014,577.0114,400.0
2025-02-20 12:15:00,578.03,578.19,578.03,578.19,204.0,577.1512,577.3109,577.1512,577.3109,204.0
2025-02-20 12:20:00,578.38,578.38,578.38,578.38,100.0,577.5006,577.5006,577.5006,577.5006,100.0
2025-02-20 12:25:00,578.08,578.08,577.71,577.99,1143.0,577.2011,577.2011,576.8317,577.1112,1143.0
2025-02-20 12:30:00,578.1,578.12,577.97,577.97,800.0,577.2211,577.241,577.0913,577.0913,800.0
2025-02-20 12:35:00,578.07,578.39,578.06,578.31,2000.0,577.1911,577.5106,577.1811,577.4307,2000.0
2025-02-20 12:40:00,578.21,578.49,578.21,578.49,300.0,577.3309,577.6105,577.3309,577.6105,300.0
2025-02-20 12:45:00,578.63,579.08,578.24,578.24,1390.0,577.7503,578.1996,577.3609,577.3609,1390.0
2025-02-20 12:50:00,578.22,578.37,578.22,578.32,512.0,577.3409,577.4907,577.3409,577.4407,512.0
2025-02-20 12:55:00,578.32,578.32,578.32,578.32,0.0,577.4407,577.4407,577.4407,577.4407,0.0
2025-02-20 13:00:00,578.4,578.46,578.11,578.2,3930.0,577.5206,577.5805,577.231,577.3209,3930.0
2025-02-20 13:05:00,578.25,578.25,578.25,578.25,100.0,577.3708,577.3708,577.3708,577.3708,100.0
2025-02-20 13:10:00,578.3,578.61,578.3,578.61,300.0,577.4208,577.7303,577.4208,577.7303,300.0
2025-02-20 13:15:00,578.49,578.93,578.49,578.69,2466.0,577.6105,578.0498,577.6105,577.8102,2466.0
2025-02-20 13:20:00,578.83,578.83,578.61,578.62,2549.0,577.95,577.95,577.7303,577.7403,2549.0
2025-02-20 13:25:00,578.74,578.8,578.7,578.8,300.0,577.8601,577.92,577.8202,577.92,300.0
2025-02-20 13:30:00,578.8,579.09,578.79,579.04,1298.0,577.92,578.2096,577.91,578.1596,1298.0
2025-02-20 13:35:00,578.81,579.23,578.81,579.23,208.0,577.93,578.3493,577.93,578.3493,208.0
2025-02-20 13:40:00,579.1,579.16,579.08,579.16,370.0,578.2195,578.2795,578.1996,578.2795,370.0
2025-02-20 13:45:00,579.3,579.3,579.3,579.3,100.0,578.4192,578.4192,578.4192,578.4192,100.0
2025-02-20 13:50:00,579.13,579.13,579.1,579.1,458.0,578.2495,578.2495,578.2195,578.2195,458.0
2025-02-20 13:55:00,579.16,579.73,579.16,579.73,402.0,578.2795,578.8486,578.2795,578.8486,402.0
2025-02-20 14:00:00,579.62,579.62,579.61,579.62,500.0,578.7388,578.7388,578.7288,578.7388,500.0
2025-02-20 14:05:00,580.0,580.21,579.68,580.21,1369.0,579.1182,579.3279,578.7987,579.3279,1369.0
2025-02-20 14:10:00,580.35,580.44,580.3,580.43,400.0,579.4676,579.5575,579.4177,579.5475,400.0
2025-02-20 14:15:00,580.16,580.78,580.16,580.58,665.0,579.2779,579.897,579.2779,579.6973,665.0
2025-02-20 14:20:00,580.81,581.15,580.55,580.65,2375.0,579.9269,580.2664,579.6673,579.7672,2375.0
2025-02-20 14:25:00,581.01,581.01,580.79,581.01,413.0,580.1266,580.1266,579.907,580.1266,413.0
2025-02-20 14:30:00,581.05,581.05,580.73,580.73,601.0,580.1666,580.1666,579.8471,579.8471,601.0
2025-02-20 14:35:00,580.65,580.65,580.41,580.42,600.0,579.7672,579.7672,579.5276,579.5375,600.0
2025-02-20 14:40:00,580.53,580.72,580.52,580.72,607.0,579.6474,579.8371,579.6374,579.8371,607.0
2025-02-20 14:45:00,580.72,580.72,580.72,580.72,0.0,579.8371,579.8371,579.8371,579.8371,0.0
2025-02-20 14:50:00,580.76,580.97,580.75,580.97,454.0,579.877,580.0867,579.867,580.0867,454.0
2025-02-20 14:55:00,581.45,581.45,581.12,581.31,1303.0,580.566,580.566,580.2365,580.4262,1303.0
2025-02-20 15:00:00,581.11,581.15,580.64,580.78,1100.0,580.2265,580.2664,579.7572,579.897,1100.0
2025-02-20 15:05:00,580.74,580.74,580.71,580.71,200.0,579.8571,579.8571,579.8271,579.8271,200.0
2025-02-20 15:10:00,580.68,580.68,580.55,580.55,200.0,579.7971,579.7971,579.6673,579.6673,200.0
2025-02-20 15:15:00,579.9,580.29,579.87,580.29,809.0,579.0183,579.4077,578.9884,579.4077,809.0
2025-02-20 15:20:00,580.29,580.29,580.29,580.29,0.0,579.4077,579.4077,579.4077,579.4077,0.0
2025-02-20 15:25:00,580.33,580.33,579.73,579.86,1870.0,579.4477,579.4477,578.8486,578.9784,1870.0
2025-02-20 15:30:00,580.01,580.42,580.01,580.38,1621.0,579.1282,579.5375,579.1282,579.4976,1621.0
2025-02-20 15:35:00,580.36,580.36,580.36,580.36,100.0,579.4776,579.4776,579.4776,579.4776,100.0
2025-02-20 15:40:00,580.37,580.86,580.37,580.85,2379.0,579.4876,579.9769,579.4876,579.9669,2379.0
2025-02-20 15:45:00,580.55,581.54,580.52,581.45,2600.0,579.6673,580.6558,579.6374,580.566,2600.0
2025-02-20 15:50:00,581.68,581.88,580.63,580.94,7024.0,580.7956,580.9953,579.7472,580.0567,7024.0
2025-02-20 15:55:00,581.16,581.81,581.13,581.55,12989.0,580.2764,580.9254,580.2465,580.6658,12989.0
2025-02-21 09:30:00,579.39,580.13,577.84,579.01,24937.0,578.5091,579.248,576.9615,578.1297,24937.0
2025-02-21 09:35:00,579.01,579.01,579.01,579.01,0.0,578.1297,578.1297,578.1297,578.1297,0.0
2025-02-21 09:40:00,577.69,578.4,577.2,577.44,932.0,576.8117,577.5206,576.3224,576.5621,932.0
2025-02-21 09:45:00,576.48,576.5,574.86,575.64,2396.0,575.6035,575.6235,573.986,574.7648,2396.0
2025-02-21 09:50:00,575.11,575.92,574.25,574.92,2285.0,574.2356,575.0444,573.3769,574.0459,2285.0
2025-02-21 09:55:00,575.04,575.04,574.18,574.19,1400.0,574.1657,574.1657,573.307,573.317,1400.0
2025-02-21 10:00:00,574.17,575.18,574.16,574.9,1470.0,573.297,574.3055,573.2871,574.0259,1470.0
2025-02-21 10:05:00,574.98,575.97,574.98,575.97,600.0,574.1058,575.0943,574.1058,575.0943,600.0
2025-02-21 10:10:00,575.63,575.64,575.63,575.63,312.0,574.7548,574.7648,574.7548,574.7548,312.0
2025-02-21 10:15:00,575.63,576.5,575.63,576.5,1314.0,574.7548,575.6235,574.7548,575.6235,1314.0
2025-02-21 10:20:00,575.91,577.24,575.91,577.19,1300.0,575.0344,576.3624,575.0344,576.3124,1300.0
2025-02-21 10:25:00,576.86,577.01,576.8,576.94,1200.0,575.9829,576.1327,575.923,576.0628,1200.0
2025-02-21 10:30:00,576.79,576.94,576.08,576.87,2174.0,575.9131,576.0628,575.2041,575.9929,2174.0
2025-02-21 10:35:00,576.5,578.04,576.49,577.96,2800.0,575.6235,577.1612,575.6135,577.0813,2800.0
2025-02-21 10:40:00,577.94,578.03,577.6,577.7,845.0,577.0613,577.1512,576.7218,576.8217,845.0
2025-02-21 10:45:00,577.75,578.55,577.75,578.55,3313.0,576.8716,577.6704,576.8716,577.6704,3313.0
2025-02-21 10:50:00,578.24,578.52,578.19,578.21,1339.0,577.3609,577.6404,577.3109,577.3309,1339.0
2025-02-21 10:55:00,578.28,578.28,577.89,578.05,1613.0,577.4008,577.4008,577.0114,577.1711,1613.0
2025-02-21 11:00:00,578.77,578.77,578.18,578.18,1013.0,577.89,577.89,577.3009,577.3009,1013.0
2025-02-21 11:05:00,578.26,579.26,578.26,579.26,2330.0,577.3808,578.3793,577.3808,578.3793,2330.0
2025-02-21 11:10:00,578.68,579.05,578.57,579.05,924.0,577.8002,578.1696,577.6903,578.1696,924.0
2025-02-21 11:15:00,579.14,579.21,578.82,578.97,3145.0,578.2595,578.3294,577.94,578.0897,3145.0
2025-02-21 11:20:00,579.87,579.87,579.35,579.36,245.0,578.9884,578.9884,578.4692,578.4791,245.0
2025-02-21 11:25:00,579.3,579.3,579.16,579.16,500.0,578.4192,578.4192,578.2795,578.2795,500.0
2025-02-21 11:30:00,579.08,579.41,579.08,579.41,400.0,578.1996,578.5291,578.1996,578.5291,400.0
2025-02-21 11:35:00,579.49,580.4,579.48,580.36,823.0,578.609,579.5176,578.599,579.4776,823.0
2025-02-21 11:40:00,579.94,579.94,579.61,579.83,400.0,579.0583,579.0583,578.7288,578.9484,400.0
2025-02-21 11:45:00,579.84,580.3,579.84,580.2,691.0,578.9584,579.4177,578.9584,579.3179,691.0
2025-02-21 11:50:00,579.84,579.84,579.32,579.32,500.0,578.9584,578.9584,578.4392,578.4392,500.0
2025-02-21 11:55:00,579.48,579.96,579.47,579.88,600.0,578.599,579.0782,578.589,578.9984,600.0
2025-02-21 12:00:00,579.73,580.37,579.73,580.37,600.0,578.8486,579.4876,578.8486,579.4876,600.0
2025-02-21 12:05:00,580.36,580.36,579.96,579.96,1722.0,579.4776,579.4776,579.0782,579.0782,1722.0
2025-02-21 12:10:00,580.01,580.07,579.38,580.07,1640.0,579.1282,579.1881,578.4991,579.1881,1640.0
2025-02-21 12:15:00,580.06,580.06,579.29,579.3,1200.0,579.1781,579.1781,578.4093,578.4192,1200.0
2025-02-21 12:20:00,579.2,579.2,579.15,579.18,912.0,578.3194,578.3194,578.2695,578.2994,912.0
2025-02-21 12:25:00,579.58,579.7,579.37,579.38,697.0,578.6988,578.8186,578.4891,578.4991,697.0
2025-02-21 12:30:00,579.37,579.37,579.24,579.25,200.0,578.4891,578.4891,578.3593,578.3693,200.0
2025-02-21 12:35:00,579.32,579.53,578.86,579.1,2319.0,578.4392,578.6489,577.9799,578.2195,2319.0
2025-02-21 12:40:00,579.27,579.27,578.78,579.23,1100.0,578.3893,578.3893,577.9,578.3493,1100.0
2025-02-21 12:45:00,579.23,579.23,579.23,579.23,0.0,578.3493,578.3493,578.3493,578.3493,0.0
2025-02-21 12:50:00,578.51,578.64,578.13,578.62,1368.0,577.6304,577.7602,577.251,577.7403,1368.0
2025-02-21 12:55:00,578.13,578.13,577.94,577.97,400.0,577.251,577.251,577.0613,577.0913,400.0
2025-02-21 13:00:00,577.72,578.02,577.47,577.66,1662.0,576.8416,577.1412,576.592,576.7817,1662.0
2025-02-21 13:05:00,577.55,577.83,577.54,577.54,1573.0,576.6719,576.9515,576.6619,576.6619,1573.0
2025-02-21 13:10:00,577.54,577.65,577.13,577.34,1650.0,576.6619,576.7717,576.2525,576.4622,1650.0
2025-02-21 13:15:00,577.38,577.91,577.38,577.66,1623.0,576.5022,577.0314,576.5022,576.7817,1623.0
2025-02-21 13:20:00,577.38,577.67,577.26,577.67,734.0,576.5022,576.7917,576.3823,576.7917,734.0
2025-02-21 13:25:00,577.42,577.42,576.97,576.97,1400.0,576.5421,576.5421,576.0928,576.0928,1400.0
2025-02-21 13:30:00,576.76,576.77,575.85,576.12,3713.0,575.8831,575.8931,574.9745,575.2441,3713.0
2025-02-21 13:35:00,576.11,576.11,575.99,576.07,500.0,575.2341,575.2341,575.1143,575.1942,500.0
2025-02-21 13:40:00,575.84,576.02,574.42,574.63,2015.0,574.9645,575.1442,573.5467,573.7563,2015.0
2025-02-21 13:45:00,574.44,574.77,574.38,574.49,806.0,573.5666,573.8961,573.5067,573.6166,806.0
2025-02-21 13:50:00,574.86,574.99,574.81,574.81,624.0,573.986,574.1158,573.9361,573.9361,624.0
2025-02-21 13:55:00,574.85,575.28,574.78,575.28,523.0,573.976,574.4054,573.9061,574.4054,523.0
2025-02-21 14:00:00,574.68,574.69,574.29,574.46,1513.0,573.8063,573.8162,573.4169,573.5866,1513.0
2025-02-21 14:05:00,574.44,575.28,574.21,575.15,1658.0,573.5666,574.4054,573.337,574.2755,1658.0
2025-02-21 14:10:00,575.33,575.61,575.04,575.55,1200.0,574.4553,574.7349,574.1657,574.6749,1200.0
2025-02-21 14:15:00,575.27,575.27,575.04,575.08,2257.0,574.3954,574.3954,574.1657,574.2057,2257.0
2025-02-21 14:20:00,575.08,575.18,574.88,575.11,2730.0,574.2057,574.3055,574.006,574.2356,2730.0
2025-02-21 14:25:00,574.82,575.13,573.78,573.79,4630.0,573.9461,574.2556,572.9076,572.9176,4630.0
2025-02-21 14:30:00,574.17,574.5,574.0,574.38,1599.0,573.297,573.6265,573.1273,573.5067,1599.0
2025-02-21 14:35:00,574.41,574.55,574.35,574.5,1314.0,573.5367,573.6765,573.4768,573.6265,1314.0
2025-02-21 14:40:00,574.84,575.36,574.73,575.35,1100.0,573.966,574.4852,573.8562,574.4752,1100.0
2025-02-21 14:45:00,575.06,575.21,574.81,574.81,525.0,574.1857,574.3355,573.9361,573.9361,525.0
2025-02-21 14:50:00,575.2,575.24,574.92,574.93,500.0,574.3255,574.3654,574.0459,574.0559,500.0
2025-02-21 14:55:00,575.28,575.33,574.87,574.88,1498.0,574.4054,574.4553,573.996,574.006,1498.0
2025-02-21 15:00:00,574.98,575.36,574.52,574.56,3254.0,574.1058,574.4852,573.6465,573.6864,3254.0
2025-02-21 15:05:00,574.62,574.95,574.16,574.25,1914.0,573.7464,574.0759,573.2871,573.3769,1914.0
2025-02-21 15:10:00,574.15,574.55,573.58,574.55,2150.0,573.2771,573.6765,572.7079,573.6765,2150.0
2025-02-21 15:15:00,574.77,574.77,574.03,574.12,2243.0,573.8961,573.8961,573.1573,573.2471,2243.0
2025-02-21 15:20:00,574.03,574.15,573.67,574.07,3946.0,573.1573,573.2771,572.7978,573.1972,3946.0
2025-02-21 15:25:00,574.07,574.3,573.97,574.15,1900.0,573.1972,573.4268,573.0973,573.2771,1900.0
2025-02-21 15:30:00,574.49,575.12,574.28,575.08,2200.0,573.6166,574.2456,573.4069,574.2057,2200.0
2025-02-21 15:35:00,575.13,575.26,574.8,575.18,2519.0,574.2556,574.3854,573.9261,574.3055,2519.0
2025-02-21 15:40:00,575.18,575.63,575.18,575.23,3200.0,574.3055,574.7548,574.3055,574.3554,3200.0
2025-02-21 15:45:00,575.25,575.25,574.5,574.86,8580.0,574.3754,574.3754,573.6265,573.986,8580.0
2025-02-21 15:50:00,574.85,575.11,573.96,574.06,11091.0,573.976,574.2356,573.0874,573.1872,11091.0
2025-02-21 15:55:00,574.4,574.57,573.54,573.9,20885.0,573.5267,573.6964,572.668,573.0274,20885.0
2025-02-24 09:30:00,575.12,575.12,572.28,574.0,5902.0,574.2456,574.2456,571.4099,573.1273,5902.0
2025-02-24 09:35:00,573.86,574.13,572.34,572.66,813.0,572.9875,573.2571,571.4698,571.7893,813.0
2025-02-24 09:40:00,572.89,573.24,572.62,573.24,800.0,572.019,572.3685,571.7494,572.3685,800.0
2025-02-24 09:45:00,573.24,573.24,573.24,573.24,0.0,572.3685,572.3685,572.3685,572.3685,0.0
2025-02-24 09:50:00,573.19,574.64,573.05,574.63,1900.0,572.3185,573.7663,572.1787,573.7563,1900.0
2025-02-24 09:55:00,573.68,574.17,572.84,574.09,2145.0,572.8078,573.297,571.9691,573.2172,2145.0
2025-02-24 10:00:00,574.78,574.94,574.03,574.89,400.0,573.9061,574.0659,573.1573,574.0159,400.0
2025-02-24 10:05:00,574.2,576.5,574.2,575.99,2281.0,573.327,575.6235,573.327,575.1143,2281.0
2025-02-24 10:10:00,575.39,575.39,574.02,574.79,1544.0,574.5152,574.5152,573.1473,573.9161,1544.0
2025-02-24 10:15:00,574.79,575.71,574.79,575.01,2742.0,573.9161,574.8347,573.9161,574.1358,2742.0
2025-02-24 10:20:00,574.99,575.7,574.42,575.7,2035.0,574.1158,574.8247,573.5467,574.8247,2035.0
2025-02-24 10:25:00,575.26,575.27,574.69,574.71,311.0,574.3854,574.3954,573.8162,573.8362,311.0
2025-02-24 10:30:00,574.01,575.33,574.01,575.09,825.0,573.1373,574.4553,573.1373,574.2156,825.0
2025-02-24 10:35:00,575.41,575.41,573.52,574.57,16831.0,574.5352,574.5352,572.648,573.6964,16831.0
2025-02-24 10:40:00,574.48,574.64,574.26,574.29,752.0,573.6066,573.7663,573.3869,573.4169,752.0
2025-02-24 10:45:00,574.21,575.24,574.21,574.85,800.0,573.337,574.3654,573.337,573.976,800.0
2025-02-24 10:50:00,574.2,575.57,573.8,573.8,686.0,573.327,574.6949,572.9276,572.9276,686.0
2025-02-24 10:55:00,574.89,575.66,574.85,575.66,4183.0,574.0159,574.7848,573.976,574.7848,4183.0
2025-02-24 11:00:00,576.18,576.18,576.02,576.02,200.0,575.304,575.304,575.1442,575.1442,200.0
2025-02-24 11:05:00,576.87,577.18,576.2,576.2,800.0,575.9929,576.3025,575.324,575.324,800.0
2025-02-24 11:10:00,576.17,576.81,575.9,576.3,800.0,575.294,575.933,575.0244,575.4238,800.0
2025-02-24 11:15:00,576.77,576.78,576.12,576.12,1639.0,575.8931,575.9031,575.2441,575.2441,1639.0
2025-02-24 11:20:00,576.12,576.12,576.12,576.12,0.0,575.2441,575.2441,575.2441,575.2441,0.0
2025-02-24 11:25:00,576.64,577.6,576.64,577.6,800.0,575.7633,576.7218,575.7633,576.7218,800.0
2025-02-24 11:30:00,577.44,577.44,577.13,577.36,904.0,576.5621,576.5621,576.2525,576.4822,904.0
2025-02-24 11:35:00,577.48,577.48,577.2,577.41,2000.0,576.602,576.602,576.3224,576.5321,2000.0
2025-02-24 11:40:00,577.74,578.7,577.74,577.95,1200.0,576.8616,577.8202,576.8616,577.0713,1200.0
2025-02-24 11:45:00,578.34,578.58,578.34,578.58,800.0,577.4607,577.7003,577.4607,577.7003,800.0
2025-02-24 11:50:00,578.96,578.96,578.63,578.64,296.0,578.0798,578.0798,577.7503,577.7602,296.0
2025-02-24 11:55:00,578.78,578.78,578.56,578.57,500.0,577.9,577.9,577.6804,577.6903,500.0
2025-02-24 12:00:00,578.69,578.69,578.68,578.69,100.0,577.8102,577.8102,577.8002,577.8102,100.0
2025-02-24 12:05:00,578.66,579.21,578.66,578.71,900.0,577.7802,578.3294,577.7802,577.8301,900.0
2025-02-24 12:10:00,578.92,578.92,578.64,578.64,618.0,578.0398,578.0398,577.7602,577.7602,618.0
2025-02-24 12:15:00,578.64,578.64,578.64,578.64,0.0,577.7602,577.7602,577.7602,577.7602,0.0
2025-02-24 12:20:00,579.34,579.56,579.21,579.21,522.0,578.4592,578.6788,578.3294,578.3294,522.0
2025-02-24 12:25:00,579.22,579.58,578.63,579.03,1584.0,578.3394,578.6988,577.7503,578.1497,1584.0
2025-02-24 12:30:00,579.03,579.03,579.03,579.03,0.0,578.1497,578.1497,578.1497,578.1497,0.0
2025-02-24 12:35:00,579.37,579.37,579.37,579.37,100.0,578.4891,578.4891,578.4891,578.4891,100.0
2025-02-24 12:40:00,579.89,579.9,579.74,579.74,200.0,579.0083,579.0183,578.8586,578.8586,200.0
2025-02-24 12:45:00,579.83,579.83,579.83,579.83,100.0,578.9484,578.9484,578.9484,578.9484,100.0
2025-02-24 12:50:00,579.46,579.46,579.46,579.46,600.0,578.579,578.579,578.579,578.579,600.0
2025-02-24 12:55:00,579.62,579.62,578.89,578.89,1530.0,578.7388,578.7388,578.0099,578.0099,1530.0
2025-02-24 13:00:00,578.8,578.8,578.8,578.8,200.0,577.92,577.92,577.92,577.92,200.0
2025-02-24 13:05:00,578.65,578.74,578.65,578.65,455.0,577.7702,577.8601,577.7702,577.7702,455.0
2025-02-24 13:10:00,578.64,578.65,578.1,578.39,1049.0,577.7602,577.7702,577.2211,577.5106,1049.0
2025-02-24 13:15:00,578.38,579.41,578.38,579.41,694.0,577.5006,578.5291,577.5006,578.5291,694.0
2025-02-24 13:20:00,578.84,579.03,578.84,579.03,200.0,577.9599,578.1497,577.9599,578.1497,200.0
2025-02-24 13:25:00,579.29,579.29,579.29,579.29,100.0,578.4093,578.4093,578.4093,578.4093,100.0
2025-02-24 13:30:00,579.12,579.12,578.6,578.6,976.0,578.2395,578.2395,577.7203,577.7203,976.0
2025-02-24 13:35:00,578.69,579.35,578.69,579.19,516.0,577.8102,578.4692,577.8102,578.3094,516.0
2025-02-24 13:40:00,579.67,579.67,579.62,579.62,225.0,578.7887,578.7887,578.7388,578.7388,225.0
2025-02-24 13:45:00,579.24,579.24,578.91,578.91,540.0,578.3593,578.3593,578.0298,578.0298,540.0
2025-02-24 13:50:00,578.87,578.87,578.87,578.87,300.0,577.9899,577.9899,577.9899,577.9899,300.0
2025-02-24 13:55:00,578.84,579.02,578.42,578.42,1070.0,577.9599,578.1397,577.5406,577.5406,1070.0
2025-02-24 14:00:00,578.63,578.8,578.62,578.8,300.0,577.7503,577.92,577.7403,577.92,300.0
2025-02-24 14:05:00,578.72,578.72,578.71,578.72,100.0,577.8401,577.8401,577.8301,577.8401,100.0
2025-02-24 14:10:00,578.68,578.68,578.68,578.68,200.0,577.8002,577.8002,577.8002,577.8002,200.0
2025-02-24 14:15:00,579.22,579.22,578.52,578.52,2628.0,578.3394,578.3394,577.6404,577.6404,2628.0
2025-02-24 14:20:00,578.57,578.57,578.41,578.42,1064.0,577.6903,577.6903,577.5306,577.5406,1064.0
2025-02-24 14:25:00,578.42,578.42,578.42,578.42,0.0,577.5406,577.5406,577.5406,577.5406,0.0
2025-02-24 14:30:00,578.82,579.01,578.55,579.01,400.0,577.94,578.1297,577.6704,578.1297,400.0
2025-02-24 14:35:00,578.54,578.54,578.31,578.31,400.0,577.6604,577.6604,577.4307,577.4307,400.0
2025-02-24 14:40:00,578.29,578.29,578.29,578.29,100.0,577.4108,577.4108,577.4108,577.4108,100.0
2025-02-24 14:45:00,578.23,578.55,578.23,578.55,500.0,577.3509,577.6704,577.3509,577.6704,500.0
2025-02-24 14:50:00,578.28,578.28,578.28,578.28,100.0,577.4008,577.4008,577.4008,577.4008,100.0
2025-02-24 14:55:00,578.34,578.62,578.16,578.57,1356.0,577.4607,577.7403,577.281,577.6903,1356.0
2025-02-24 15:00:00,578.63,579.79,578.63,579.53,1836.0,577.7503,578.9085,577.7503,578.6489,1836.0
2025-02-24 15:05:00,579.44,579.84,579.34,579.84,1496.0,578.559,578.9584,578.4592,578.9584,1496.0
2025-02-24 15:10:00,579.71,579.71,579.38,579.65,3850.0,578.8286,578.8286,578.4991,578.7687,3850.0
2025-02-24 15:15:00,579.42,579.65,579.1,579.25,1162.0,578.5391,578.7687,578.2195,578.3693,1162.0
2025-02-24 15:20:00,579.25,579.35,578.48,578.49,2000.0,578.3693,578.4692,577.6005,577.6105,2000.0
2025-02-24 15:25:00,578.34,578.58,578.2,578.26,1000.0,577.4607,577.7003,577.3209,577.3808,1000.0
2025-02-24 15:30:00,578.26,578.26,577.86,577.86,2009.0,577.3808,577.3808,576.9814,576.9814,2009.0
2025-02-24 15:35:00,578.43,578.43,577.86,578.01,1300.0,577.5506,577.5506,576.9814,577.1312,1300.0
2025-02-24 15:40:00,577.92,578.22,577.5,577.84,1703.0,577.0413,577.3409,576.622,576.9615,1703.0
2025-02-24 15:45:00,578.13,579.0,578.01,578.78,3144.0,577.251,578.1197,577.1312,577.9,3144.0
2025-02-24 15:50:00,578.79,578.79,576.87,577.37,7892.0,577.91,577.91,575.9929,576.4922,7892.0
2025-02-24 15:55:00,577.04,577.92,576.41,576.58,19633.0,576.1627,577.0413,575.5336,575.7034,19633.0
2025-02-25 09:30:00,577.65,578.45,577.08,578.45,6553.0,576.7717,577.5705,576.2026,577.5705,6553.0
2025-02-25 09:35:00,580.24,581.68,579.57,580.5,1928.0,579.3578,580.7956,578.6888,579.6174,1928.0
2025-02-25 09:40:00,580.93,580.93,579.47,580.5,463.0,580.0468,580.0468,578.589,579.6174,463.0
2025-02-25 09:45:00,581.01,581.59,580.76,581.59,300.0,580.1266,580.7058,579.877,580.7058,300.0
2025-02-25 09:50:00,580.86,582.7,580.86,582.7,1807.0,579.9769,581.8141,579.9769,581.8141,1807.0
2025-02-25 09:55:00,583.18,584.07,581.28,582.57,11103.0,582.2933,583.182,580.3962,581.6843,11103.0
2025-02-25 10:00:00,582.28,582.28,581.32,582.08,2244.0,581.3947,581.3947,580.4362,581.195,2244.0
2025-02-25 10:05:00,582.07,582.62,581.26,582.62,5606.0,581.185,581.7342,580.3763,581.7342,5606.0
2025-02-25 10:10:00,582.62,582.62,581.68,582.58,1606.0,581.7342,581.7342,580.7956,581.6943,1606.0
2025-02-25 10:15:00,582.91,584.75,582.91,584.58,1528.0,582.0238,583.861,582.0238,583.6912,1528.0
2025-02-25 10:20:00,584.73,586.04,584.13,585.37,10903.0,583.841,585.149,583.2419,584.48,10903.0
2025-02-25 10:25:00,585.38,586.29,585.34,585.57,5932.0,584.49,585.3986,584.4501,584.6797,5932.0
2025-02-25 10:30:00,585.75,587.01,585.44,585.88,12279.0,584.8594,586.1175,584.5499,584.9892,12279.0
2025-02-25 10:35:00,585.19,587.26,585.18,586.3,3506.0,584.3003,586.3671,584.2903,585.4086,3506.0
2025-02-25 10:40:00,586.73,586.97,586.14,586.97,3516.0,585.8379,586.0776,585.2488,586.0776,3516.0
2025-02-25 10:45:00,586.79,588.21,586.79,587.26,3022.0,585.8979,587.3157,585.8979,586.3671,3022.0
2025-02-25 10:50:00,588.11,589.05,588.11,588.75,3350.0,587.2158,588.1544,587.2158,587.8549,3350.0
2025-02-25 10:55:00,589.75,589.9,589.15,589.35,1579.0,588.8534,589.0031,588.2543,588.454,1579.0
2025-02-25 11:00:00,589.13,589.29,587.65,588.96,12091.0,588.2343,588.3941,586.7565,588.0646,12091.0
2025-02-25 11:05:00,589.13,589.14,587.98,588.45,6702.0,588.2343,588.2443,587.086,587.5553,6702.0
2025-02-25 11:10:00,588.89,589.25,588.62,589.25,6100.0,587.9947,588.3541,587.7251,588.3541,6100.0
2025-02-25 11:15:00,589.2,589.65,588.61,589.64,7647.0,588.3042,588.7535,587.7151,588.7435,7647.0
2025-02-25 11:20:00,589.24,589.29,588.33,588.75,2100.0,588.3441,588.3941,587.4355,587.8549,2100.0
2025-02-25 11:25:00,588.57,589.53,588.04,589.22,3783.0,587.6751,588.6337,587.146,588.3242,3783.0
2025-02-25 11:30:00,588.98,589.54,587.72,589.02,6626.0,588.0845,588.6437,586.8264,588.1245,6626.0
2025-02-25 11:35:00,588.97,589.17,588.67,589.17,3161.0,588.0745,588.2742,587.775,588.2742,3161.0
2025-02-25 11:40:00,588.41,588.41,587.44,587.44,5866.0,587.5154,587.5154,586.5469,586.5469,5866.0
2025-02-25 11:45:00,588.23,589.07,587.65,589.07,25539.0,587.3357,588.1744,586.7565,588.1744,25539.0
2025-02-25 11:50:00,589.41,589.91,589.4,589.76,1000.0,588.5139,589.0131,588.5039,588.8633,1000.0
2025-02-25 11:55:00,589.56,591.0,589.41,590.17,4917.0,588.6636,590.1015,588.5139,589.2727,4917.0
2025-02-25 12:00:00,589.75,589.78,588.29,588.6,2511.0,588.8534,588.8833,587.3956,587.7051,2511.0
2025-02-25 12:05:00,588.11,588.75,588.1,588.75,3718.0,587.2158,587.8549,587.2059,587.8549,3718.0
2025-02-25 12:10:00,588.98,589.37,588.81,588.85,830.0,588.0845,588.4739,587.9148,587.9547,830.0
2025-02-25 12:15:00,589.08,589.42,588.75,589.42,2055.0,588.1844,588.5239,587.8549,588.5239,2055.0
2025-02-25 12:20:00,589.86,589.86,589.2,589.59,1739.0,588.9632,588.9632,588.3042,588.6936,1739.0
2025-02-25 12:25:00,589.96,590.59,589.57,590.59,1200.0,589.063,589.6921,588.6736,589.6921,1200.0
2025-02-25 12:30:00,590.77,591.21,590.47,591.21,4300.0,589.8718,590.3111,589.5723,590.3111,4300.0
2025-02-25 12:35:00,590.96,591.23,590.84,590.9,1336.0,590.0615,590.3311,589.9417,590.0016,1336.0
2025-02-25 12:40:00,590.9,591.3,590.9,590.98,806.0,590.0016,590.401,590.0016,590.0815,806.0
2025-02-25 12:45:00,590.98,592.01,590.97,591.74,2100.0,590.0815,591.1099,590.0715,590.8403,2100.0
2025-02-25 12:50:00,592.03,593.24,591.76,593.13,5036.0,591.1299,592.338,590.8603,592.2282,5036.0
2025-02-25 12:55:00,592.94,593.06,592.48,593.06,4522.0,592.0385,592.1583,591.5792,592.1583,4522.0
2025-02-25 13:00:00,593.48,593.86,592.6,593.41,8110.0,592.5777,592.9571,591.699,592.5078,8110.0
2025-02-25 13:05:00,593.37,593.91,593.37,593.9,1400.0,592.4678,593.007,592.4678,592.997,1400.0
2025-02-25 13:10:00,593.63,593.69,589.94,590.07,35940.0,592.7275,592.7874,589.0431,589.1729,35940.0
2025-02-25 13:15:00,589.89,590.32,589.89,590.32,200.0,588.9931,589.4225,588.9931,589.4225,200.0
2025-02-25 13:20:00,589.8,589.95,588.77,589.04,1844.0,588.9033,589.053,587.8748,588.1444,1844.0
2025-02-25 13:25:00,589.23,589.23,588.2,588.82,3073.0,588.3341,588.3341,587.3057,587.9248,3073.0
2025-02-25 13:30:00,588.73,589.57,588.7,589.37,1900.0,587.8349,588.6736,587.8049,588.4739,1900.0
2025-02-25 13:35:00,589.66,590.66,589.32,590.45,1800.0,588.7635,589.762,588.424,589.5523,1800.0
2025-02-25 13:40:00,590.65,591.37,590.1,591.36,3569.0,589.752,590.4709,589.2028,590.4609,3569.0
2025-02-25 13:45:00,591.24,591.37,591.05,591.12,900.0,590.3411,590.4709,590.1514,590.2213,900.0
2025-02-25 13:50:00,591.01,591.54,590.73,591.54,2437.0,590.1114,590.6406,589.8319,590.6406,2437.0
2025-02-25 13:55:00,591.31,591.63,590.63,590.63,5769.0,590.411,590.7305,589.732,589.732,5769.0
2025-02-25 14:00:00,590.58,591.17,590.58,590.93,850.0,589.6821,590.2712,589.6821,590.0316,850.0
2025-02-25 14:05:00,590.94,590.94,589.81,589.81,13615.0,590.0415,590.0415,588.9133,588.9133,13615.0
2025-02-25 14:10:00,589.77,590.61,589.63,590.3,2389.0,588.8733,589.712,588.7335,589.4025,2389.0
2025-02-25 14:15:00,590.36,590.6,590.13,590.15,2700.0,589.4624,589.7021,589.2328,589.2527,2700.0
2025-02-25 14:20:00,590.46,590.46,589.8,589.88,3054.0,589.5623,589.5623,588.9033,588.9832,3054.0
2025-02-25 14:25:00,589.92,589.92,588.31,588.69,5354.0,589.0231,589.0231,587.4155,587.795,5354.0
2025-02-25 14:30:00,588.62,589.06,588.22,588.96,2143.0,587.7251,588.1644,587.3257,588.0646,2143.0
2025-02-25 14:35:00,588.89,589.41,588.64,589.41,6506.0,587.9947,588.5139,587.745,588.5139,6506.0
2025-02-25 14:40:00,589.86,589.94,589.29,589.57,5234.0,588.9632,589.0431,588.3941,588.6736,5234.0
2025-02-25 14:45:00,589.57,590.07,589.28,590.07,2924.0,588.6736,589.1729,588.3841,589.1729,2924.0
2025-02-25 14:50:00,589.86,590.8,589.86,590.6,2088.0,588.9632,589.9018,588.9632,589.7021,2088.0
2025-02-25 14:55:00,590.6,591.08,590.3,590.38,2522.0,589.7021,590.1813,589.4025,589.4824,2522.0
2025-02-25 15:00:00,590.38,591.34,590.31,591.24,2057.0,589.4824,590.4409,589.4125,590.3411,2057.0
2025-02-25 15:05:00,591.62,591.95,590.36,590.37,12406.0,590.7205,591.05,589.4624,589.4724,12406.0
2025-02-25 15:10:00,590.37,590.37,589.33,589.51,6064.0,589.4724,589.4724,588.434,588.6137,6064.0
2025-02-25 15:15:00,589.5,590.19,589.15,590.17,3897.0,588.6037,589.2927,588.2543,589.2727,3897.0
2025-02-25 15:20:00,590.35,590.35,589.37,589.41,5894.0,589.4524,589.4524,588.4739,588.5139,5894.0
2025-02-25 15:25:00,588.97,589.57,588.96,589.41,4400.0,588.0745,588.6736,588.0646,588.5139,4400.0
2025-02-25 15:30:00,589.41,589.41,588.23,588.26,4233.0,588.5139,588.5139,587.3357,587.3656,4233.0
2025-02-25 15:35:00,588.05,588.05,586.92,587.3,6121.0,587.1559,587.1559,586.0277,586.4071,6121.0
2025-02-25 15:40:00,587.29,588.2,586.6,588.02,3599.0,586.3971,587.3057,585.7081,587.126,3599.0
2025-02-25 15:45:00,588.36,588.98,587.89,588.91,11148.0,587.4655,588.0845,586.9962,588.0146,11148.0
2025-02-25 15:50:00,588.93,589.44,586.83,587.24,16330.0,588.0346,588.5438,585.9378,586.3472,16330.0
2025-02-25 15:55:00,587.2,587.95,586.69,587.37,31314.0,586.3072,587.0561,585.798,586.477,31314.0
2025-02-26 09:30:00,585.2,586.91,581.73,583.82,15630.0,584.3103,586.0177,580.8455,582.9324,15630.0
2025-02-26 09:35:00,584.98,584.98,580.32,581.6,9945.0,584.0906,584.0906,579.4377,580.7157,9945.0
2025-02-26 09:40:00,580.37,580.37,577.52,578.52,3400.0,579.4876,579.4876,576.6419,577.6404,3400.0
2025-02-26 09:45:00,577.25,577.26,575.0,576.2,3904.0,576.3724,576.3823,574.1258,575.324,3904.0
2025-02-26 09:50:00,576.12,577.71,576.12,577.71,1431.0,575.2441,576.8317,575.2441,576.8317,1431.0
2025-02-26 09:55:00,577.55,580.72,577.55,580.72,750.0,576.6719,579.8371,576.6719,579.8371,750.0
2025-02-26 10:00:00,581.64,583.68,579.66,580.51,5123.0,580.7557,582.7926,578.7787,579.6274,5123.0
2025-02-26 10:05:00,580.83,581.73,580.83,581.25,500.0,579.9469,580.8455,579.9469,580.3663,500.0
2025-02-26 10:10:00,581.25,581.25,580.79,580.79,584.0,580.3663,580.3663,579.907,579.907,584.0
2025-02-26 10:15:00,581.57,583.32,581.51,583.17,3300.0,580.6858,582.4331,580.6259,582.2834,3300.0
2025-02-26 10:20:00,582.52,583.44,582.52,583.44,1104.0,581.6343,582.5529,581.6343,582.5529,1104.0
2025-02-26 10:25:00,583.44,583.44,582.81,583.23,800.0,582.5529,582.5529,581.9239,582.3433,800.0
2025-02-26 10:30:00,583.9,584.32,583.03,584.25,1061.0,583.0122,583.4316,582.1436,583.3617,1061.0
2025-02-26 10:35:00,584.25,585.69,584.2,585.51,4776.0,583.3617,584.7995,583.3118,584.6198,4776.0
2025-02-26 10:40:00,584.88,584.88,583.72,584.07,1158.0,583.9908,583.9908,582.8325,583.182,1158.0
2025-02-26 10:45:00,583.76,585.62,583.76,585.62,280.0,582.8725,584.7296,582.8725,584.7296,280.0
2025-02-26 10:50:00,585.36,585.85,585.01,585.01,1367.0,584.47,584.9593,584.1206,584.1206,1367.0
2025-02-26 10:55:00,585.3,585.54,584.85,585.0,1646.0,584.4101,584.6498,583.9608,584.1106,1646.0
2025-02-26 11:00:00,585.57,585.57,584.59,584.6,500.0,584.6797,584.6797,583.7012,583.7112,500.0
2025-02-26 11:05:00,584.9,584.9,584.01,584.47,3945.0,584.0107,584.0107,583.1221,583.5814,3945.0
2025-02-26 11:10:00,583.49,583.64,583.37,583.37,333.0,582.6029,582.7526,582.4831,582.4831,333.0
2025-02-26 11:15:00,584.07,585.1,584.06,584.62,1215.0,583.182,584.2104,583.172,583.7312,1215.0
2025-02-26 11:20:00,585.36,585.36,584.69,585.21,1200.0,584.47,584.47,583.801,584.3203,1200.0
2025-02-26 11:25:00,584.57,584.57,584.3,584.3,300.0,583.6812,583.6812,583.4116,583.4116,300.0
2025-02-26 11:30:00,583.3,584.21,583.23,583.99,1287.0,582.4132,583.3218,582.3433,583.1021,1287.0
2025-02-26 11:35:00,584.63,585.01,584.63,584.85,2015.0,583.7411,584.1206,583.7411,583.9608,2015.0
2025-02-26 11:40:00,584.96,584.96,583.86,583.86,300.0,584.0706,584.0706,582.9723,582.9723,300.0
2025-02-26 11:45:00,584.07,584.39,584.07,584.36,400.0,583.182,583.5015,583.182,583.4715,400.0
2025-02-26 11:50:00,584.58,584.94,584.57,584.58,700.0,583.6912,584.0507,583.6812,583.6912,700.0
2025-02-26 11:55:00,584.58,585.0,584.54,584.96,3912.0,583.6912,584.1106,583.6513,584.0706,3912.0
2025-02-26 12:00:00,585.34,585.34,585.19,585.19,300.0,584.4501,584.4501,584.3003,584.3003,300.0
2025-02-26 12:05:00,585.45,585.54,584.67,584.86,3597.0,584.5599,584.6498,583.7811,583.9708,3597.0
2025-02-26 12:10:00,585.02,585.23,584.93,584.94,1745.0,584.1305,584.3402,584.0407,584.0507,1745.0
2025-02-26 12:15:00,585.22,585.22,584.57,584.88,473.0,584.3302,584.3302,583.6812,583.9908,473.0
2025-02-26 12:20:00,584.49,584.54,584.29,584.54,1308.0,583.6013,583.6513,583.4017,583.6513,1308.0
2025-02-26 12:25:00,584.68,585.63,584.63,585.63,1151.0,583.7911,584.7396,583.7411,584.7396,1151.0
2025-02-26 12:30:00,585.57,585.57,584.47,584.51,2235.0,584.6797,584.6797,583.5814,583.6213,2235.0
2025-02-26 12:35:00,584.36,584.36,583.33,583.33,1510.0,583.4715,583.4715,582.4431,582.4431,1510.0
2025-02-26 12:40:00,582.73,582.95,582.54,582.63,682.0,581.844,582.0637,581.6543,581.7442,682.0
2025-02-26 12:45:00,582.8,583.02,582.77,583.02,700.0,581.9139,582.1336,581.884,582.1336,700.0
2025-02-26 12:50:00,583.03,583.2,582.73,583.0,5344.0,582.1436,582.3133,581.844,582.1136,5344.0
2025-02-26 12:55:00,582.85,582.85,582.83,582.85,700.0,581.9638,581.9638,581.9439,581.9638,700.0
2025-02-26 13:00:00,582.87,582.88,581.54,581.55,9070.0,581.9838,581.9938,580.6558,580.6658,9070.0
2025-02-26 13:05:00,581.84,582.39,581.84,582.39,212.0,580.9554,581.5045,580.9554,581.5045,212.0
2025-02-26 13:10:00,583.05,583.43,583.05,583.43,300.0,582.1635,582.543,582.1635,582.543,300.0
2025-02-26 13:15:00,583.53,583.53,583.0,583.0,1011.0,582.6428,582.6428,582.1136,582.1136,1011.0
2025-02-26 13:20:00,583.37,583.46,583.12,583.46,2229.0,582.4831,582.5729,582.2334,582.5729,2229.0
2025-02-26 13:25:00,583.05,583.24,582.8,582.8,1805.0,582.1635,582.3532,581.9139,581.9139,1805.0
2025-02-26 13:30:00,582.66,583.21,582.48,582.51,2781.0,581.7741,582.3233,581.5944,581.6244,2781.0
2025-02-26 13:35:00,582.21,582.21,581.39,581.73,2300.0,581.3248,581.3248,580.5061,580.8455,2300.0
2025-02-26 13:40:00,582.0,582.01,580.61,580.62,850.0,581.1151,581.1251,579.7272,579.7372,850.0
2025-02-26 13:45:00,580.71,580.95,580.42,580.6,823.0,579.8271,580.0667,579.5375,579.7173,823.0
2025-02-26 13:50:00,580.28,580.28,580.05,580.05,905.0,579.3977,579.3977,579.1681,579.1681,905.0
2025-02-26 13:55:00,579.9,580.12,579.86,580.0,2451.0,579.0183,579.238,578.9784,579.1182,2451.0
2025-02-26 14:00:00,580.21,580.21,579.51,579.51,2500.0,579.3279,579.3279,578.6289,578.6289,2500.0
2025-02-26 14:05:00,579.7,579.84,579.48,579.74,900.0,578.8186,578.9584,578.599,578.8586,900.0
2025-02-26 14:10:00,579.89,580.27,579.69,580.26,3917.0,579.0083,579.3878,578.8086,579.3778,3917.0
2025-02-26 14:15:00,580.19,580.36,580.14,580.36,1195.0,579.3079,579.4776,579.258,579.4776,1195.0
2025-02-26 14:20:00,580.34,581.27,580.08,581.27,3681.0,579.4577,580.3862,579.1981,580.3862,3681.0
2025-02-26 14:25:00,581.27,581.91,580.84,581.91,1145.0,580.3862,581.0253,579.9569,581.0253,1145.0
2025-02-26 14:30:00,581.8,581.84,581.8,581.84,552.0,580.9154,580.9554,580.9154,580.9554,552.0
2025-02-26 14:35:00,581.84,581.84,581.84,581.84,0.0,580.9554,580.9554,580.9554,580.9554,0.0
2025-02-26 14:40:00,582.63,582.78,582.32,582.52,798.0,581.7442,581.8939,581.4346,581.6343,798.0
2025-02-26 14:45:00,582.36,582.36,581.8,581.81,1200.0,581.4746,581.4746,580.9154,580.9254,1200.0
2025-02-26 14:50:00,581.68,581.68,581.26,581.26,523.0,580.7956,580.7956,580.3763,580.3763,523.0
2025-02-26 14:55:00,581.26,581.27,579.89,580.01,1144.0,580.3763,580.3862,579.0083,579.1282,1144.0
2025-02-26 15:00:00,580.25,580.59,580.04,580.05,500.0,579.3678,579.7073,579.1581,579.1681,500.0
2025-02-26 15:05:00,580.55,580.77,580.55,580.77,600.0,579.6673,579.887,579.6673,579.887,600.0
2025-02-26 15:10:00,580.52,580.89,580.52,580.81,400.0,579.6374,580.0068,579.6374,579.9269,400.0
2025-02-26 15:15:00,580.63,580.63,580.43,580.52,2203.0,579.7472,579.7472,579.5475,579.6374,2203.0
2025-02-26 15:20:00,580.25,580.5,579.76,579.83,7018.0,579.3678,579.6174,578.8785,578.9484,7018.0
2025-02-26 15:25:00,579.84,580.01,579.03,579.03,1412.0,578.9584,579.1282,578.1497,578.1497,1412.0
2025-02-26 15:30:00,579.15,579.55,579.04,579.15,2225.0,578.2695,578.6689,578.1596,578.2695,2225.0
2025-02-26 15:35:00,579.12,579.16,578.75,579.1,1681.0,578.2395,578.2795,577.8701,578.2195,1681.0
2025-02-26 15:40:00,578.84,578.84,577.7,577.78,7892.0,577.9599,577.9599,576.8217,576.9016,7892.0
2025-02-26 15:45:00,578.0,578.01,576.34,577.45,17041.0,577.1212,577.1312,575.4637,576.5721,17041.0
2025-02-26 15:50:00,576.67,576.67,575.25,575.51,10553.0,575.7932,575.7932,574.3754,574.635,10553.0
2025-02-26 15:55:00,575.27,575.27,574.43,574.91,30923.0,574.3954,574.3954,573.5566,574.0359,30923.0
2025-02-27 09:30:00,574.04,578.28,574.04,576.19,11765.0,573.1672,577.4008,573.1672,575.314,11765.0
2025-02-27 09:35:00,576.37,576.74,576.3,576.37,1114.0,575.4937,575.8631,575.4238,575.4937,1114.0
2025-02-27 09:40:00,576.67,576.67,575.84,576.63,400.0,575.7932,575.7932,574.9645,575.7533,400.0
2025-02-27 09:45:00,577.27,577.69,576.41,577.69,4865.0,576.3923,576.8117,575.5336,576.8117,4865.0
2025-02-27 09:50:00,577.69,577.94,577.04,577.94,2223.0,576.8117,577.0613,576.1627,577.0613,2223.0
2025-02-27 09:55:00,577.56,578.04,577.56,578.04,609.0,576.6819,577.1612,576.6819,577.1612,609.0
2025-02-27 10:00:00,577.83,577.83,576.35,577.01,1424.0,576.9515,576.9515,575.4737,576.1327,1424.0
2025-02-27 10:05:00,577.01,577.23,577.0,577.08,2362.0,576.1327,576.3524,576.1227,576.2026,2362.0
2025-02-27 10:10:00,577.08,577.18,576.87,576.87,1498.0,576.2026,576.3025,575.9929,575.9929,1498.0
2025-02-27 10:15:00,577.36,578.69,576.61,578.69,2603.0,576.4822,577.8102,575.7333,577.8102,2603.0
2025-02-27 10:20:00,578.83,579.95,578.54,579.95,2393.0,577.95,579.0683,577.6604,579.0683,2393.0
2025-02-27 10:25:00,579.06,579.35,578.54,578.55,1461.0,578.1796,578.4692,577.6604,577.6704,1461.0
2025-02-27 10:30:00,578.6,578.74,578.02,578.42,2504.0,577.7203,577.8601,577.1412,577.5406,2504.0
2025-02-27 10:35:00,578.03,578.27,577.85,577.98,1680.0,577.1512,577.3908,576.9714,577.1012,1680.0
2025-02-27 10:40:00,578.0,578.0,578.0,578.0,815.0,577.1212,577.1212,577.1212,577.1212,815.0
2025-02-27 10:45:00,578.1,578.49,577.77,578.21,3624.0,577.2211,577.6105,576.8916,577.3309,3624.0
2025-02-27 10:50:00,578.07,578.71,577.97,577.97,1650.0,577.1911,577.8301,577.0913,577.0913,1650.0
2025-02-27 10:55:00,577.86,577.93,577.43,577.76,1604.0,576.9814,577.0513,576.5521,576.8816,1604.0
2025-02-27 11:00:00,577.58,578.02,577.43,577.43,1921.0,576.7019,577.1412,576.5521,576.5521,1921.0
2025-02-27 11:05:00,577.44,577.44,576.63,576.63,2100.0,576.5621,576.5621,575.7533,575.7533,2100.0
2025-02-27 11:10:00,576.49,576.84,576.3,576.41,1300.0,575.6135,575.963,575.4238,575.5336,1300.0
2025-02-27 11:15:00,576.86,577.3,576.41,576.83,3191.0,575.9829,576.4223,575.5336,575.953,3191.0
2025-02-27 11:20:00,577.28,577.56,576.9,577.56,1432.0,576.4023,576.6819,576.0229,576.6819,1432.0
2025-02-27 11:25:00,577.0,577.26,576.79,576.79,1896.0,576.1227,576.3823,575.9131,575.9131,1896.0
2025-02-27 11:30:00,576.76,577.69,576.76,577.69,3239.0,575.8831,576.8117,575.8831,576.8117,3239.0
2025-02-27 11:35:00,577.1,577.77,577.1,577.43,1481.0,576.2226,576.8916,576.2226,576.5521,1481.0
2025-02-27 11:40:00,577.09,577.62,577.07,577.62,400.0,576.2126,576.7418,576.1926,576.7418,400.0
2025-02-27 11:45:00,577.62,577.62,577.06,577.06,612.0,576.7418,576.7418,576.1826,576.1826,612.0
2025-02-27 11:50:00,577.01,577.01,576.4,577.0,3941.0,576.1327,576.1327,575.5236,576.1227,3941.0
2025-02-27 11:55:00,576.87,577.33,576.62,576.62,3050.0,575.9929,576.4522,575.7433,575.7433,3050.0
2025-02-27 12:00:00,576.94,576.94,576.44,576.44,1100.0,576.0628,576.0628,575.5636,575.5636,1100.0
2025-02-27 12:05:00,577.31,577.31,576.17,576.21,450.0,576.4323,576.4323,575.294,575.3339,450.0
2025-02-27 12:10:00,576.14,576.26,575.42,575.77,1700.0,575.264,575.3839,574.5451,574.8946,1700.0
2025-02-27 12:15:00,574.93,575.18,574.93,575.11,600.0,574.0559,574.3055,574.0559,574.2356,600.0
2025-02-27 12:20:00,575.11,576.39,575.11,576.39,1300.0,574.2356,575.5137,574.2356,575.5137,1300.0
2025-02-27 12:25:00,576.91,577.04,576.68,577.02,1800.0,576.0329,576.1627,575.8032,576.1427,1800.0
2025-02-27 12:30:00,577.14,577.8,576.95,577.44,3348.0,576.2625,576.9215,576.0728,576.5621,3348.0
2025-02-27 12:35:00,577.26,577.5,577.26,577.33,360.0,576.3823,576.622,576.3823,576.4522,360.0
2025-02-27 12:40:00,577.19,577.33,576.33,576.33,2250.0,576.3124,576.4522,575.4538,575.4538,2250.0
2025-02-27 12:45:00,576.7,577.28,576.69,576.76,600.0,575.8232,576.4023,575.8132,575.8831,600.0
2025-02-27 12:50:00,576.76,577.03,576.51,577.03,1045.0,575.8831,576.1527,575.6335,576.1527,1045.0
2025-02-27 12:55:00,577.35,577.35,576.87,576.87,537.0,576.4722,576.4722,575.9929,575.9929,537.0
2025-02-27 13:00:00,577.27,577.48,576.91,576.95,2369.0,576.3923,576.602,576.0329,576.0728,2369.0
2025-02-27 13:05:00,576.92,577.58,576.92,577.58,200.0,576.0429,576.7019,576.0429,576.7019,200.0
2025-02-27 13:10:00,576.78,577.35,576.78,577.35,322.0,575.9031,576.4722,575.9031,576.4722,322.0
2025-02-27 13:15:00,577.07,577.08,577.07,577.08,300.0,576.1926,576.2026,576.1926,576.2026,300.0
2025-02-27 13:20:00,577.73,577.75,577.54,577.75,2032.0,576.8516,576.8716,576.6619,576.8716,2032.0
2025-02-27 13:25:00,577.72,577.92,577.53,577.53,936.0,576.8416,577.0413,576.6519,576.6519,936.0
2025-02-27 13:30:00,577.54,578.32,577.54,578.25,1850.0,576.6619,577.4407,576.6619,577.3708,1850.0
2025-02-27 13:35:00,578.26,578.76,577.89,578.42,711.0,577.3808,577.8801,577.0114,577.5406,711.0
2025-02-27 13:40:00,578.35,578.35,578.34,578.35,200.0,577.4707,577.4707,577.4607,577.4707,200.0
2025-02-27 13:45:00,578.4,578.41,578.4,578.4,200.0,577.5206,577.5306,577.5206,577.5206,200.0
2025-02-27 13:50:00,578.3,578.8,578.3,578.51,1178.0,577.4208,577.92,577.4208,577.6304,1178.0
2025-02-27 13:55:00,578.41,578.65,577.94,578.34,1510.0,577.5306,577.7702,577.0613,577.4607,1510.0
2025-02-27 14:00:00,578.34,578.54,578.27,578.44,4308.0,577.4607,577.6604,577.3908,577.5605,4308.0
2025-02-27 14:05:00,578.45,578.53,578.14,578.14,1050.0,577.5705,577.6504,577.261,577.261,1050.0
2025-02-27 14:10:00,578.04,578.15,577.78,577.78,1329.0,577.1612,577.271,576.9016,576.9016,1329.0
2025-02-27 14:15:00,577.86,578.01,577.18,577.18,2168.0,576.9814,577.1312,576.3025,576.3025,2168.0
2025-02-27 14:20:00,577.13,577.13,576.95,576.96,1370.0,576.2525,576.2525,576.0728,576.0828,1370.0
2025-02-27 14:25:00,576.68,576.73,576.64,576.64,846.0,575.8032,575.8531,575.7633,575.7633,846.0
2025-02-27 14:30:00,576.64,576.65,575.05,575.06,2492.0,575.7633,575.7733,574.1757,574.1857,2492.0
2025-02-27 14:35:00,575.4,575.66,575.29,575.44,1430.0,574.5252,574.7848,574.4153,574.5651,1430.0
2025-02-27 14:40:00,575.14,575.14,574.71,574.94,2050.0,574.2656,574.2656,573.8362,574.0659,2050.0
2025-02-27 14:45:00,575.34,575.67,575.02,575.02,700.0,574.4653,574.7948,574.1457,574.1457,700.0
2025-02-27 14:50:00,574.88,575.49,574.08,574.73,2591.0,574.006,574.615,573.2072,573.8562,2591.0
2025-02-27 14:55:00,575.0,575.01,574.32,574.32,886.0,574.1258,574.1358,573.4468,573.4468,886.0
2025-02-27 15:00:00,574.92,574.92,574.18,574.18,1828.0,574.0459,574.0459,573.307,573.307,1828.0
2025-02-27 15:05:00,574.35,574.35,573.93,574.0,926.0,573.4768,573.4768,573.0574,573.1273,926.0
2025-02-27 15:10:00,573.88,574.05,573.52,574.0,2645.0,573.0075,573.1772,572.648,573.1273,2645.0
2025-02-27 15:15:00,574.31,574.38,573.79,574.07,1695.0,573.4368,573.5067,572.9176,573.1972,1695.0
2025-02-27 15:20:00,573.98,574.75,573.98,574.69,1811.0,573.1073,573.8762,573.1073,573.8162,1811.0
2025-02-27 15:25:00,574.25,574.63,573.67,573.68,4701.0,573.3769,573.7563,572.7978,572.8078,4701.0
2025-02-27 15:30:00,574.27,574.37,574.27,574.37,200.0,573.3969,573.4967,573.3969,573.4967,200.0
2025-02-27 15:35:00,574.13,574.18,573.68,573.88,1849.0,573.2571,573.307,572.8078,573.0075,1849.0
2025-02-27 15:40:00,573.67,573.68,573.27,573.52,4335.0,572.7978,572.8078,572.3984,572.648,4335.0
2025-02-27 15:45:00,573.34,573.58,573.05,573.05,1950.0,572.4683,572.7079,572.1787,572.1787,1950.0
2025-02-27 15:50:00,573.31,573.45,572.28,572.31,7467.0,572.4383,572.5781,571.4099,571.4399,7467.0
2025-02-27 15:55:00,573.34,573.4,571.98,572.01,31395.0,572.4683,572.5282,571.1104,571.1403,31395.0
2025-02-28 09:30:00,579.05,579.72,576.61,577.78,8756.0,578.1696,578.8386,575.7333,576.9016,8756.0
2025-02-28 09:35:00,577.69,578.29,575.92,576.2,3136.0,576.8117,577.4108,575.0444,575.324,3136.0
2025-02-28 09:40:00,576.1,578.55,575.7,578.54,9600.0,575.2241,577.6704,574.8247,577.6604,9600.0
2025-02-28 09:45:00,577.75,577.75,574.16,574.88,800.0,576.8716,576.8716,573.2871,574.006,800.0
2025-02-28 09:50:00,574.49,577.1,574.48,576.52,2725.0,573.6166,576.2226,573.6066,575.6435,2725.0
2025-02-28 09:55:00,576.77,578.12,576.77,577.87,3309.0,575.8931,577.241,575.8931,576.9914,3309.0
2025-02-28 10:00:00,578.2,580.17,578.19,579.4,3576.0,577.3209,579.2879,577.3109,578.5191,3576.0
2025-02-28 10:05:00,578.95,579.35,578.2,578.25,2385.0,578.0698,578.4692,577.3209,577.3708,2385.0
2025-02-28 10:10:00,577.88,580.01,577.71,580.01,1800.0,577.0014,579.1282,576.8317,579.1282,1800.0
2025-02-28 10:15:00,578.84,578.84,576.97,576.98,2100.0,577.9599,577.9599,576.0928,576.1028,2100.0
2025-02-28 10:20:00,576.67,577.7,576.33,577.7,1600.0,575.7932,576.8217,575.4538,576.8217,1600.0
2025-02-28 10:25:00,577.6,577.6,577.08,577.5,300.0,576.7218,576.7218,576.2026,576.622,300.0
2025-02-28 10:30:00,577.43,577.43,576.38,577.0,1900.0,576.5521,576.5521,575.5037,576.1227,1900.0
2025-02-28 10:35:00,576.57,576.59,575.93,576.31,1300.0,575.6934,575.7134,575.0544,575.4338,1300.0
2025-02-28 10:40:00,576.31,576.98,575.89,576.02,2593.0,575.4338,576.1028,575.0144,575.1442,2593.0
2025-02-28 10:45:00,576.01,576.14,575.51,575.77,1753.0,575.1342,575.264,574.635,574.8946,1753.0
2025-02-28 10:50:00,575.77,575.97,575.31,575.51,3238.0,574.8946,575.0943,574.4353,574.635,3238.0
2025-02-28 10:55:00,575.96,577.29,575.96,577.29,1598.0,575.0843,576.4123,575.0843,576.4123,1598.0
2025-02-28 11:00:00,576.43,577.26,576.43,577.26,2173.0,575.5536,576.3823,575.5536,576.3823,2173.0
2025-02-28 11:05:00,576.8,577.1,575.98,577.09,2961.0,575.923,576.2226,575.1043,576.2126,2961.0
2025-02-28 11:10:00,576.34,576.44,576.13,576.44,1030.0,575.4637,575.5636,575.2541,575.5636,1030.0
2025-02-28 11:15:00,576.34,577.03,576.0,576.92,1107.0,575.4637,576.1527,575.1243,576.0429,1107.0
2025-02-28 11:20:00,576.6,576.6,576.6,576.6,100.0,575.7233,575.7233,575.7233,575.7233,100.0
2025-02-28 11:25:00,576.28,576.49,576.01,576.44,600.0,575.4038,575.6135,575.1342,575.5636,600.0
2025-02-28 11:30:00,576.42,577.09,576.42,577.09,300.0,575.5436,576.2126,575.5436,576.2126,300.0
2025-02-28 11:35:00,577.68,578.47,577.68,578.38,5168.0,576.8017,577.5905,576.8017,577.5006,5168.0
2025-02-28 11:40:00,579.05,579.46,578.64,578.75,2353.0,578.1696,578.579,577.7602,577.8701,2353.0
2025-02-28 11:45:00,578.86,579.67,578.85,579.67,710.0,577.9799,578.7887,577.9699,578.7887,710.0
2025-02-28 11:50:00,579.49,579.49,579.49,579.49,100.0,578.609,578.609,578.609,578.609,100.0
2025-02-28 11:55:00,579.13,579.13,578.44,578.44,900.0,578.2495,578.2495,577.5605,577.5605,900.0
2025-02-28 12:00:00,578.72,578.89,577.47,577.48,1300.0,577.8401,578.0099,576.592,576.602,1300.0
2025-02-28 12:05:00,577.72,577.89,577.48,577.87,1237.0,576.8416,577.0114,576.602,576.9914,1237.0
2025-02-28 12:10:00,577.89,577.89,577.79,577.89,2200.0,577.0114,577.0114,576.9115,577.0114,2200.0
2025-02-28 12:15:00,577.69,577.96,577.41,577.89,3094.0,576.8117,577.0813,576.5321,577.0114,3094.0
2025-02-28 12:20:00,577.62,577.77,576.84,577.07,9363.0,576.7418,576.8916,575.963,576.1926,9363.0
2025-02-28 12:25:00,577.07,577.07,576.83,576.84,500.0,576.1926,576.1926,575.953,575.963,500.0
2025-02-28 12:30:00,576.7,576.84,576.53,576.53,800.0,575.8232,575.963,575.6535,575.6535,800.0
2025-02-28 12:35:00,576.29,576.29,576.2,576.2,237.0,575.4138,575.4138,575.324,575.324,237.0
2025-02-28 12:40:00,576.27,576.52,575.09,575.17,2500.0,575.3938,575.6435,574.2156,574.2955,2500.0
2025-02-28 12:45:00,575.36,575.36,574.98,574.98,200.0,574.4852,574.4852,574.1058,574.1058,200.0
2025-02-28 12:50:00,574.66,575.8,574.66,575.8,605.0,573.7863,574.9246,573.7863,574.9246,605.0
2025-02-28 12:55:00,575.11,575.62,574.78,574.78,743.0,574.2356,574.7448,573.9061,573.9061,743.0
2025-02-28 13:00:00,575.21,575.21,575.01,575.01,513.0,574.3355,574.3355,574.1358,574.1358,513.0
2025-02-28 13:05:00,574.63,574.87,574.23,574.69,6499.0,573.7563,573.996,573.3569,573.8162,6499.0
2025-02-28 13:10:00,574.53,574.95,574.41,574.95,984.0,573.6565,574.0759,573.5367,574.0759,984.0
2025-02-28 13:15:00,574.74,574.74,573.7,573.7,1220.0,573.8662,573.8662,572.8278,572.8278,1220.0
2025-02-28 13:20:00,573.76,573.77,573.69,573.69,200.0,572.8877,572.8976,572.8178,572.8178,200.0
2025-02-28 13:25:00,573.83,574.76,573.66,574.73,1510.0,572.9576,573.8861,572.7878,573.8562,1510.0
2025-02-28 13:30:00,574.44,574.77,574.14,574.77,600.0,573.5666,573.8961,573.2671,573.8961,600.0
2025-02-28 13:35:00,575.32,575.88,575.21,575.47,699.0,574.4453,575.0044,574.3355,574.5951,699.0
2025-02-28 13:40:00,575.82,576.62,575.48,576.62,1793.0,574.9445,575.7433,574.605,575.7433,1793.0
2025-02-28 13:45:00,576.32,576.64,576.16,576.64,2200.0,575.4438,575.7633,575.284,575.7633,2200.0
2025-02-28 13:50:00,576.45,577.0,576.45,576.98,2870.0,575.5736,576.1227,575.5736,576.1028,2870.0
2025-02-28 13:55:00,576.88,576.88,576.28,576.28,5421.0,576.0029,576.0029,575.4038,575.4038,5421.0
2025-02-28 14:00:00,576.37,577.39,576.37,576.93,7150.0,575.4937,576.5121,575.4937,576.0528,7150.0
2025-02-28 14:05:00,576.93,577.27,576.84,577.0,7315.0,576.0528,576.3923,575.963,576.1227,7315.0
2025-02-28 14:10:00,576.99,577.39,576.58,577.3,5171.0,576.1128,576.5121,575.7034,576.4223,5171.0
2025-02-28 14:15:00,577.34,577.35,577.0,577.33,1016.0,576.4622,576.4722,576.1227,576.4522,1016.0
2025-02-28 14:20:00,577.16,577.67,576.99,577.45,1563.0,576.2825,576.7917,576.1128,576.5721,1563.0
2025-02-28 14:25:00,577.62,577.93,577.59,577.93,622.0,576.7418,577.0513,576.7118,577.0513,622.0
2025-02-28 14:30:00,577.96,578.1,577.74,577.79,5702.0,577.0813,577.2211,576.8616,576.9115,5702.0
2025-02-28 14:35:00,577.78,578.9,577.78,578.79,1452.0,576.9016,578.0198,576.9016,577.91,1452.0
2025-02-28 14:40:00,578.41,579.06,578.36,579.06,600.0,577.5306,578.1796,577.4807,578.1796,600.0
2025-02-28 14:45:00,578.63,579.19,578.62,579.19,500.0,577.7503,578.3094,577.7403,578.3094,500.0
2025-02-28 14:50:00,579.18,579.62,579.18,579.24,1365.0,578.2994,578.7388,578.2994,578.3593,1365.0
2025-02-28 14:55:00,579.7,579.9,579.0,579.0,2082.0,578.8186,579.0183,578.1197,578.1197,2082.0
2025-02-28 15:00:00,579.72,579.72,579.72,579.72,196.0,578.8386,578.8386,578.8386,578.8386,196.0
2025-02-28 15:05:00,579.68,580.11,579.66,580.11,500.0,578.7987,579.228,578.7787,579.228,500.0
2025-02-28 15:10:00,579.87,579.87,579.27,579.27,424.0,578.9884,578.9884,578.3893,578.3893,424.0
2025-02-28 15:15:00,579.12,579.44,579.05,579.06,2777.0,578.2395,578.559,578.1696,578.1796,2777.0
2025-02-28 15:20:00,578.99,579.02,578.51,578.63,13927.0,578.1097,578.1397,577.6304,577.7503,13927.0
2025-02-28 15:25:00,578.2,579.61,578.2,579.61,1664.0,577.3209,578.7288,577.3209,578.7288,1664.0
2025-02-28 15:30:00,579.75,579.75,579.02,579.02,3546.0,578.8686,578.8686,578.1397,578.1397,3546.0
2025-02-28 15:35:00,578.8,579.36,578.71,579.36,1100.0,577.92,578.4791,577.8301,578.4791,1100.0
2025-02-28 15:40:00,579.46,580.1,579.46,579.99,5665.0,578.579,579.218,578.579,579.1082,5665.0
2025-02-28 15:45:00,580.02,580.25,579.62,580.17,7875.0,579.1381,579.3678,578.7388,579.2879,7875.0
2025-02-28 15:50:00,580.07,582.55,579.98,581.81,33010.0,579.1881,581.6643,579.0982,580.9254,33010.0
2025-02-28 15:55:00,582.51,584.93,582.2,584.51,66742.0,581.6244,584.0407,581.3148,583.6213,66742.0
2025-03-03 09:30:00,588.49,588.49,586.91,587.05,10432.0,587.5953,587.5953,586.0177,586.1575,10432.0
2025-03-03 09:35:00,587.75,591.3,587.56,589.47,3400.0,586.8564,590.401,586.6667,588.5738,3400.0
2025-03-03 09:40:00,590.31,590.63,590.3,590.63,700.0,589.4125,589.732,589.4025,589.732,700.0
2025-03-03 09:45:00,590.43,590.98,589.6,590.31,2601.0,589.5323,590.0815,588.7036,589.4125,2601.0
2025-03-03 09:50:00,590.15,590.34,590.15,590.34,300.0,589.2527,589.4425,589.2527,589.4425,300.0
2025-03-03 09:55:00,590.08,590.28,589.32,589.6,1918.0,589.1829,589.3825,588.424,588.7036,1918.0
2025-03-03 10:00:00,588.89,589.03,586.6,588.32,4070.0,587.9947,588.1344,585.7081,587.4255,4070.0
2025-03-03 10:05:00,588.37,588.94,587.79,587.79,2528.0,587.4754,588.0446,586.8963,586.8963,2528.0
2025-03-03 10:10:00,587.79,587.87,586.49,587.16,1045.0,586.8963,586.9762,585.5983,586.2673,1045.0
2025-03-03 10:15:00,587.53,587.54,586.52,586.97,3007.0,586.6367,586.6467,585.6283,586.0776,3007.0
2025-03-03 10:20:00,587.07,587.49,586.12,587.49,4399.0,586.1774,586.5968,585.2289,586.5968,4399.0
2025-03-03 10:25:00,587.45,588.96,587.44,588.96,3040.0,586.5568,588.0646,586.5469,588.0646,3040.0
2025-03-03 10:30:00,588.7,589.76,588.7,589.74,3753.0,587.8049,588.8633,587.8049,588.8434,3753.0
2025-03-03 10:35:00,589.54,590.16,589.17,589.18,4231.0,588.6437,589.2627,588.2742,588.2842,4231.0
2025-03-03 10:40:00,589.58,590.37,589.58,590.37,300.0,588.6836,589.4724,588.6836,589.4724,300.0
2025-03-03 10:45:00,590.13,590.13,589.28,589.28,1131.0,589.2328,589.2328,588.3841,588.3841,1131.0
2025-03-03 10:50:00,589.28,589.49,589.26,589.38,1114.0,588.3841,588.5937,588.3641,588.4839,1114.0
2025-03-03 10:55:00,589.67,590.04,588.46,588.46,3650.0,588.7735,589.1429,587.5653,587.5653,3650.0
2025-03-03 11:00:00,588.68,588.91,588.68,588.91,1500.0,587.785,588.0146,587.785,588.0146,1500.0
2025-03-03 11:05:00,589.2,589.79,588.99,588.99,3315.0,588.3042,588.8933,588.0945,588.0945,3315.0
2025-03-03 11:10:00,589.51,590.32,589.5,589.61,2000.0,588.6137,589.4225,588.6037,588.7136,2000.0
2025-03-03 11:15:00,589.61,591.08,589.55,591.08,6672.0,588.7136,590.1813,588.6537,590.1813,6672.0
2025-03-03 11:20:00,591.09,591.22,590.83,590.83,1315.0,590.1913,590.3211,589.9317,589.9317,1315.0
2025-03-03 11:25:00,590.86,590.86,589.76,589.76,2400.0,589.9617,589.9617,588.8633,588.8633,2400.0
2025-03-03 11:30:00,589.48,589.63,589.21,589.25,2567.0,588.5838,588.7335,588.3142,588.3541,2567.0
2025-03-03 11:35:00,589.04,589.14,588.29,588.29,1400.0,588.1444,588.2443,587.3956,587.3956,1400.0
2025-03-03 11:40:00,588.52,589.0,588.25,588.4,7660.0,587.6252,588.1045,587.3556,587.5054,7660.0
2025-03-03 11:45:00,588.58,590.17,588.58,589.91,1627.0,587.6851,589.2727,587.6851,589.0131,1627.0
2025-03-03 11:50:00,590.81,590.85,590.67,590.67,300.0,589.9117,589.9517,589.772,589.772,300.0
2025-03-03 11:55:00,590.57,590.79,590.03,590.03,2436.0,589.6721,589.8918,589.1329,589.1329,2436.0
2025-03-03 12:00:00,590.25,590.65,590.03,590.33,1558.0,589.3526,589.752,589.1329,589.4325,1558.0
2025-03-03 12:05:00,590.34,590.69,590.12,590.37,1965.0,589.4425,589.7919,589.2228,589.4724,1965.0
2025-03-03 12:10:00,590.4,591.32,590.34,591.04,3200.0,589.5024,590.421,589.4425,590.1414,3200.0
2025-03-03 12:15:00,590.51,591.22,590.51,591.18,1200.0,589.6122,590.3211,589.6122,590.2812,1200.0
2025-03-03 12:20:00,591.25,591.42,591.25,591.38,2830.0,590.3511,590.5208,590.3511,590.4809,2830.0
2025-03-03 12:25:00,591.13,591.2,590.73,591.01,2200.0,590.2313,590.3011,589.8319,590.1114,2200.0
2025-03-03 12:30:00,591.05,591.33,590.9,591.2,1149.0,590.1514,590.4309,590.0016,590.3011,1149.0
2025-03-03 12:35:00,591.11,592.0,591.11,592.0,920.0,590.2113,591.0999,590.2113,591.0999,920.0
2025-03-03 12:40:00,591.76,591.77,591.6,591.76,900.0,590.8603,590.8703,590.7005,590.8603,900.0
2025-03-03 12:45:00,591.56,591.73,591.39,591.51,1500.0,590.6606,590.8303,590.4909,590.6107,1500.0
2025-03-03 12:50:00,591.6,591.6,591.59,591.6,500.0,590.7005,590.7005,590.6906,590.7005,500.0
2025-03-03 12:55:00,591.17,591.17,589.61,590.62,11916.0,590.2712,590.2712,588.7136,589.722,11916.0
2025-03-03 13:00:00,590.56,590.57,590.37,590.38,1048.0,589.6621,589.6721,589.4724,589.4824,1048.0
2025-03-03 13:05:00,590.01,590.39,589.02,589.81,2284.0,589.113,589.4924,588.1245,588.9133,2284.0
2025-03-03 13:10:00,589.55,589.84,589.08,589.43,632.0,588.6537,588.9432,588.1844,588.5338,632.0
2025-03-03 13:15:00,589.32,589.51,588.86,589.23,1500.0,588.424,588.6137,587.9647,588.3341,1500.0
2025-03-03 13:20:00,589.22,589.45,589.22,589.28,1668.0,588.3242,588.5538,588.3242,588.3841,1668.0
2025-03-03 13:25:00,589.23,589.23,588.18,588.2,9000.0,588.3341,588.3341,587.2857,587.3057,9000.0
2025-03-03 13:30:00,588.67,588.77,587.4,587.4,2363.0,587.775,587.8748,586.5069,586.5069,2363.0
2025-03-03 13:35:00,587.88,588.13,587.43,587.43,700.0,586.9862,587.2358,586.5369,586.5369,700.0
2025-03-03 13:40:00,587.55,587.57,587.36,587.54,900.0,586.6567,586.6767,586.467,586.6467,900.0
2025-03-03 13:45:00,587.52,588.83,587.52,588.83,2438.0,586.6267,587.9348,586.6267,587.9348,2438.0
2025-03-03 13:50:00,588.76,588.89,588.42,588.42,500.0,587.8649,587.9947,587.5254,587.5254,500.0
2025-03-03 13:55:00,588.14,588.26,587.39,588.26,1025.0,587.2458,587.3656,586.4969,587.3656,1025.0
2025-03-03 14:00:00,588.39,588.46,587.96,587.97,1092.0,587.4954,587.5653,587.0661,587.0761,1092.0
2025-03-03 14:05:00,588.24,588.39,587.83,587.89,1900.0,587.3456,587.4954,586.9363,586.9962,1900.0
2025-03-03 14:10:00,587.89,588.28,587.89,588.09,700.0,586.9962,587.3856,586.9962,587.1959,700.0
2025-03-03 14:15:00,588.09,588.09,587.58,587.64,1300.0,587.1959,587.1959,586.6867,586.7466,1300.0
2025-03-03 14:20:00,587.74,588.24,587.73,588.24,1431.0,586.8464,587.3456,586.8364,587.3456,1431.0
2025-03-03 14:25:00,587.74,587.74,587.74,587.74,200.0,586.8464,586.8464,586.8464,586.8464,200.0
2025-03-03 14:30:00,588.21,588.55,588.21,588.55,1621.0,587.3157,587.6552,587.3157,587.6552,1621.0
2025-03-03 14:35:00,588.8,589.04,588.51,589.04,3741.0,587.9048,588.1444,587.6152,588.1444,3741.0
2025-03-03 14:40:00,589.44,589.98,589.44,589.94,1258.0,588.5438,589.083,588.5438,589.0431,1258.0
2025-03-03 14:45:00,589.69,589.91,588.86,588.86,4921.0,588.7934,589.0131,587.9647,587.9647,4921.0
2025-03-03 14:50:00,588.94,589.03,587.09,587.49,7637.0,588.0446,588.1344,586.1974,586.5968,7637.0
2025-03-03 14:55:00,587.68,588.28,587.31,587.58,6200.0,586.7865,587.3856,586.4171,586.6867,6200.0
2025-03-03 15:00:00,587.58,587.58,585.91,586.22,7214.0,586.6867,586.6867,585.0192,585.3287,7214.0
2025-03-03 15:05:00,586.26,586.42,585.42,585.44,4746.0,585.3687,585.5284,584.5299,584.5499,4746.0
2025-03-03 15:10:00,585.33,585.79,584.14,585.16,5276.0,584.4401,584.8994,583.2519,584.2703,5276.0
2025-03-03 15:15:00,585.16,585.35,584.66,585.04,4284.0,584.2703,584.46,583.7711,584.1505,4284.0
2025-03-03 15:20:00,585.04,585.26,584.54,584.77,5925.0,584.1505,584.3702,583.6513,583.8809,5925.0
2025-03-03 15:25:00,584.76,585.05,584.13,584.24,15106.0,583.8709,584.1605,583.2419,583.3517,15106.0
2025-03-03 15:30:00,584.77,585.47,584.63,584.69,3812.0,583.8809,584.5799,583.7411,583.801,3812.0
2025-03-03 15:35:00,584.51,584.91,583.59,583.59,4572.0,583.6213,584.0207,582.7027,582.7027,4572.0
2025-03-03 15:40:00,583.33,583.69,583.15,583.64,3265.0,582.4431,582.8026,582.2634,582.7526,3265.0
2025-03-03 15:45:00,583.48,585.44,583.47,584.95,2511.0,582.5929,584.5499,582.5829,584.0606,2511.0
2025-03-03 15:50:00,585.26,585.65,584.06,584.52,14096.0,584.3702,584.7596,583.172,583.6313,14096.0
2025-03-03 15:55:00,584.68,586.05,584.68,585.57,22427.0,583.7911,585.159,583.7911,584.6797,22427.0
2025-03-04 09:30:00,586.41,587.49,584.33,587.07,10900.0,585.5184,586.5968,583.4416,586.1774,10900.0
2025-03-04 09:35:00,588.6,589.2,585.52,588.1,2974.0,587.7051,588.3042,584.6298,587.2059,2974.0
2025-03-04 09:40:00,588.19,588.74,586.63,588.2,2051.0,587.2957,587.8449,585.7381,587.3057,2051.0
2025-03-04 09:45:00,588.17,589.35,586.51,587.14,5034.0,587.2758,588.454,585.6183,586.2473,5034.0
2025-03-04 09:50:00,587.39,588.12,586.64,587.1,8378.0,586.4969,587.2258,585.7481,586.2074,8378.0
2025-03-04 09:55:00,587.95,589.32,586.96,588.67,6202.0,587.0561,588.424,586.0676,587.775,6202.0
2025-03-04 10:00:00,588.37,589.66,586.91,587.31,5018.0,587.4754,588.7635,586.0177,586.4171,5018.0
2025-03-04 10:05:00,588.41,588.68,586.94,587.49,3350.0,587.5154,587.785,586.0476,586.5968,3350.0
2025-03-04 10:10:00,587.32,587.32,584.55,584.55,4937.0,586.427,586.427,583.6613,583.6613,4937.0
2025-03-04 10:15:00,584.16,585.97,583.97,585.15,4621.0,583.2719,585.0791,583.0821,584.2603,4621.0
2025-03-04 10:20:00,585.76,586.63,584.91,586.03,6383.0,584.8694,585.7381,584.0207,585.139,6383.0
2025-03-04 10:25:00,586.81,587.92,586.64,587.38,4566.0,585.9178,587.0261,585.7481,586.487,4566.0
2025-03-04 10:30:00,587.18,587.44,585.68,586.72,3850.0,586.2873,586.5469,584.7895,585.828,3850.0
2025-03-04 10:35:00,586.51,587.79,586.09,587.11,5115.0,585.6183,586.8963,585.1989,586.2174,5115.0
2025-03-04 10:40:00,587.08,587.08,586.43,586.93,2303.0,586.1874,586.1874,585.5384,586.0376,2303.0
2025-03-04 10:45:00,586.43,586.64,583.51,586.02,6258.0,585.5384,585.7481,582.6228,585.129,6258.0
2025-03-04 10:50:00,584.89,584.96,584.23,584.96,816.0,584.0007,584.0706,583.3417,584.0706,816.0
2025-03-04 10:55:00,585.07,585.2,584.95,584.96,890.0,584.1805,584.3103,584.0606,584.0706,890.0
2025-03-04 11:00:00,584.95,585.21,583.95,585.1,5500.0,584.0606,584.3203,583.0622,584.2104,5500.0
2025-03-04 11:05:00,584.78,586.0,584.54,584.54,9789.0,583.8909,585.1091,583.6513,583.6513,9789.0
2025-03-04 11:10:00,584.92,586.69,584.92,586.69,3392.0,584.0307,585.798,584.0307,585.798,3392.0
2025-03-04 11:15:00,586.73,586.91,584.85,585.58,6391.0,585.8379,586.0177,583.9608,584.6897,6391.0
2025-03-04 11:20:00,585.5,585.71,583.5,583.5,2592.0,584.6098,584.8195,582.6129,582.6129,2592.0
2025-03-04 11:25:00,583.11,585.0,582.45,583.3,10971.0,582.2234,584.1106,581.5645,582.4132,10971.0
2025-03-04 11:30:00,583.76,584.25,582.84,584.0,3337.0,582.8725,583.3617,581.9539,583.1121,3337.0
2025-03-04 11:35:00,583.25,584.63,583.11,583.63,3608.0,582.3632,583.7411,582.2234,582.7427,3608.0
2025-03-04 11:40:00,583.23,584.67,582.95,584.07,9072.0,582.3433,583.7811,582.0637,583.182,9072.0
2025-03-04 11:45:00,584.07,585.12,583.31,584.83,7706.0,583.182,584.2304,582.4231,583.9408,7706.0
2025-03-04 11:50:00,584.88,584.89,583.75,584.6,3149.0,583.9908,584.0007,582.8625,583.7112,3149.0
2025-03-04 11:55:00,584.66,584.92,584.06,584.42,3438.0,583.7711,584.0307,583.172,583.5315,3438.0
2025-03-04 12:00:00,584.45,585.38,584.13,584.47,2727.0,583.5614,584.49,583.2419,583.5814,2727.0
2025-03-04 12:05:00,584.47,584.91,583.96,584.79,3570.0,583.5814,584.0207,583.0722,583.9009,3570.0
2025-03-04 12:10:00,585.19,585.57,584.88,585.57,1080.0,584.3003,584.6797,583.9908,584.6797,1080.0
2025-03-04 12:15:00,585.5,586.19,584.97,585.47,2867.0,584.6098,585.2988,584.0806,584.5799,2867.0
2025-03-04 12:20:00,585.32,586.19,585.31,586.12,2622.0,584.4301,585.2988,584.4201,585.2289,2622.0
2025-03-04 12:25:00,586.15,586.83,586.12,586.19,2375.0,585.2588,585.9378,585.2289,585.2988,2375.0
2025-03-04 12:30:00,586.3,586.41,585.25,586.04,1462.0,585.4086,585.5184,584.3602,585.149,1462.0
2025-03-04 12:35:00,586.02,586.02,585.47,585.96,1672.0,585.129,585.129,584.5799,585.0691,1672.0
2025-03-04 12:40:00,586.47,586.47,585.75,586.04,1220.0,585.5783,585.5783,584.8594,585.149,1220.0
2025-03-04 12:45:00,586.5,587.51,586.12,586.13,2993.0,585.6083,586.6168,585.2289,585.2389,2993.0
2025-03-04 12:50:00,586.12,586.12,584.63,585.9,1093.0,585.2289,585.2289,583.7411,585.0092,1093.0
2025-03-04 12:55:00,585.62,585.89,584.95,585.42,1624.0,584.7296,584.9992,584.0606,584.5299,1624.0
2025-03-04 13:00:00,584.82,585.58,584.82,585.2,2284.0,583.9308,584.6897,583.9308,584.3103,2284.0
2025-03-04 13:05:00,585.25,586.68,585.25,586.28,1812.0,584.3602,585.788,584.3602,585.3886,1812.0
2025-03-04 13:10:00,586.67,587.93,586.67,587.5,1356.0,585.778,587.0361,585.778,586.6068,1356.0
2025-03-04 13:15:00,587.37,587.37,585.95,586.86,1858.0,586.477,586.477,585.0591,585.9677,1858.0
2025-03-04 13:20:00,586.48,586.96,585.89,586.1,5212.0,585.5883,586.0676,584.9992,585.2089,5212.0
2025-03-04 13:25:00,586.0,586.0,585.52,585.52,1440.0,585.1091,585.1091,584.6298,584.6298,1440.0
2025-03-04 13:30:00,586.42,586.97,586.42,586.97,640.0,585.5284,586.0776,585.5284,586.0776,640.0
2025-03-04 13:35:00,586.53,587.08,586.24,587.08,1575.0,585.6382,586.1874,585.3487,586.1874,1575.0
2025-03-04 13:40:00,587.54,587.54,586.68,587.29,1700.0,586.6467,586.6467,585.788,586.3971,1700.0
2025-03-04 13:45:00,587.65,587.66,585.94,585.94,1983.0,586.7565,586.7665,585.0491,585.0491,1983.0
2025-03-04 13:50:00,585.97,586.3,585.96,586.3,200.0,585.0791,585.4086,585.0691,585.4086,200.0
2025-03-04 13:55:00,586.33,587.88,586.33,587.66,900.0,585.4386,586.9862,585.4386,586.7665,900.0
2025-03-04 14:00:00,587.61,588.57,587.61,588.34,1600.0,586.7166,587.6751,586.7166,587.4455,1600.0
2025-03-04 14:05:00,588.78,589.0,588.7,589.0,711.0,587.8848,588.1045,587.8049,588.1045,711.0
2025-03-04 14:10:00,588.27,588.51,588.16,588.17,1700.0,587.3756,587.6152,587.2658,587.2758,1700.0
2025-03-04 14:15:00,588.51,588.87,588.5,588.87,900.0,587.6152,587.9747,587.6053,587.9747,900.0
2025-03-04 14:20:00,588.7,588.98,588.69,588.73,988.0,587.8049,588.0845,587.795,587.8349,988.0
2025-03-04 14:25:00,588.89,588.9,588.08,588.53,1120.0,587.9947,588.0046,587.1859,587.6352,1120.0
2025-03-04 14:30:00,588.42,588.42,587.69,587.71,2974.0,587.5254,587.5254,586.7965,586.8165,2974.0
2025-03-04 14:35:00,588.38,588.77,588.38,588.77,400.0,587.4854,587.8748,587.4854,587.8748,400.0
2025-03-04 14:40:00,588.87,588.87,588.48,588.79,885.0,587.9747,587.9747,587.5853,587.8948,885.0
2025-03-04 14:45:00,588.95,589.55,588.92,589.02,3360.0,588.0546,588.6537,588.0246,588.1245,3360.0
2025-03-04 14:50:00,589.13,589.21,588.89,588.96,2430.0,588.2343,588.3142,587.9947,588.0646,2430.0
2025-03-04 14:55:00,588.42,589.01,588.42,588.98,2683.0,587.5254,588.1145,587.5254,588.0845,2683.0
2025-03-04 15:00:00,588.89,589.81,588.34,588.34,3597.0,587.9947,588.9133,587.4455,587.4455,3597.0
2025-03-04 15:05:00,588.3,588.57,588.02,588.02,2287.0,587.4056,587.6751,587.126,587.126,2287.0
2025-03-04 15:10:00,588.24,588.66,588.2,588.3,549.0,587.3456,587.765,587.3057,587.4056,549.0
2025-03-04 15:15:00,588.3,589.32,588.17,589.32,3417.0,587.4056,588.424,587.2758,588.424,3417.0
2025-03-04 15:20:00,589.35,590.0,588.78,590.0,12555.0,588.454,589.103,587.8848,589.103,12555.0
2025-03-04 15:25:00,589.61,589.61,588.95,588.95,3754.0,588.7136,588.7136,588.0546,588.0546,3754.0
2025-03-04 15:30:00,588.98,588.98,586.61,587.18,3407.0,588.0845,588.0845,585.7181,586.2873,3407.0
2025-03-04 15:35:00,587.2,587.79,586.93,587.46,4225.0,586.3072,586.8963,586.0376,586.5668,4225.0
2025-03-04 15:40:00,587.69,588.89,587.07,588.85,5079.0,586.7965,587.9947,586.1774,587.9547,5079.0
2025-03-04 15:45:00,588.32,588.62,586.53,586.7,5438.0,587.4255,587.7251,585.6382,585.808,5438.0
2025-03-04 15:50:00,586.34,586.34,584.3,584.69,20568.0,585.4485,585.4485,583.4116,583.801,20568.0
2025-03-04 15:55:00,585.19,585.73,583.89,584.88,53702.0,584.3003,584.8395,583.0023,583.9908,53702.0
2025-03-05 09:30:00,582.57,585.59,582.57,584.5,12362.0,581.6843,584.6997,581.6843,583.6113,12362.0
2025-03-05 09:35:00,586.45,586.46,581.99,586.32,6525.0,585.5584,585.5684,581.1051,585.4286,6525.0
2025-03-05 09:40:00,586.51,586.51,585.91,585.91,500.0,585.6183,585.6183,585.0192,585.0192,500.0
2025-03-05 09:45:00,584.7,586.64,584.7,586.57,1926.0,583.811,585.7481,583.811,585.6782,1926.0
2025-03-05 09:50:00,586.35,586.4,584.73,584.73,410.0,585.4585,585.5084,583.841,583.841,410.0
2025-03-05 09:55:00,583.91,584.25,582.2,582.37,1627.0,583.0222,583.3617,581.3148,581.4846,1627.0
2025-03-05 10:00:00,584.3,585.84,584.3,585.75,4764.0,583.4116,584.9493,583.4116,584.8594,4764.0
2025-03-05 10:05:00,585.87,586.08,584.71,585.84,2100.0,584.9793,585.1889,583.821,584.9493,2100.0
2025-03-05 10:10:00,584.93,585.45,584.48,584.48,2107.0,584.0407,584.5599,583.5914,583.5914,2107.0
2025-03-05 10:15:00,584.68,585.7,584.4,584.76,2053.0,583.7911,584.8095,583.5115,583.8709,2053.0
2025-03-05 10:20:00,585.0,585.55,584.36,584.56,7803.0,584.1106,584.6597,583.4715,583.6712,7803.0
2025-03-05 10:25:00,584.56,584.56,583.69,584.04,612.0,583.6712,583.6712,582.8026,583.152,612.0
2025-03-05 10:30:00,584.48,585.06,584.19,584.23,1900.0,583.5914,584.1705,583.3018,583.3417,1900.0
2025-03-05 10:35:00,584.71,585.55,584.25,585.16,1720.0,583.821,584.6597,583.3617,584.2703,1720.0
2025-03-05 10:40:00,585.21,585.21,584.81,584.81,1014.0,584.3203,584.3203,583.9209,583.9209,1014.0
2025-03-05 10:45:00,585.35,585.46,584.81,584.81,611.0,584.46,584.5699,583.9209,583.9209,611.0
2025-03-05 10:50:00,584.38,584.92,584.13,584.92,1565.0,583.4915,584.0307,583.2419,584.0307,1565.0
2025-03-05 10:55:00,585.06,586.11,585.06,585.48,3669.0,584.1705,585.2189,584.1705,584.5898,3669.0
2025-03-05 11:00:00,585.48,585.97,584.67,584.67,18497.0,584.5898,585.0791,583.7811,583.7811,18497.0
2025-03-05 11:05:00,584.96,585.09,584.44,584.44,538.0,584.0706,584.2004,583.5514,583.5514,538.0
2025-03-05 11:10:00,584.77,585.94,584.22,585.85,3315.0,583.8809,585.0491,583.3318,584.9593,3315.0
2025-03-05 11:15:00,585.61,585.88,585.13,585.83,1800.0,584.7196,584.9892,584.2404,584.9393,1800.0
2025-03-05 11:20:00,585.47,585.47,585.47,585.47,100.0,584.5799,584.5799,584.5799,584.5799,100.0
2025-03-05 11:25:00,585.34,585.59,585.33,585.51,1123.0,584.4501,584.6997,584.4401,584.6198,1123.0
2025-03-05 11:30:00,585.57,585.91,585.1,585.2,4283.0,584.6797,585.0192,584.2104,584.3103,4283.0
2025-03-05 11:35:00,584.89,586.52,584.59,586.11,5600.0,584.0007,585.6283,583.7012,585.2189,5600.0
2025-03-05 11:40:00,586.0,586.0,584.72,584.85,4382.0,585.1091,585.1091,583.831,583.9608,4382.0
2025-03-05 11:45:00,585.18,585.48,584.72,585.48,1500.0,584.2903,584.5898,583.831,584.5898,1500.0
2025-03-05 11:50:00,585.04,585.38,584.71,585.23,2600.0,584.1505,584.49,583.821,584.3402,2600.0
2025-03-05 11:55:00,585.2,586.45,585.11,585.69,2069.0,584.3103,585.5584,584.2204,584.7995,2069.0
2025-03-05 12:00:00,586.08,587.9,586.07,587.9,3375.0,585.1889,587.0062,585.1789,587.0062,3375.0
2025-03-05 12:05:00,587.65,587.97,587.64,587.97,600.0,586.7565,587.0761,586.7466,587.0761,600.0
2025-03-05 12:10:00,588.17,588.17,587.6,587.71,1500.0,587.2758,587.2758,586.7066,586.8165,1500.0
2025-03-05 12:15:00,587.71,589.1,587.09,589.1,7392.0,586.8165,588.2043,586.1974,588.2043,7392.0
2025-03-05 12:20:00,589.72,589.85,589.54,589.55,1413.0,588.8234,588.9532,588.6437,588.6537,1413.0
2025-03-05 12:25:00,589.84,590.0,589.29,589.84,7887.0,588.9432,589.103,588.3941,588.9432,7887.0
2025-03-05 12:30:00,590.37,591.0,589.83,590.51,2854.0,589.4724,590.1015,588.9332,589.6122,2854.0
2025-03-05 12:35:00,590.24,590.24,589.93,589.97,853.0,589.3426,589.3426,589.0331,589.073,853.0
2025-03-05 12:40:00,590.03,590.61,590.03,590.61,2900.0,589.1329,589.712,589.1329,589.712,2900.0
2025-03-05 12:45:00,590.57,591.5,590.07,591.5,3414.0,589.6721,590.6007,589.1729,590.6007,3414.0
2025-03-05 12:50:00,592.05,592.05,591.76,591.94,700.0,591.1499,591.1499,590.8603,591.04,700.0
2025-03-05 12:55:00,591.94,592.54,591.94,592.35,1163.0,591.04,591.6391,591.04,591.4494,1163.0
2025-03-05 13:00:00,591.99,592.2,591.13,591.64,2224.0,591.0899,591.2996,590.2313,590.7405,2224.0
2025-03-05 13:05:00,591.8,591.8,590.24,590.25,1400.0,590.9002,590.9002,589.3426,589.3526,1400.0
2025-03-05 13:10:00,590.53,591.5,590.23,591.48,1900.0,589.6322,590.6007,589.3326,590.5807,1900.0
2025-03-05 13:15:00,590.99,591.3,590.54,590.54,1700.0,590.0915,590.401,589.6422,589.6422,1700.0
2025-03-05 13:20:00,590.72,590.72,589.95,589.95,11100.0,589.8219,589.8219,589.053,589.053,11100.0
2025-03-05 13:25:00,589.9,590.7,589.71,590.41,2580.0,589.0031,589.8019,588.8134,589.5123,2580.0
2025-03-05 13:30:00,590.13,590.13,589.12,589.75,905.0,589.2328,589.2328,588.2243,588.8534,905.0
2025-03-05 13:35:00,589.75,589.75,589.75,589.75,0.0,588.8534,588.8534,588.8534,588.8534,0.0
2025-03-05 13:40:00,589.02,589.17,588.96,589.17,300.0,588.1245,588.2742,588.0646,588.2742,300.0
2025-03-05 13:45:00,590.18,590.32,590.18,590.32,400.0,589.2827,589.4225,589.2827,589.4225,400.0
2025-03-05 13:50:00,590.69,590.69,590.68,590.69,200.0,589.7919,589.7919,589.7819,589.7919,200.0
2025-03-05 13:55:00,590.75,591.57,590.75,591.57,1059.0,589.8518,590.6706,589.8518,590.6706,1059.0
2025-03-05 14:00:00,591.58,592.23,591.4,592.23,900.0,590.6806,591.3296,590.5008,591.3296,900.0
2025-03-05 14:05:00,592.41,593.52,592.41,593.52,2930.0,591.5093,592.6176,591.5093,592.6176,2930.0
2025-03-05 14:10:00,593.6,593.61,593.6,593.6,319.0,592.6975,592.7075,592.6975,592.6975,319.0
2025-03-05 14:15:00,594.18,594.18,592.21,592.21,4953.0,593.2766,593.2766,591.3096,591.3096,4953.0
2025-03-05 14:20:00,592.2,593.26,592.2,593.18,2017.0,591.2996,592.358,591.2996,592.2781,2017.0
2025-03-05 14:25:00,592.69,592.85,592.06,592.21,1460.0,591.7889,591.9486,591.1598,591.3096,1460.0
2025-03-05 14:30:00,592.61,593.33,592.61,593.33,1600.0,591.709,592.4279,591.709,592.4279,1600.0
2025-03-05 14:35:00,593.06,593.06,592.01,592.62,921.0,592.1583,592.1583,591.1099,591.719,921.0
2025-03-05 14:40:00,593.13,593.41,592.97,593.19,2370.0,592.2282,592.5078,592.0685,592.2881,2370.0
2025-03-05 14:45:00,593.47,594.23,593.17,593.92,3100.0,592.5677,593.3265,592.2682,593.017,3100.0
2025-03-05 14:50:00,593.74,594.26,593.74,594.26,500.0,592.8373,593.3565,592.8373,593.3565,500.0
2025-03-05 14:55:00,594.0,594.42,593.84,594.1,2000.0,593.0969,593.5163,592.9371,593.1967,2000.0
2025-03-05 15:00:00,594.1,595.0,594.09,595.0,2890.0,593.1967,594.0954,593.1868,594.0954,2890.0
2025-03-05 15:05:00,595.01,595.17,594.68,594.72,610.0,594.1054,594.2651,593.7759,593.8158,610.0
2025-03-05 15:10:00,594.68,594.92,594.59,594.67,2120.0,593.7759,594.0155,593.686,593.7659,2120.0
2025-03-05 15:15:00,594.61,594.61,593.66,593.91,2480.0,593.706,593.706,592.7574,593.007,2480.0
2025-03-05 15:20:00,594.19,594.38,593.19,593.38,3771.0,593.2866,593.4763,592.2881,592.4778,3771.0
2025-03-05 15:25:00,593.62,594.56,593.34,594.56,5359.0,592.7175,593.656,592.4379,593.656,5359.0
2025-03-05 15:30:00,594.36,594.57,593.72,593.9,5690.0,593.4563,593.666,592.8173,592.997,5690.0
2025-03-05 15:35:00,593.89,594.67,593.89,594.67,4481.0,592.9871,593.7659,592.9871,593.7659,4481.0
2025-03-05 15:40:00,594.61,595.1,594.43,595.1,1345.0,593.706,594.1952,593.5262,594.1952,1345.0
2025-03-05 15:45:00,594.66,594.78,593.84,593.98,2437.0,593.7559,593.8757,592.9371,593.0769,2437.0
2025-03-05 15:50:00,593.41,593.43,591.47,593.22,16392.0,592.5078,592.5278,590.5707,592.3181,16392.0
2025-03-05 15:55:00,592.77,595.14,592.77,594.08,14405.0,591.8688,594.2352,591.8688,593.1768,14405.0
2025-03-06 09:30:00,589.75,591.05,586.55,588.5,12079.0,588.8534,590.1514,585.6582,587.6053,12079.0
2025-03-06 09:35:00,587.92,588.53,586.0,588.19,1490.0,587.0261,587.6352,585.1091,587.2957,1490.0
2025-03-06 09:40:00,587.77,587.77,584.93,584.93,26143.0,586.8764,586.8764,584.0407,584.0407,26143.0
2025-03-06 09:45:00,586.22,586.22,585.72,586.22,1112.0,585.3287,585.3287,584.8295,585.3287,1112.0
2025-03-06 09:50:00,587.18,587.94,587.11,587.57,6245.0,586.2873,587.0461,586.2174,586.6767,6245.0
2025-03-06 09:55:00,586.25,586.25,586.25,586.25,200.0,585.3587,585.3587,585.3587,585.3587,200.0
2025-03-06 10:00:00,585.44,587.0,584.8,586.93,2227.0,584.5499,586.1075,583.9109,586.0376,2227.0
2025-03-06 10:05:00,587.33,588.71,587.33,588.71,300.0,586.437,587.8149,586.437,587.8149,300.0
2025-03-06 10:10:00,588.77,589.98,588.4,589.98,509.0,587.8748,589.083,587.5054,589.083,509.0
2025-03-06 10:15:00,589.7,589.71,588.56,588.64,665.0,588.8034,588.8134,587.6652,587.745,665.0
2025-03-06 10:20:00,589.43,590.31,589.43,590.01,1400.0,588.5338,589.4125,588.5338,589.113,1400.0
2025-03-06 10:25:00,589.26,590.17,589.25,590.17,400.0,588.3641,589.2727,588.3541,589.2727,400.0
2025-03-06 10:30:00,590.48,590.77,589.65,590.77,800.0,589.5822,589.8718,588.7535,589.8718,800.0
2025-03-06 10:35:00,590.3,590.3,589.59,590.18,2334.0,589.4025,589.4025,588.6936,589.2827,2334.0
2025-03-06 10:40:00,590.35,591.42,589.87,591.28,2354.0,589.4524,590.5208,588.9732,590.381,2354.0
2025-03-06 10:45:00,591.73,592.35,590.8,590.8,1646.0,590.8303,591.4494,589.9018,589.9018,1646.0
2025-03-06 10:50:00,590.12,590.12,590.12,590.12,115.0,589.2228,589.2228,589.2228,589.2228,115.0
2025-03-06 10:55:00,589.63,589.65,589.58,589.59,500.0,588.7335,588.7535,588.6836,588.6936,500.0
2025-03-06 11:00:00,589.79,589.91,589.57,589.91,615.0,588.8933,589.0131,588.6736,589.0131,615.0
2025-03-06 11:05:00,590.38,590.56,589.82,590.56,1636.0,589.4824,589.6621,588.9232,589.6621,1636.0
2025-03-06 11:10:00,590.37,590.47,589.22,589.23,1000.0,589.4724,589.5723,588.3242,588.3341,1000.0
2025-03-06 11:15:00,589.2,589.34,588.68,588.77,500.0,588.3042,588.444,587.785,587.8748,500.0
2025-03-06 11:20:00,589.11,589.11,586.61,588.04,2552.0,588.2143,588.2143,585.7181,587.146,2552.0
2025-03-06 11:25:00,588.23,588.75,588.05,588.36,996.0,587.3357,587.8549,587.1559,587.4655,996.0
2025-03-06 11:30:00,588.38,589.13,587.79,588.62,2642.0,587.4854,588.2343,586.8963,587.7251,2642.0
2025-03-06 11:35:00,588.54,588.55,588.43,588.43,1825.0,587.6452,587.6552,587.5354,587.5354,1825.0
2025-03-06 11:40:00,587.99,588.09,587.46,588.09,1150.0,587.096,587.1959,586.5668,587.1959,1150.0
2025-03-06 11:45:00,588.5,588.55,587.74,587.74,748.0,587.6053,587.6552,586.8464,586.8464,748.0
2025-03-06 11:50:00,587.3,587.4,587.06,587.13,1695.0,586.4071,586.5069,586.1674,586.2373,1695.0
2025-03-06 11:55:00,587.13,587.14,587.07,587.14,1840.0,586.2373,586.2473,586.1774,586.2473,1840.0
2025-03-06 12:00:00,587.14,588.44,587.14,588.44,3370.0,586.2473,587.5453,586.2473,587.5453,3370.0
2025-03-06 12:05:00,587.81,587.81,587.37,587.38,1600.0,586.9163,586.9163,586.477,586.487,1600.0
2025-03-06 12:10:00,586.81,586.81,586.23,586.24,400.0,585.9178,585.9178,585.3387,585.3487,400.0
2025-03-06 12:15:00,586.59,587.24,586.53,587.24,800.0,585.6982,586.3472,585.6382,586.3472,800.0
2025-03-06 12:20:00,587.33,587.49,587.13,587.38,1054.0,586.437,586.5968,586.2373,586.487,1054.0
2025-03-06 12:25:00,587.37,587.37,586.95,586.96,1237.0,586.477,586.477,586.0576,586.0676,1237.0
2025-03-06 12:30:00,587.24,587.69,587.06,587.06,1094.0,586.3472,586.7965,586.1674,586.1674,1094.0
2025-03-06 12:35:00,586.65,586.65,586.25,586.25,716.0,585.7581,585.7581,585.3587,585.3587,716.0
2025-03-06 12:40:00,586.36,586.36,586.36,586.36,204.0,585.4685,585.4685,585.4685,585.4685,204.0
2025-03-06 12:45:00,585.85,585.88,585.09,585.65,1930.0,584.9593,584.9892,584.2004,584.7596,1930.0
2025-03-06 12:50:00,585.11,585.26,584.94,585.22,600.0,584.2204,584.3702,584.0507,584.3302,600.0
2025-03-06 12:55:00,585.29,585.82,584.84,585.82,1004.0,584.4001,584.9293,583.9508,584.9293,1004.0
2025-03-06 13:00:00,585.84,585.84,585.64,585.65,381.0,584.9493,584.9493,584.7496,584.7596,381.0
2025-03-06 13:05:00,586.11,586.11,585.36,585.36,600.0,585.2189,585.2189,584.47,584.47,600.0
2025-03-06 13:10:00,585.36,586.13,585.35,586.13,664.0,584.47,585.2389,584.46,585.2389,664.0
2025-03-06 13:15:00,587.16,587.18,587.16,587.18,200.0,586.2673,586.2873,586.2673,586.2873,200.0
2025-03-06 13:20:00,587.3,587.46,587.3,587.46,307.0,586.4071,586.5668,586.4071,586.5668,307.0
2025-03-06 13:25:00,587.3,587.33,586.2,586.2,812.0,586.4071,586.437,585.3087,585.3087,812.0
2025-03-06 13:30:00,586.02,586.02,586.02,586.02,100.0,585.129,585.129,585.129,585.129,100.0
2025-03-06 13:35:00,585.61,586.12,585.36,585.67,1105.0,584.7196,585.2289,584.47,584.7796,1105.0
2025-03-06 13:40:00,585.13,585.55,585.11,585.55,814.0,584.2404,584.6597,584.2204,584.6597,814.0
2025-03-06 13:45:00,585.61,586.18,585.61,585.95,958.0,584.7196,585.2888,584.7196,585.0591,958.0
2025-03-06 13:50:00,585.89,586.61,585.89,586.61,276.0,584.9992,585.7181,584.9992,585.7181,276.0
2025-03-06 13:55:00,586.33,586.46,586.33,586.46,353.0,585.4386,585.5684,585.4386,585.5684,353.0
2025-03-06 14:00:00,586.37,586.39,585.53,585.53,1200.0,585.4785,585.4985,584.6398,584.6398,1200.0
2025-03-06 14:05:00,585.61,586.06,585.61,586.06,500.0,584.7196,585.169,584.7196,585.169,500.0
2025-03-06 14:10:00,586.11,586.68,586.11,586.12,800.0,585.2189,585.788,585.2189,585.2289,800.0
2025-03-06 14:15:00,585.92,587.08,585.48,585.63,4450.0,585.0292,586.1874,584.5898,584.7396,4450.0
2025-03-06 14:20:00,585.94,586.04,585.94,586.04,200.0,585.0491,585.149,585.0491,585.149,200.0
2025-03-06 14:25:00,585.62,585.64,584.81,584.81,2171.0,584.7296,584.7496,583.9209,583.9209,2171.0
2025-03-06 14:30:00,585.16,585.56,584.89,585.5,2979.0,584.2703,584.6697,584.0007,584.6098,2979.0
2025-03-06 14:35:00,585.5,585.8,585.49,585.8,3501.0,584.6098,584.9094,584.5998,584.9094,3501.0
2025-03-06 14:40:00,585.94,586.33,585.78,585.91,2095.0,585.0491,585.4386,584.8894,585.0192,2095.0
2025-03-06 14:45:00,586.34,587.84,585.91,587.22,7561.0,585.4485,586.9463,585.0192,586.3272,7561.0
2025-03-06 14:50:00,587.91,588.32,587.77,587.98,4513.0,587.0161,587.4255,586.8764,587.086,4513.0
2025-03-06 14:55:00,587.8,587.8,586.23,586.23,2292.0,586.9063,586.9063,585.3387,585.3387,2292.0
2025-03-06 15:00:00,586.07,586.29,585.87,585.88,1036.0,585.1789,585.3986,584.9793,584.9892,1036.0
2025-03-06 15:05:00,586.25,586.39,586.25,586.39,347.0,585.3587,585.4985,585.3587,585.4985,347.0
2025-03-06 15:10:00,586.66,586.84,586.22,586.84,1525.0,585.768,585.9478,585.3287,585.9478,1525.0
2025-03-06 15:15:00,586.92,587.04,586.54,587.04,1313.0,586.0277,586.1475,585.6482,586.1475,1313.0
2025-03-06 15:20:00,587.04,587.14,585.99,585.99,1472.0,586.1475,586.2473,585.0991,585.0991,1472.0
2025-03-06 15:25:00,585.18,587.31,585.18,587.31,2257.0,584.2903,586.4171,584.2903,586.4171,2257.0
2025-03-06 15:30:00,587.27,588.14,587.27,587.34,1036.0,586.3771,587.2458,586.3771,586.447,1036.0
2025-03-06 15:35:00,586.86,587.7,586.47,587.07,4793.0,585.9677,586.8065,585.5783,586.1774,4793.0
2025-03-06 15:40:00,586.87,587.08,586.37,586.53,1979.0,585.9777,586.1874,585.4785,585.6382,1979.0
2025-03-06 15:45:00,586.53,588.54,586.53,588.47,4992.0,585.6382,587.6452,585.6382,587.5753,4992.0
2025-03-06 15:50:00,588.69,589.2,587.42,589.2,9198.0,587.795,588.3042,586.5269,588.3042,9198.0
2025-03-06 15:55:00,589.34,589.59,588.03,588.25,12167.0,588.444,588.6936,587.136,587.3556,12167.0
2025-03-07 09:30:00,585.62,587.9,585.22,586.45,5745.0,584.7296,587.0062,584.3302,585.5584,5745.0
2025-03-07 09:35:00,589.69,589.69,588.48,588.48,300.0,588.7934,588.7934,587.5853,587.5853,300.0
2025-03-07 09:40:00,587.39,587.83,586.81,586.82,538.0,586.4969,586.9363,585.9178,585.9278,538.0
2025-03-07 09:45:00,584.97,587.36,583.71,587.36,3814.0,584.0806,586.467,582.8225,586.467,3814.0
2025-03-07 09:50:00,586.97,586.97,586.12,586.13,608.0,586.0776,586.0776,585.2289,585.2389,608.0
2025-03-07 09:55:00,587.79,587.99,587.16,587.99,700.0,586.8963,587.096,586.2673,587.096,700.0
2025-03-07 10:00:00,585.81,585.98,585.81,585.98,700.0,584.9193,585.0891,584.9193,585.0891,700.0
2025-03-07 10:05:00,586.33,586.33,585.39,585.81,432.0,585.4386,585.4386,584.5,584.9193,432.0
2025-03-07 10:10:00,586.5,586.53,584.89,585.11,1316.0,585.6083,585.6382,584.0007,584.2204,1316.0
2025-03-07 10:15:00,585.11,585.46,583.98,583.99,2301.0,584.2204,584.5699,583.0921,583.1021,2301.0
2025-03-07 10:20:00,584.48,584.85,584.46,584.85,800.0,583.5914,583.9608,583.5714,583.9608,800.0
2025-03-07 10:25:00,584.81,584.81,584.8,584.81,1000.0,583.9209,583.9209,583.9109,583.9209,1000.0
2025-03-07 10:30:00,583.93,583.93,583.5,583.51,600.0,583.0422,583.0422,582.6129,582.6228,600.0
2025-03-07 10:35:00,583.65,583.65,581.38,582.76,1523.0,582.7626,582.7626,580.4961,581.874,1523.0
2025-03-07 10:40:00,582.89,585.01,582.56,585.01,3535.0,582.0038,584.1206,581.6743,584.1206,3535.0
2025-03-07 10:45:00,584.38,585.31,584.12,584.54,2113.0,583.4915,584.4201,583.2319,583.6513,2113.0
2025-03-07 10:50:00,585.24,585.24,583.54,584.61,2188.0,584.3502,584.3502,582.6528,583.7212,2188.0
2025-03-07 10:55:00,584.48,584.48,583.95,583.95,1300.0,583.5914,583.5914,583.0622,583.0622,1300.0
2025-03-07 11:00:00,583.55,584.78,583.54,584.29,1102.0,582.6628,583.8909,582.6528,583.4017,1102.0
2025-03-07 11:05:00,583.47,584.27,582.4,583.33,2800.0,582.5829,583.3817,581.5145,582.4431,2800.0
2025-03-07 11:10:00,583.64,583.65,582.1,582.1,1417.0,582.7526,582.7626,581.215,581.215,1417.0
2025-03-07 11:15:00,581.65,582.53,581.43,582.28,1701.0,580.7657,581.6443,580.546,581.3947,1701.0
2025-03-07 11:20:00,581.75,581.75,580.63,580.84,716.0,580.8655,580.8655,579.7472,579.9569,716.0
2025-03-07 11:25:00,580.34,580.95,580.0,580.04,1819.0,579.4577,580.0667,579.1182,579.1581,1819.0
2025-03-07 11:30:00,580.11,580.11,579.12,579.25,1316.0,579.228,579.228,578.2395,578.3693,1316.0
2025-03-07 11:35:00,579.67,580.11,579.1,579.58,1818.0,578.7887,579.228,578.2195,578.6988,1818.0
2025-03-07 11:40:00,579.54,580.23,579.44,579.63,1600.0,578.6589,579.3478,578.559,578.7487,1600.0
2025-03-07 11:45:00,579.69,580.3,578.75,578.75,1200.0,578.8086,579.4177,577.8701,577.8701,1200.0
2025-03-07 11:50:00,578.79,580.09,577.97,580.06,2983.0,577.91,579.208,577.0913,579.1781,2983.0
2025-03-07 11:55:00,579.79,580.61,579.79,580.17,1198.0,578.9085,579.7272,578.9085,579.2879,1198.0
2025-03-07 12:00:00,580.1,580.98,580.1,580.96,1800.0,579.218,580.0967,579.218,580.0767,1800.0
2025-03-07 12:05:00,579.77,579.94,579.45,579.63,1707.0,578.8885,579.0583,578.569,578.7487,1707.0
2025-03-07 12:10:00,579.57,579.62,579.21,579.22,2000.0,578.6888,578.7388,578.3294,578.3394,2000.0
2025-03-07 12:15:00,579.19,579.48,578.71,578.71,500.0,578.3094,578.599,577.8301,577.8301,500.0
2025-03-07 12:20:00,579.15,579.32,578.77,579.29,1338.0,578.2695,578.4392,577.89,578.4093,1338.0
2025-03-07 12:25:00,579.17,579.71,579.08,579.36,1100.0,578.2894,578.8286,578.1996,578.4791,1100.0
2025-03-07 12:30:00,579.31,580.42,579.3,580.25,2602.0,578.4292,579.5375,578.4192,579.3678,2602.0
2025-03-07 12:35:00,580.34,580.89,580.19,580.88,3808.0,579.4577,580.0068,579.3079,579.9968,3808.0
2025-03-07 12:40:00,580.71,581.65,580.7,581.65,1256.0,579.8271,580.7657,579.8171,580.7657,1256.0
2025-03-07 12:45:00,582.01,582.01,582.01,582.01,100.0,581.1251,581.1251,581.1251,581.1251,100.0
2025-03-07 12:50:00,582.64,584.17,581.85,583.79,1724.0,581.7542,583.2818,580.9654,582.9024,1724.0
2025-03-07 12:55:00,582.86,583.22,582.25,582.25,877.0,581.9738,582.3333,581.3648,581.3648,877.0
2025-03-07 13:00:00,582.63,583.46,582.55,583.46,800.0,581.7442,582.5729,581.6643,582.5729,800.0
2025-03-07 13:05:00,583.46,583.46,583.46,583.46,0.0,582.5729,582.5729,582.5729,582.5729,0.0
2025-03-07 13:10:00,583.11,584.99,583.11,584.02,3112.0,582.2234,584.1006,582.2234,583.1321,3112.0
2025-03-07 13:15:00,584.83,585.52,584.83,585.26,500.0,583.9408,584.6298,583.9408,584.3702,500.0
2025-03-07 13:20:00,585.26,585.99,585.01,585.01,600.0,584.3702,585.0991,584.1206,584.1206,600.0
2025-03-07 13:25:00,584.75,585.31,584.52,585.14,10956.0,583.861,584.4201,583.6313,584.2504,10956.0
2025-03-07 13:30:00,585.48,585.51,585.26,585.51,671.0,584.5898,584.6198,584.3702,584.6198,671.0
2025-03-07 13:35:00,585.48,587.28,585.3,587.09,2363.0,584.5898,586.3871,584.4101,586.1974,2363.0
2025-03-07 13:40:00,586.79,586.79,586.05,586.25,800.0,585.8979,585.8979,585.159,585.3587,800.0
2025-03-07 13:45:00,586.27,587.32,586.27,587.11,1133.0,585.3786,586.427,585.3786,586.2174,1133.0
2025-03-07 13:50:00,586.96,587.4,586.95,587.27,1427.0,586.0676,586.5069,586.0576,586.3771,1427.0
2025-03-07 13:55:00,587.62,588.1,587.17,588.1,700.0,586.7266,587.2059,586.2773,587.2059,700.0
2025-03-07 14:00:00,588.11,589.0,588.11,588.3,1600.0,587.2158,588.1045,587.2158,587.4056,1600.0
2025-03-07 14:05:00,588.42,588.42,588.42,588.42,200.0,587.5254,587.5254,587.5254,587.5254,200.0
2025-03-07 14:10:00,587.3,587.8,586.95,586.96,1200.0,586.4071,586.9063,586.0576,586.0676,1200.0
2025-03-07 14:15:00,587.35,587.83,587.26,587.83,900.0,586.457,586.9363,586.3671,586.9363,900.0
2025-03-07 14:20:00,587.81,588.55,587.81,588.55,603.0,586.9163,587.6552,586.9163,587.6552,603.0
2025-03-07 14:25:00,588.54,588.54,587.94,587.94,314.0,587.6452,587.6452,587.0461,587.0461,314.0
2025-03-07 14:30:00,588.39,589.0,588.24,589.0,1690.0,587.4954,588.1045,587.3456,588.1045,1690.0
2025-03-07 14:35:00,588.25,589.0,588.25,588.79,1005.0,587.3556,588.1045,587.3556,587.8948,1005.0
2025-03-07 14:40:00,588.7,589.0,588.6,588.61,575.0,587.8049,588.1045,587.7051,587.7151,575.0
2025-03-07 14:45:00,588.94,588.94,588.52,588.52,401.0,588.0446,588.0446,587.6252,587.6252,401.0
2025-03-07 14:50:00,588.33,588.35,588.33,588.35,500.0,587.4355,587.4555,587.4355,587.4555,500.0
2025-03-07 14:55:00,588.21,588.45,587.09,587.09,3584.0,587.3157,587.5553,586.1974,586.1974,3584.0
2025-03-07 15:00:00,587.5,587.61,587.1,587.1,1002.0,586.6068,586.7166,586.2074,586.2074,1002.0
2025-03-07 15:05:00,587.55,588.96,587.15,588.96,609.0,586.6567,588.0646,586.2573,588.0646,609.0
2025-03-07 15:10:00,588.45,589.11,588.45,588.62,916.0,587.5553,588.2143,587.5553,587.7251,916.0
2025-03-07 15:15:00,588.12,588.96,588.11,588.96,2528.0,587.2258,588.0646,587.2158,588.0646,2528.0
2025-03-07 15:20:00,588.87,588.87,587.94,588.36,1881.0,587.9747,587.9747,587.0461,587.4655,1881.0
2025-03-07 15:25:00,587.98,588.94,587.93,588.94,2041.0,587.086,588.0446,587.0361,588.0446,2041.0
2025-03-07 15:30:00,589.09,589.09,588.47,588.92,589.0,588.1944,588.1944,587.5753,588.0246,589.0
2025-03-07 15:35:00,588.19,588.57,586.8,586.8,1643.0,587.2957,587.6751,585.9078,585.9078,1643.0
2025-03-07 15:40:00,586.75,587.75,585.91,587.75,2800.0,585.8579,586.8564,585.0192,586.8564,2800.0
2025-03-07 15:45:00,587.75,588.75,587.61,588.24,800.0,586.8564,587.8549,586.7166,587.3456,800.0
2025-03-07 15:50:00,588.64,589.78,587.96,589.78,4555.0,587.745,588.8833,587.0661,588.8833,4555.0
2025-03-07 15:55:00,589.42,589.92,588.18,588.66,18499.0,588.5239,589.0231,587.2857,587.765,18499.0
2025-03-10 09:30:00,586.83,588.0,585.65,585.83,5521.0,585.9378,587.106,584.7596,584.9393,5521.0
2025-03-10 09:35:00,587.5,588.0,585.17,586.57,1826.0,586.6068,587.106,584.2803,585.6782,1826.0
2025-03-10 09:40:00,589.62,589.83,587.93,588.71,1000.0,588.7235,588.9332,587.0361,587.8149,1000.0
2025-03-10 09:45:00,587.54,588.69,587.54,588.69,800.0,586.6467,587.795,586.6467,587.795,800.0
2025-03-10 09:50:00,588.36,588.36,586.83,586.84,1942.0,587.4655,587.4655,585.9378,585.9478,1942.0
2025-03-10 09:55:00,588.26,589.78,587.57,588.08,1322.0,587.3656,588.8833,586.6767,587.1859,1322.0
2025-03-10 10:00:00,587.56,587.56,585.96,586.75,1591.0,586.6667,586.6667,585.0691,585.8579,1591.0
2025-03-10 10:05:00,586.46,586.58,585.08,585.17,2791.0,585.5684,585.6882,584.1905,584.2803,2791.0
2025-03-10 10:10:00,584.74,586.62,584.73,586.62,1582.0,583.851,585.7281,583.841,585.7281,1582.0
2025-03-10 10:15:00,586.48,587.08,586.48,586.78,613.0,585.5883,586.1874,585.5883,585.8879,613.0
2025-03-10 10:20:00,586.78,588.57,586.78,588.38,5447.0,585.8879,587.6751,585.8879,587.4854,5447.0
2025-03-10 10:25:00,588.45,588.59,587.18,587.18,4027.0,587.5553,587.6951,586.2873,586.2873,4027.0
2025-03-10 10:30:00,587.37,587.37,586.41,586.82,2100.0,586.477,586.477,585.5184,585.9278,2100.0
2025-03-10 10:35:00,586.77,587.27,586.77,587.11,400.0,585.8779,586.3771,585.8779,586.2174,400.0
2025-03-10 10:40:00,585.6,586.92,585.59,586.78,500.0,584.7097,586.0277,584.6997,585.8879,500.0
2025-03-10 10:45:00,586.44,587.83,586.44,587.68,13770.0,585.5484,586.9363,585.5484,586.7865,13770.0
2025-03-10 10:50:00,587.68,588.72,587.68,588.72,1001.0,586.7865,587.8249,586.7865,587.8249,1001.0
2025-03-10 10:55:00,588.17,589.38,588.16,588.85,3449.0,587.2758,588.4839,587.2658,587.9547,3449.0
2025-03-10 11:00:00,589.27,591.06,588.82,590.84,27870.0,588.3741,590.1614,587.9248,589.9417,27870.0
2025-03-10 11:05:00,590.88,591.16,589.79,590.27,1300.0,589.9816,590.2612,588.8933,589.3726,1300.0
2025-03-10 11:10:00,590.25,590.26,589.1,589.25,3340.0,589.3526,589.3626,588.2043,588.3541,3340.0
2025-03-10 11:15:00,588.95,589.85,588.85,588.85,1163.0,588.0546,588.9532,587.9547,587.9547,1163.0
2025-03-10 11:20:00,588.61,588.75,587.39,587.39,3300.0,587.7151,587.8549,586.4969,586.4969,3300.0
2025-03-10 11:25:00,587.87,587.87,585.7,587.08,8657.0,586.9762,586.9762,584.8095,586.1874,8657.0
2025-03-10 11:30:00,587.18,587.3,585.64,585.98,2575.0,586.2873,586.4071,584.7496,585.0891,2575.0
2025-03-10 11:35:00,585.98,585.98,583.72,583.73,3483.0,585.0891,585.0891,582.8325,582.8425,3483.0
2025-03-10 11:40:00,584.17,584.17,582.1,582.1,4006.0,583.2818,583.2818,581.215,581.215,4006.0
2025-03-10 11:45:00,582.25,584.12,581.58,583.95,5909.0,581.3648,583.2319,580.6958,583.0622,5909.0
2025-03-10 11:50:00,583.77,584.82,583.46,584.61,1329.0,582.8824,583.9308,582.5729,583.7212,1329.0
2025-03-10 11:55:00,585.67,585.72,584.15,584.15,1938.0,584.7796,584.8295,583.2619,583.2619,1938.0
2025-03-10 12:00:00,584.69,584.7,583.98,583.98,1768.0,583.801,583.811,583.0921,583.0921,1768.0
2025-03-10 12:05:00,583.81,583.82,583.79,583.8,1204.0,582.9224,582.9324,582.9024,582.9124,1204.0
2025-03-10 12:10:00,583.48,584.06,583.48,584.06,1357.0,582.5929,583.172,582.5929,583.172,1357.0
2025-03-10 12:15:00,583.86,583.86,582.28,582.28,1000.0,582.9723,582.9723,581.3947,581.3947,1000.0
2025-03-10 12:20:00,582.28,583.11,582.28,583.0,1628.0,581.3947,582.2234,581.3947,582.1136,1628.0
2025-03-10 12:25:00,583.4,584.45,583.4,584.22,3156.0,582.513,583.5614,582.513,583.3318,3156.0
2025-03-10 12:30:00,584.22,585.58,583.99,584.67,6281.0,583.3318,584.6897,583.1021,583.7811,6281.0
2025-03-10 12:35:00,584.68,584.68,584.16,584.16,1400.0,583.7911,583.7911,583.2719,583.2719,1400.0
2025-03-10 12:40:00,584.13,584.13,583.93,584.04,1014.0,583.2419,583.2419,583.0422,583.152,1014.0
2025-03-10 12:45:00,584.04,585.17,584.04,584.76,1425.0,583.152,584.2803,583.152,583.8709,1425.0
2025-03-10 12:50:00,584.6,584.64,584.02,584.54,1234.0,583.7112,583.7511,583.1321,583.6513,1234.0
2025-03-10 12:55:00,584.54,585.41,584.54,584.67,4206.0,583.6513,584.52,583.6513,583.7811,4206.0
2025-03-10 13:00:00,583.95,584.61,583.15,583.15,1119.0,583.0622,583.7212,582.2634,582.2634,1119.0
2025-03-10 13:05:00,583.94,584.03,582.88,583.45,3168.0,583.0522,583.142,581.9938,582.5629,3168.0
2025-03-10 13:10:00,583.74,584.01,583.13,583.71,6546.0,582.8525,583.1221,582.2434,582.8225,6546.0
2025-03-10 13:15:00,583.71,583.71,583.22,583.49,1900.0,582.8225,582.8225,582.3333,582.6029,1900.0
2025-03-10 13:20:00,583.49,584.95,583.49,584.95,3837.0,582.6029,584.0606,582.6029,584.0606,3837.0
2025-03-10 13:25:00,584.59,584.59,584.22,584.58,2274.0,583.7012,583.7012,583.3318,583.6912,2274.0
2025-03-10 13:30:00,584.58,584.58,583.32,583.32,2624.0,583.6912,583.6912,582.4331,582.4331,2624.0
2025-03-10 13:35:00,583.49,583.49,582.43,582.71,3091.0,582.6029,582.6029,581.5445,581.8241,3091.0
2025-03-10 13:40:00,582.71,583.3,582.71,583.0,722.0,581.8241,582.4132,581.8241,582.1136,722.0
2025-03-10 13:45:00,583.0,583.0,582.49,582.81,1724.0,582.1136,582.1136,581.6044,581.9239,1724.0
2025-03-10 13:50:00,582.4,582.4,581.32,582.0,1700.0,581.5145,581.5145,580.4362,581.1151,1700.0
2025-03-10 13:55:00,581.88,581.89,581.41,581.81,1515.0,580.9953,581.0053,580.526,580.9254,1515.0
2025-03-10 14:00:00,581.79,581.94,581.25,581.25,3583.0,580.9055,581.0552,580.3663,580.3663,3583.0
2025-03-10 14:05:00,580.88,581.34,580.41,580.85,1957.0,579.9968,580.4561,579.5276,579.9669,1957.0
2025-03-10 14:10:00,581.39,582.29,580.86,580.88,1400.0,580.5061,581.4047,579.9769,579.9968,1400.0
2025-03-10 14:15:00,581.0,581.04,580.78,581.04,1103.0,580.1167,580.1566,579.897,580.1566,1103.0
2025-03-10 14:20:00,580.65,580.65,579.77,579.77,1742.0,579.7672,579.7672,578.8885,578.8885,1742.0
2025-03-10 14:25:00,580.04,580.04,579.29,579.79,2711.0,579.1581,579.1581,578.4093,578.9085,2711.0
2025-03-10 14:30:00,579.69,579.82,579.03,579.04,1227.0,578.8086,578.9384,578.1497,578.1596,1227.0
2025-03-10 14:35:00,578.8,579.05,578.45,578.6,2424.0,577.92,578.1696,577.5705,577.7203,2424.0
2025-03-10 14:40:00,578.6,578.99,578.59,578.6,1753.0,577.7203,578.1097,577.7103,577.7203,1753.0
2025-03-10 14:45:00,578.6,579.15,578.6,578.63,1020.0,577.7203,578.2695,577.7203,577.7503,1020.0
2025-03-10 14:50:00,578.2,578.21,576.99,577.04,841.0,577.3209,577.3309,576.1128,576.1627,841.0
2025-03-10 14:55:00,576.66,576.87,576.18,576.18,1220.0,575.7833,575.9929,575.304,575.304,1220.0
2025-03-10 15:00:00,575.92,576.9,575.44,575.44,2036.0,575.0444,576.0229,574.5651,574.5651,2036.0
2025-03-10 15:05:00,575.64,575.65,574.18,574.18,2524.0,574.7648,574.7748,573.307,573.307,2524.0
2025-03-10 15:10:00,574.68,575.65,574.08,575.51,4209.0,573.8063,574.7748,573.2072,574.635,4209.0
2025-03-10 15:15:00,575.72,576.95,575.72,576.95,5716.0,574.8447,576.0728,574.8447,576.0728,5716.0
2025-03-10 15:20:00,576.9,577.16,576.75,577.04,4570.0,576.0229,576.2825,575.8731,576.1627,4570.0
2025-03-10 15:25:00,577.04,577.91,576.78,577.17,4202.0,576.1627,577.0314,575.9031,576.2925,4202.0
2025-03-10 15:30:00,577.48,578.33,577.26,578.02,3839.0,576.602,577.4507,576.3823,577.1412,3839.0
2025-03-10 15:35:00,577.92,578.51,576.58,577.08,2364.0,577.0413,577.6304,575.7034,576.2026,2364.0
2025-03-10 15:40:00,577.36,577.84,576.19,576.34,5319.0,576.4822,576.9615,575.314,575.4637,5319.0
2025-03-10 15:45:00,576.12,577.23,576.12,576.7,4490.0,575.2441,576.3524,575.2441,575.8232,4490.0
2025-03-10 15:50:00,576.56,577.16,575.32,575.85,12135.0,575.6834,576.2825,574.4453,574.9745,12135.0
2025-03-10 15:55:00,576.09,577.2,575.89,576.44,23915.0,575.2141,576.3224,575.0144,575.5636,23915.0
2025-03-11 09:30:00,576.1,576.7,572.45,573.56,9257.0,575.2241,575.8232,571.5797,572.688,9257.0
2025-03-11 09:35:00,573.57,573.57,567.31,568.69,3650.0,572.698,572.698,566.4475,567.8254,3650.0
2025-03-11 09:40:00,569.12,571.43,568.37,570.59,2100.0,568.2547,570.5612,567.5059,569.7225,2100.0
2025-03-11 09:45:00,570.84,570.84,568.53,568.53,820.0,569.9721,569.9721,567.6656,567.6656,820.0
2025-03-11 09:50:00,568.77,569.47,567.34,567.54,1500.0,567.9052,568.6042,566.4774,566.6771,1500.0
2025-03-11 09:55:00,566.97,567.46,566.56,567.26,1214.0,566.108,566.5972,565.6986,566.3975,1214.0
2025-03-11 10:00:00,566.19,568.56,565.22,565.88,2551.0,565.3292,567.6956,564.3606,565.0196,2551.0
2025-03-11 10:05:00,566.45,567.07,565.62,567.07,1426.0,565.5888,566.2078,564.76,566.2078,1426.0
2025-03-11 10:10:00,566.13,566.5,565.43,566.12,3583.0,565.2693,565.6387,564.5703,565.2593,3583.0
2025-03-11 10:15:00,565.88,566.79,565.88,566.48,2606.0,565.0196,565.9283,565.0196,565.6187,2606.0
2025-03-11 10:20:00,566.06,566.26,565.56,565.98,1692.0,565.1994,565.3991,564.7001,565.1195,1692.0
2025-03-11 10:25:00,565.95,567.45,565.6,567.25,2084.0,565.0895,566.5873,564.7401,566.3876,2084.0
2025-03-11 10:30:00,567.54,568.44,567.45,567.74,1002.0,566.6771,567.5758,566.5873,566.8768,1002.0
2025-03-11 10:35:00,567.09,568.64,566.48,566.82,1727.0,566.2278,567.7754,565.6187,565.9582,1727.0
2025-03-11 10:40:00,567.6,568.1,567.39,567.64,416.0,566.737,567.2363,566.5273,566.777,416.0
2025-03-11 10:45:00,567.74,568.1,567.54,568.02,923.0,566.8768,567.2363,566.6771,567.1564,923.0
2025-03-11 10:50:00,568.02,569.06,567.73,569.06,1077.0,567.1564,568.1948,566.8668,568.1948,1077.0
2025-03-11 10:55:00,568.73,569.14,567.84,567.84,2713.0,567.8653,568.2747,566.9767,566.9767,2713.0
2025-03-11 11:00:00,567.83,568.26,567.48,567.54,1829.0,566.9667,567.396,566.6172,566.6771,1829.0
2025-03-11 11:05:00,567.9,569.4,567.88,569.4,1330.0,567.0366,568.5343,567.0166,568.5343,1330.0
2025-03-11 11:10:00,569.32,569.44,568.87,568.87,700.0,568.4544,568.5742,568.0051,568.0051,700.0
2025-03-11 11:15:00,569.36,570.25,569.36,570.25,713.0,568.4944,569.383,568.4944,569.383,713.0
2025-03-11 11:20:00,570.3,570.3,569.27,569.37,1807.0,569.4329,569.4329,568.4045,568.5043,1807.0
2025-03-11 11:25:00,569.07,569.2,568.89,569.07,400.0,568.2048,568.3346,568.0251,568.2048,400.0
2025-03-11 11:30:00,568.81,569.77,568.8,568.88,953.0,567.9452,568.9037,567.9352,568.0151,953.0
2025-03-11 11:35:00,568.83,568.92,567.86,568.12,700.0,567.9652,568.055,566.9966,567.2562,700.0
2025-03-11 11:40:00,568.97,569.94,568.96,569.94,1537.0,568.1049,569.0735,568.095,569.0735,1537.0
2025-03-11 11:45:00,570.06,570.06,569.44,569.65,1175.0,569.1933,569.1933,568.5742,568.7839,1175.0
2025-03-11 11:50:00,569.83,570.16,569.56,569.84,814.0,568.9636,569.2931,568.694,568.9736,814.0
2025-03-11 11:55:00,569.74,570.2,569.36,569.37,772.0,568.8738,569.3331,568.4944,568.5043,772.0
2025-03-11 12:00:00,569.25,569.69,569.25,569.69,500.0,568.3845,568.8239,568.3845,568.8239,500.0
2025-03-11 12:05:00,569.45,569.45,568.6,568.68,500.0,568.5842,568.5842,567.7355,567.8154,500.0
2025-03-11 12:10:00,568.52,568.62,568.52,568.62,609.0,567.6556,567.7555,567.6556,567.7555,609.0
2025-03-11 12:15:00,567.37,568.12,567.26,567.26,532.0,566.5074,567.2562,566.3975,566.3975,532.0
2025-03-11 12:20:00,566.82,567.63,566.82,567.5,1680.0,565.9582,566.767,565.9582,566.6372,1680.0
2025-03-11 12:25:00,567.52,567.61,567.52,567.58,1157.0,566.6571,566.747,566.6571,566.7171,1157.0
2025-03-11 12:30:00,567.65,568.42,567.65,568.42,1482.0,566.787,567.5558,566.787,567.5558,1482.0
2025-03-11 12:35:00,568.28,568.38,567.72,567.72,3296.0,567.416,567.5158,566.8568,566.8568,3296.0
2025-03-11 12:40:00,567.71,568.38,567.0,567.06,2339.0,566.8469,567.5158,566.1379,566.1978,2339.0
2025-03-11 12:45:00,566.38,567.15,566.38,567.1,1211.0,565.5189,566.2877,565.5189,566.2378,1211.0
2025-03-11 12:50:00,566.7,566.7,565.85,565.85,200.0,565.8384,565.8384,564.9897,564.9897,200.0
2025-03-11 12:55:00,566.37,566.37,565.44,566.12,403.0,565.5089,565.5089,564.5803,565.2593,403.0
2025-03-11 13:00:00,565.47,565.56,565.11,565.11,932.0,564.6103,564.7001,564.2508,564.2508,932.0
2025-03-11 13:05:00,565.11,565.2,564.46,564.77,749.0,564.2508,564.3407,563.6018,563.9113,749.0
2025-03-11 13:10:00,564.4,565.07,564.4,565.07,1000.0,563.5419,564.2109,563.5419,564.2109,1000.0
2025-03-11 13:15:00,565.12,565.66,565.12,565.4,3041.0,564.2608,564.8,564.2608,564.5404,3041.0
2025-03-11 13:20:00,565.01,565.21,564.52,565.09,790.0,564.151,564.3507,563.6617,564.2308,790.0
2025-03-11 13:25:00,564.61,564.61,564.07,564.32,438.0,563.7516,563.7516,563.2124,563.462,438.0
2025-03-11 13:30:00,563.93,564.96,563.93,564.95,3374.0,563.0726,564.101,563.0726,564.0911,3374.0
2025-03-11 13:35:00,564.39,564.65,564.28,564.58,3457.0,563.5319,563.7915,563.4221,563.7216,3457.0
2025-03-11 13:40:00,565.53,565.74,565.31,565.32,1528.0,564.6702,564.8799,564.4505,564.4605,1528.0
2025-03-11 13:45:00,565.39,566.28,565.39,566.28,1909.0,564.5304,565.419,564.5304,565.419,1909.0
2025-03-11 13:50:00,565.95,566.17,565.74,565.99,1121.0,565.0895,565.3092,564.8799,565.1295,1121.0
2025-03-11 13:55:00,565.95,565.95,565.43,565.69,1340.0,565.0895,565.0895,564.5703,564.8299,1340.0
2025-03-11 14:00:00,566.0,568.49,566.0,567.98,1820.0,565.1395,567.6257,565.1395,567.1165,1820.0
2025-03-11 14:05:00,567.93,568.73,567.92,568.21,955.0,567.0665,567.8653,567.0565,567.3461,955.0
2025-03-11 14:10:00,568.37,568.48,567.91,568.07,880.0,567.5059,567.6157,567.0466,567.2063,880.0
2025-03-11 14:15:00,568.05,568.62,568.02,568.44,1431.0,567.1863,567.7555,567.1564,567.5758,1431.0
2025-03-11 14:20:00,568.83,569.6,568.48,569.25,6431.0,567.9652,568.734,567.6157,568.3845,6431.0
2025-03-11 14:25:00,569.04,569.28,568.88,569.06,1934.0,568.1748,568.4145,568.0151,568.1948,1934.0
2025-03-11 14:30:00,569.06,569.06,568.37,568.37,2177.0,568.1948,568.1948,567.5059,567.5059,2177.0
2025-03-11 14:35:00,568.64,569.15,568.19,569.14,1621.0,567.7754,568.2847,567.3261,568.2747,1621.0
2025-03-11 14:40:00,569.18,571.76,569.14,571.62,3608.0,568.3146,570.8907,568.2747,570.7509,3608.0
2025-03-11 14:45:00,571.76,572.58,571.47,571.74,1132.0,570.8907,571.7095,570.6011,570.8707,1132.0
2025-03-11 14:50:00,571.74,572.89,571.74,572.37,2482.0,570.8707,572.019,570.8707,571.4998,2482.0
2025-03-11 14:55:00,572.48,572.51,572.26,572.5,545.0,571.6096,571.6396,571.3899,571.6296,545.0
2025-03-11 15:00:00,572.05,572.09,570.97,571.08,1565.0,571.1803,571.2202,570.1019,570.2117,1565.0
2025-03-11 15:05:00,571.28,571.69,570.39,571.38,21294.0,570.4114,570.8208,569.5228,570.5113,21294.0
2025-03-11 15:10:00,570.95,571.29,569.96,570.14,1000.0,570.0819,570.4214,569.0934,569.2732,1000.0
2025-03-11 15:15:00,569.56,569.9,568.84,569.75,2526.0,568.694,569.0335,567.9751,568.8838,2526.0
2025-03-11 15:20:00,569.5,570.13,569.04,569.04,2386.0,568.6341,569.2632,568.1748,568.1748,2386.0
2025-03-11 15:25:00,568.84,569.6,568.76,568.82,1533.0,567.9751,568.734,567.8953,567.9552,1533.0
2025-03-11 15:30:00,568.54,570.01,568.53,569.5,2486.0,567.6756,569.1434,567.6656,568.6341,2486.0
2025-03-11 15:35:00,569.49,569.93,568.51,568.51,2541.0,568.6242,569.0635,567.6456,567.6456,2541.0
2025-03-11 15:40:00,568.43,568.67,567.66,568.67,2554.0,567.5658,567.8054,566.7969,567.8054,2554.0
2025-03-11 15:45:00,568.56,568.88,568.18,568.75,2716.0,567.6956,568.0151,567.3161,567.8853,2716.0
2025-03-11 15:50:00,568.39,568.39,566.2,566.64,6433.0,567.5258,567.5258,565.3392,565.7785,6433.0
2025-03-11 15:55:00,566.67,566.96,565.35,565.39,35482.0,565.8084,566.098,564.4904,564.5304,35482.0
2025-03-12 09:30:00,566.66,566.9,566.66,566.89,6916.0,565.7985,566.0381,565.7985,566.0281,6916.0
2025-03-12 09:35:00,566.88,566.9,563.2,564.65,1465.0,566.0181,566.0381,562.3437,563.7915,1465.0
2025-03-12 09:40:00,565.47,565.47,562.68,562.69,2004.0,564.6103,564.6103,561.8245,561.8345,2004.0
2025-03-12 09:45:00,564.4,564.62,562.62,562.62,1891.0,563.5419,563.7616,561.7646,561.7646,1891.0
2025-03-12 09:50:00,562.95,563.92,562.13,562.86,1592.0,562.0941,563.0626,561.2753,562.0042,1592.0
2025-03-12 09:55:00,561.74,563.0,560.94,560.94,1946.0,560.8859,562.144,560.0872,560.0872,1946.0
2025-03-12 10:00:00,561.29,562.22,559.6,559.6,2851.0,560.4366,561.3652,558.7492,558.7492,2851.0
2025-03-12 10:05:00,560.75,562.42,559.95,562.42,6839.0,559.8974,561.5649,559.0987,561.5649,6839.0
2025-03-12 10:10:00,562.79,563.15,561.7,563.15,3294.0,561.9343,562.2938,560.846,562.2938,3294.0
2025-03-12 10:15:00,563.15,563.5,562.74,563.42,5487.0,562.2938,562.6433,561.8844,562.5634,5487.0
2025-03-12 10:20:00,563.47,563.62,562.75,562.75,1758.0,562.6133,562.7631,561.8944,561.8944,1758.0
2025-03-12 10:25:00,563.2,563.7,562.75,563.7,1723.0,562.3437,562.843,561.8944,562.843,1723.0
2025-03-12 10:30:00,563.71,563.71,562.02,562.02,2340.0,562.8529,562.8529,561.1655,561.1655,2340.0
2025-03-12 10:35:00,562.03,562.47,561.26,562.06,3311.0,561.1755,561.6148,560.4067,561.2055,3311.0
2025-03-12 10:40:00,561.58,561.58,560.85,561.22,1781.0,560.7262,560.7262,559.9973,560.3667,1781.0
2025-03-12 10:45:00,561.61,561.61,560.73,561.07,1909.0,560.7561,560.7561,559.8775,560.217,1909.0
2025-03-12 10:50:00,560.71,562.11,560.71,562.11,3666.0,559.8575,561.2554,559.8575,561.2554,3666.0
2025-03-12 10:55:00,561.6,561.74,560.61,560.61,1063.0,560.7462,560.8859,559.7577,559.7577,1063.0
2025-03-12 11:00:00,561.29,561.87,560.68,561.07,3107.0,560.4366,561.0157,559.8275,560.217,3107.0
2025-03-12 11:05:00,561.61,561.61,560.96,561.57,1066.0,560.7561,560.7561,560.1071,560.7162,1066.0
2025-03-12 11:10:00,561.16,561.58,560.42,560.46,2374.0,560.3068,560.7262,559.5679,559.6079,2374.0
2025-03-12 11:15:00,561.27,561.4,560.48,561.22,3295.0,560.4167,560.5465,559.6279,560.3667,3295.0
2025-03-12 11:20:00,561.22,562.56,560.55,562.05,1985.0,560.3667,561.7047,559.6977,561.1955,1985.0
2025-03-12 11:25:00,562.65,563.73,562.43,563.73,567.0,561.7946,562.8729,561.5749,562.8729,567.0
2025-03-12 11:30:00,563.17,564.73,563.17,564.13,874.0,562.3138,563.8714,562.3138,563.2723,874.0
2025-03-12 11:35:00,564.72,565.02,564.22,564.87,1054.0,563.8614,564.161,563.3622,564.0112,1054.0
2025-03-12 11:40:00,564.68,565.19,564.68,565.18,1614.0,563.8215,564.3307,563.8215,564.3207,1614.0
2025-03-12 11:45:00,565.58,566.21,565.5,565.86,1174.0,564.7201,565.3491,564.6402,564.9997,1174.0
2025-03-12 11:50:00,565.84,565.84,565.71,565.71,200.0,564.9797,564.9797,564.8499,564.8499,200.0
2025-03-12 11:55:00,565.88,566.56,565.21,566.56,1340.0,565.0196,565.6986,564.3507,565.6986,1340.0
2025-03-12 12:00:00,566.03,566.52,565.81,565.81,1401.0,565.1694,565.6587,564.9497,564.9497,1401.0
2025-03-12 12:05:00,565.91,565.94,565.54,565.79,500.0,565.0496,565.0796,564.6802,564.9298,500.0
2025-03-12 12:10:00,566.33,566.43,565.25,566.04,937.0,565.469,565.5688,564.3906,565.1794,937.0
2025-03-12 12:15:00,566.12,566.63,565.82,565.82,2476.0,565.2593,565.7685,564.9597,564.9597,2476.0
2025-03-12 12:20:00,566.54,566.66,566.2,566.2,932.0,565.6786,565.7985,565.3392,565.3392,932.0
2025-03-12 12:25:00,566.42,566.42,565.8,566.11,1553.0,565.5588,565.5588,564.9398,565.2493,1553.0
2025-03-12 12:30:00,566.52,566.94,566.52,566.82,601.0,565.6587,566.078,565.6587,565.9582,601.0
2025-03-12 12:35:00,567.38,567.38,566.12,566.13,1269.0,566.5174,566.5174,565.2593,565.2693,1269.0
2025-03-12 12:40:00,565.74,565.84,565.2,565.2,1341.0,564.8799,564.9797,564.3407,564.3407,1341.0
2025-03-12 12:45:00,565.72,566.89,565.33,566.89,1000.0,564.8599,566.0281,564.4705,566.0281,1000.0
2025-03-12 12:50:00,566.63,567.01,566.13,566.54,1123.0,565.7685,566.1479,565.2693,565.6786,1123.0
2025-03-12 12:55:00,566.77,566.79,565.77,565.77,1774.0,565.9083,565.9283,564.9098,564.9098,1774.0
2025-03-12 13:00:00,564.96,566.31,564.96,566.31,200.0,564.101,565.449,564.101,565.449,200.0
2025-03-12 13:05:00,566.06,566.55,565.87,566.5,1372.0,565.1994,565.6886,565.0097,565.6387,1372.0
2025-03-12 13:10:00,566.13,567.25,566.13,567.25,1224.0,565.2693,566.3876,565.2693,566.3876,1224.0
2025-03-12 13:15:00,567.36,567.38,567.01,567.38,1295.0,566.4974,566.5174,566.1479,566.5174,1295.0
2025-03-12 13:20:00,567.4,568.19,567.4,568.19,1200.0,566.5373,567.3261,566.5373,567.3261,1200.0
2025-03-12 13:25:00,568.31,568.87,568.28,568.85,1194.0,567.4459,568.0051,567.416,567.9851,1194.0
2025-03-12 13:30:00,569.2,569.2,568.94,569.15,1596.0,568.3346,568.3346,568.075,568.2847,1596.0
2025-03-12 13:35:00,568.88,569.23,568.87,568.9,777.0,568.0151,568.3646,568.0051,568.0351,777.0
2025-03-12 13:40:00,568.73,568.94,568.52,568.52,779.0,567.8653,568.075,567.6556,567.6556,779.0
2025-03-12 13:45:00,568.72,568.84,568.17,568.42,1058.0,567.8553,567.9751,567.3062,567.5558,1058.0
2025-03-12 13:50:00,567.74,567.74,567.37,567.37,1062.0,566.8768,566.8768,566.5074,566.5074,1062.0
2025-03-12 13:55:00,566.7,567.41,565.28,565.29,5879.0,565.8384,566.5473,564.4206,564.4305,5879.0
2025-03-12 14:00:00,565.25,566.35,565.22,565.42,1400.0,564.3906,565.4889,564.3606,564.5603,1400.0
2025-03-12 14:05:00,565.5,565.68,564.87,565.68,1200.0,564.6402,564.8199,564.0112,564.8199,1200.0
2025-03-12 14:10:00,565.72,566.62,565.68,566.62,700.0,564.8599,565.7585,564.8199,565.7585,700.0
2025-03-12 14:15:00,566.57,566.57,566.04,566.12,1021.0,565.7086,565.7086,565.1794,565.2593,1021.0
2025-03-12 14:20:00,566.25,566.58,566.23,566.41,800.0,565.3891,565.7186,565.3691,565.5488,800.0
2025-03-12 14:25:00,566.71,567.1,566.67,567.1,600.0,565.8484,566.2378,565.8084,566.2378,600.0
2025-03-12 14:30:00,567.34,567.74,566.92,567.74,2023.0,566.4774,566.8768,566.0581,566.8768,2023.0
2025-03-12 14:35:00,567.75,567.76,567.37,567.4,965.0,566.8868,566.8968,566.5074,566.5373,965.0
2025-03-12 14:40:00,567.3,568.26,567.3,568.26,800.0,566.4375,567.396,566.4375,567.396,800.0
2025-03-12 14:45:00,568.29,569.03,568.29,568.93,1200.0,567.426,568.1649,567.426,568.065,1200.0
2025-03-12 14:50:00,568.8,568.8,568.31,568.45,2021.0,567.9352,567.9352,567.4459,567.5857,2021.0
2025-03-12 14:55:00,568.04,569.07,568.04,568.97,1551.0,567.1764,568.2048,567.1764,568.1049,1551.0
2025-03-12 15:00:00,568.88,568.88,567.55,568.22,1591.0,568.0151,568.0151,566.6871,567.3561,1591.0
2025-03-12 15:05:00,568.19,568.83,567.95,568.38,1400.0,567.3261,567.9652,567.0865,567.5158,1400.0
2025-03-12 15:10:00,568.19,568.4,567.78,568.11,1531.0,567.3261,567.5358,566.9168,567.2463,1531.0
2025-03-12 15:15:00,567.72,568.81,567.59,568.81,2633.0,566.8568,567.9452,566.727,567.9452,2633.0
2025-03-12 15:20:00,568.5,568.5,567.32,567.89,2832.0,567.6357,567.6357,566.4575,567.0266,2832.0
2025-03-12 15:25:00,568.09,568.58,568.08,568.46,2687.0,567.2263,567.7155,567.2163,567.5957,2687.0
2025-03-12 15:30:00,568.52,568.8,566.99,566.99,3159.0,567.6556,567.9352,566.128,566.128,3159.0
2025-03-12 15:35:00,566.84,566.84,565.16,565.85,10560.0,565.9782,565.9782,564.3007,564.9897,10560.0
2025-03-12 15:40:00,565.74,566.55,565.74,566.55,7942.0,564.8799,565.6886,564.8799,565.6886,7942.0
2025-03-12 15:45:00,566.55,566.73,565.37,565.48,9138.0,565.6886,565.8684,564.5104,564.6203,9138.0
2025-03-12 15:50:00,565.93,567.05,565.19,566.77,13534.0,565.0696,566.1879,564.3307,565.9083,13534.0
2025-03-12 15:55:00,567.09,567.53,565.92,566.1,23518.0,566.2278,566.6671,565.0596,565.2393,23518.0
2025-03-13 09:30:00,563.44,564.08,562.8,562.8,4877.0,562.5834,563.2224,561.9443,561.9443,4877.0
2025-03-13 09:35:00,563.21,563.92,563.2,563.92,400.0,562.3537,563.0626,562.3437,563.0626,400.0
2025-03-13 09:40:00,563.97,564.14,563.25,563.73,757.0,563.1125,563.2823,562.3936,562.8729,757.0
2025-03-13 09:45:00,563.12,563.83,563.12,563.82,2943.0,562.2638,562.9728,562.2638,562.9628,2943.0
2025-03-13 09:50:00,563.09,563.37,562.42,563.37,2203.0,562.2339,562.5135,561.5649,562.5135,2203.0
2025-03-13 09:55:00,562.62,563.01,562.62,563.01,400.0,561.7646,562.154,561.7646,562.154,400.0
2025-03-13 10:00:00,563.56,564.48,563.33,564.48,300.0,562.7032,563.6218,562.4735,563.6218,300.0
2025-03-13 10:05:00,565.46,565.46,565.19,565.2,1176.0,564.6003,564.6003,564.3307,564.3407,1176.0
2025-03-13 10:10:00,565.81,566.41,565.81,566.0,2418.0,564.9497,565.5488,564.9497,565.1395,2418.0
2025-03-13 10:15:00,567.9,567.9,566.93,566.94,653.0,567.0366,567.0366,566.068,566.078,653.0
2025-03-13 10:20:00,565.78,565.91,565.21,565.37,1129.0,564.9198,565.0496,564.3507,564.5104,1129.0
2025-03-13 10:25:00,566.27,566.27,565.38,565.38,400.0,565.4091,565.4091,564.5204,564.5204,400.0
2025-03-13 10:30:00,565.54,565.63,564.41,564.41,504.0,564.6802,564.77,563.5519,563.5519,504.0
2025-03-13 10:35:00,564.83,564.83,563.8,564.38,1448.0,563.9712,563.9712,562.9428,563.5219,1448.0
2025-03-13 10:40:00,563.88,564.57,563.87,564.57,550.0,563.0227,563.7116,563.0127,563.7116,550.0
2025-03-13 10:45:00,565.51,565.52,565.06,565.15,314.0,564.6502,564.6602,564.2009,564.2908,314.0
2025-03-13 10:50:00,565.44,566.71,565.22,566.44,1900.0,564.5803,565.8484,564.3606,565.5788,1900.0
2025-03-13 10:55:00,566.26,566.48,565.48,566.48,1929.0,565.3991,565.6187,564.6203,565.6187,1929.0
2025-03-13 11:00:00,566.2,566.36,566.03,566.36,500.0,565.3392,565.4989,565.1694,565.4989,500.0
2025-03-13 11:05:00,566.41,566.41,564.99,564.99,800.0,565.5488,565.5488,564.131,564.131,800.0
2025-03-13 11:10:00,564.99,564.99,564.99,564.99,0.0,564.131,564.131,564.131,564.131,0.0
2025-03-13 11:15:00,564.84,565.17,564.8,564.99,1979.0,563.9812,564.3107,563.9413,564.131,1979.0
2025-03-13 11:20:00,565.07,565.07,565.07,565.07,100.0,564.2109,564.2109,564.2109,564.2109,100.0
2025-03-13 11:25:00,564.68,564.68,564.37,564.61,1163.0,563.8215,563.8215,563.5119,563.7516,1163.0
2025-03-13 11:30:00,564.29,564.29,563.6,563.62,400.0,563.4321,563.4321,562.7431,562.7631,400.0
2025-03-13 11:35:00,563.1,563.1,562.14,562.41,500.0,562.2439,562.2439,561.2853,561.5549,500.0
2025-03-13 11:40:00,562.48,563.1,562.38,563.1,1149.0,561.6248,562.2439,561.525,562.2439,1149.0
2025-03-13 11:45:00,562.35,562.66,562.14,562.14,650.0,561.495,561.8045,561.2853,561.2853,650.0
2025-03-13 11:50:00,562.65,562.66,562.02,562.02,369.0,561.7946,561.8045,561.1655,561.1655,369.0
2025-03-13 11:55:00,561.65,561.65,561.65,561.65,200.0,560.7961,560.7961,560.7961,560.7961,200.0
2025-03-13 12:00:00,561.88,562.59,561.61,562.57,600.0,561.0257,561.7346,560.7561,561.7147,600.0
2025-03-13 12:05:00,562.06,562.91,562.04,562.91,983.0,561.2055,562.0542,561.1855,562.0542,983.0
2025-03-13 12:10:00,563.86,563.86,563.86,563.86,100.0,563.0027,563.0027,563.0027,563.0027,100.0
2025-03-13 12:15:00,563.55,563.55,562.66,562.88,700.0,562.6932,562.6932,561.8045,562.0242,700.0
2025-03-13 12:20:00,563.46,563.88,562.53,562.53,1216.0,562.6033,563.0227,561.6747,561.6747,1216.0
2025-03-13 12:25:00,562.51,563.05,562.51,563.05,634.0,561.6548,562.1939,561.6548,562.1939,634.0
2025-03-13 12:30:00,562.75,564.04,562.55,563.83,1290.0,561.8944,563.1824,561.6947,562.9728,1290.0
2025-03-13 12:35:00,563.67,564.62,563.66,564.61,820.0,562.813,563.7616,562.803,563.7516,820.0
2025-03-13 12:40:00,565.39,565.4,564.39,564.39,1200.0,564.5304,564.5404,563.5319,563.5319,1200.0
2025-03-13 12:45:00,563.97,564.36,563.04,563.12,1555.0,563.1125,563.502,562.184,562.2638,1555.0
2025-03-13 12:50:00,562.89,563.26,562.71,563.25,5951.0,562.0342,562.4036,561.8545,562.3936,5951.0
2025-03-13 12:55:00,562.98,562.98,562.98,562.98,100.0,562.1241,562.1241,562.1241,562.1241,100.0
2025-03-13 13:00:00,563.25,563.37,563.25,563.37,200.0,562.3936,562.5135,562.3936,562.5135,200.0
2025-03-13 13:05:00,563.86,563.86,562.93,562.93,1317.0,563.0027,563.0027,562.0741,562.0741,1317.0
2025-03-13 13:10:00,563.26,563.26,562.5,562.98,1476.0,562.4036,562.4036,561.6448,562.1241,1476.0
2025-03-13 13:15:00,562.58,562.58,562.34,562.34,460.0,561.7247,561.7247,561.485,561.485,460.0
2025-03-13 13:20:00,562.41,562.41,562.25,562.26,386.0,561.5549,561.5549,561.3952,561.4051,386.0
2025-03-13 13:25:00,562.26,562.61,562.26,562.6,722.0,561.4051,561.7546,561.4051,561.7446,722.0
2025-03-13 13:30:00,562.27,562.28,561.8,561.8,400.0,561.4151,561.4251,560.9458,560.9458,400.0
2025-03-13 13:35:00,561.33,561.34,561.33,561.33,155.0,560.4766,560.4865,560.4766,560.4766,155.0
2025-03-13 13:40:00,561.46,561.9,561.36,561.6,797.0,560.6064,561.0457,560.5065,560.7462,797.0
2025-03-13 13:45:00,561.2,561.2,560.78,560.92,700.0,560.3468,560.3468,559.9274,560.0672,700.0
2025-03-13 13:50:00,561.22,561.6,561.03,561.03,800.0,560.3667,560.7462,560.177,560.177,800.0
2025-03-13 13:55:00,561.5,561.61,560.91,560.91,1214.0,560.6463,560.7561,560.0572,560.0572,1214.0
2025-03-13 14:00:00,561.03,561.91,561.03,561.91,1108.0,560.177,561.0557,560.177,561.0557,1108.0
2025-03-13 14:05:00,562.36,562.5,562.22,562.27,618.0,561.505,561.6448,561.3652,561.4151,618.0
2025-03-13 14:10:00,562.83,563.4,562.83,563.4,400.0,561.9743,562.5434,561.9743,562.5434,400.0
2025-03-13 14:15:00,563.0,563.0,562.6,562.91,910.0,562.144,562.144,561.7446,562.0542,910.0
2025-03-13 14:20:00,562.57,562.93,562.56,562.93,550.0,561.7147,562.0741,561.7047,562.0741,550.0
2025-03-13 14:25:00,562.73,563.1,562.72,563.1,1200.0,561.8744,562.2439,561.8644,562.2439,1200.0
2025-03-13 14:30:00,563.04,563.4,562.85,563.39,600.0,562.184,562.5434,561.9943,562.5334,600.0
2025-03-13 14:35:00,563.37,563.62,563.37,563.62,200.0,562.5135,562.7631,562.5135,562.7631,200.0
2025-03-13 14:40:00,563.65,563.66,563.22,563.22,600.0,562.793,562.803,562.3637,562.3637,600.0
2025-03-13 14:45:00,563.98,564.45,563.42,564.45,611.0,563.1225,563.5918,562.5634,563.5918,611.0
2025-03-13 14:50:00,564.21,564.21,563.7,564.06,600.0,563.3522,563.3522,562.843,563.2024,600.0
2025-03-13 14:55:00,564.17,564.89,564.01,564.89,1428.0,563.3122,564.0311,563.1525,564.0311,1428.0
2025-03-13 15:00:00,564.54,565.4,564.38,564.38,842.0,563.6817,564.5404,563.5219,563.5219,842.0
2025-03-13 15:05:00,564.36,564.36,563.7,564.16,2166.0,563.502,563.502,562.843,563.3023,2166.0
2025-03-13 15:10:00,564.32,564.32,564.32,564.32,100.0,563.462,563.462,563.462,563.462,100.0
2025-03-13 15:15:00,564.74,564.76,564.45,564.45,1214.0,563.8814,563.9013,563.5918,563.5918,1214.0
2025-03-13 15:20:00,564.29,564.29,564.1,564.11,500.0,563.4321,563.4321,563.2423,563.2523,500.0
2025-03-13 15:25:00,563.61,563.61,562.32,562.47,1320.0,562.7531,562.7531,561.4651,561.6148,1320.0
2025-03-13 15:30:00,562.57,563.05,562.46,563.05,613.0,561.7147,562.1939,561.6048,562.1939,613.0
2025-03-13 15:35:00,562.9,562.9,561.98,561.98,850.0,562.0442,562.0442,561.1256,561.1256,850.0
2025-03-13 15:40:00,562.39,562.59,562.13,562.46,1320.0,561.5349,561.7346,561.2753,561.6048,1320.0
2025-03-13 15:45:00,562.5,562.95,562.5,562.95,500.0,561.6448,562.0941,561.6448,562.0941,500.0
2025-03-13 15:50:00,562.2,562.2,560.99,561.42,3339.0,561.3452,561.3452,560.1371,560.5664,3339.0
2025-03-13 15:55:00,561.97,563.13,561.91,563.13,9218.0,561.1156,562.2738,561.0557,562.2738,9218.0
2025-03-14 09:30:00,566.31,568.29,566.31,568.26,6157.0,565.449,567.426,565.449,567.396,6157.0
2025-03-14 09:35:00,565.72,565.72,565.72,565.72,100.0,564.8599,564.8599,564.8599,564.8599,100.0
2025-03-14 09:40:00,568.53,568.53,568.0,568.19,400.0,567.6656,567.6656,567.1364,567.3261,400.0
2025-03-14 09:45:00,569.14,570.62,568.18,570.62,750.0,568.2747,569.7524,567.3161,569.7524,750.0
2025-03-14 09:50:00,569.68,571.13,569.67,569.74,3105.0,568.8139,570.2617,568.8039,568.8738,3105.0
2025-03-14 09:55:00,569.74,569.74,569.74,569.74,0.0,568.8738,568.8738,568.8738,568.8738,0.0
2025-03-14 10:00:00,570.63,570.64,567.16,569.62,1274.0,569.7624,569.7724,566.2977,568.754,1274.0
2025-03-14 10:05:00,570.86,570.87,569.31,569.31,1963.0,569.9921,570.0021,568.4444,568.4444,1963.0
2025-03-14 10:10:00,568.58,570.02,568.53,568.89,1063.0,567.7155,569.1533,567.6656,568.0251,1063.0
2025-03-14 10:15:00,568.61,568.61,567.84,567.84,826.0,567.7455,567.7455,566.9767,566.9767,826.0
2025-03-14 10:20:00,567.73,568.07,567.44,567.62,2985.0,566.8668,567.2063,566.5773,566.757,2985.0
2025-03-14 10:25:00,568.0,569.42,567.72,568.4,11593.0,567.1364,568.5543,566.8568,567.5358,11593.0
2025-03-14 10:30:00,569.4,569.4,568.24,568.24,1026.0,568.5343,568.5343,567.3761,567.3761,1026.0
2025-03-14 10:35:00,568.44,569.48,568.44,569.48,566.0,567.5758,568.6142,567.5758,568.6142,566.0
2025-03-14 10:40:00,568.95,568.95,568.19,568.19,750.0,568.085,568.085,567.3261,567.3261,750.0
2025-03-14 10:45:00,569.05,569.72,569.05,569.39,317.0,568.1848,568.8538,568.1848,568.5243,317.0
2025-03-14 10:50:00,569.25,569.61,569.19,569.19,401.0,568.3845,568.744,568.3246,568.3246,401.0
2025-03-14 10:55:00,568.26,569.66,568.26,568.6,4272.0,567.396,568.7939,567.396,567.7355,4272.0
2025-03-14 11:00:00,570.45,570.96,569.84,570.31,2573.0,569.5827,570.0919,568.9736,569.4429,2573.0
2025-03-14 11:05:00,569.77,569.77,569.76,569.76,263.0,568.9037,568.9037,568.8937,568.8937,263.0
2025-03-14 11:10:00,570.23,570.51,569.33,570.51,574.0,569.363,569.6426,568.4644,569.6426,574.0
2025-03-14 11:15:00,569.73,570.55,569.73,570.55,2314.0,568.8638,569.6825,568.8638,569.6825,2314.0
2025-03-14 11:20:00,570.84,570.99,570.34,570.98,738.0,569.9721,570.1219,569.4729,570.1119,738.0
2025-03-14 11:25:00,570.93,570.93,570.37,570.37,470.0,570.062,570.062,569.5028,569.5028,470.0
2025-03-14 11:30:00,570.8,571.79,570.79,571.46,700.0,569.9322,570.9207,569.9222,570.5912,700.0
2025-03-14 11:35:00,570.97,571.44,569.97,569.98,1780.0,570.1019,570.5712,569.1034,569.1134,1780.0
2025-03-14 11:40:00,569.75,570.35,569.75,569.8,2757.0,568.8838,569.4828,568.8838,568.9337,2757.0
2025-03-14 11:45:00,570.0,570.07,569.4,569.6,2391.0,569.1334,569.2033,568.5343,568.734,2391.0
2025-03-14 11:50:00,569.23,570.21,569.13,570.21,2561.0,568.3646,569.3431,568.2647,569.3431,2561.0
2025-03-14 11:55:00,569.72,570.6,569.72,570.05,1600.0,568.8538,569.7325,568.8538,569.1833,1600.0
2025-03-14 12:00:00,570.86,570.87,570.21,570.74,1637.0,569.9921,570.0021,569.3431,569.8723,1637.0
2025-03-14 12:05:00,570.44,570.87,570.44,570.87,2000.0,569.5727,570.0021,569.5727,570.0021,2000.0
2025-03-14 12:10:00,570.31,570.31,570.12,570.12,400.0,569.4429,569.4429,569.2532,569.2532,400.0
2025-03-14 12:15:00,570.21,570.21,569.23,569.6,1427.0,569.3431,569.3431,568.3646,568.734,1427.0
2025-03-14 12:20:00,569.52,570.19,569.44,569.44,868.0,568.6541,569.3231,568.5742,568.5742,868.0
2025-03-14 12:25:00,569.98,569.98,568.76,569.17,732.0,569.1134,569.1134,567.8953,568.3046,732.0
2025-03-14 12:30:00,569.26,569.42,568.96,568.96,396.0,568.3945,568.5543,568.095,568.095,396.0
2025-03-14 12:35:00,569.61,570.41,569.61,570.23,630.0,568.744,569.5428,568.744,569.363,630.0
2025-03-14 12:40:00,569.95,570.28,569.95,570.24,500.0,569.0835,569.413,569.0835,569.373,500.0
2025-03-14 12:45:00,570.37,570.37,569.97,570.15,1457.0,569.5028,569.5028,569.1034,569.2832,1457.0
2025-03-14 12:50:00,570.22,570.77,569.9,570.7,771.0,569.353,569.9022,569.0335,569.8323,771.0
2025-03-14 12:55:00,570.65,570.65,570.6,570.61,800.0,569.7824,569.7824,569.7325,569.7425,800.0
2025-03-14 13:00:00,570.29,571.03,570.28,570.66,941.0,569.4229,570.1618,569.413,569.7924,941.0
2025-03-14 13:05:00,570.75,570.86,570.75,570.86,520.0,569.8822,569.9921,569.8822,569.9921,520.0
2025-03-14 13:10:00,570.55,570.86,569.9,570.01,700.0,569.6825,569.9921,569.0335,569.1434,700.0
2025-03-14 13:15:00,570.17,570.73,570.17,570.23,650.0,569.3031,569.8623,569.3031,569.363,650.0
2025-03-14 13:20:00,570.28,570.28,569.67,569.67,606.0,569.413,569.413,568.8039,568.8039,606.0
2025-03-14 13:25:00,569.66,569.66,569.39,569.39,319.0,568.7939,568.7939,568.5243,568.5243,319.0
2025-03-14 13:30:00,569.77,569.77,569.77,569.77,100.0,568.9037,568.9037,568.9037,568.9037,100.0
2025-03-14 13:35:00,569.16,569.35,568.81,569.0,558.0,568.2947,568.4844,567.9452,568.1349,558.0
2025-03-14 13:40:00,568.64,568.64,568.64,568.64,120.0,567.7754,567.7754,567.7754,567.7754,120.0
2025-03-14 13:45:00,568.67,568.67,568.16,568.16,483.0,567.8054,567.8054,567.2962,567.2962,483.0
2025-03-14 13:50:00,568.06,569.03,568.06,569.03,400.0,567.1963,568.1649,567.1963,568.1649,400.0
2025-03-14 13:55:00,568.87,568.87,568.28,568.28,200.0,568.0051,568.0051,567.416,567.416,200.0
2025-03-14 14:00:00,568.66,568.66,568.66,568.66,140.0,567.7954,567.7954,567.7954,567.7954,140.0
2025-03-14 14:05:00,568.86,568.86,568.52,568.52,208.0,567.9951,567.9951,567.6556,567.6556,208.0
2025-03-14 14:10:00,568.81,568.81,568.77,568.78,304.0,567.9452,567.9452,567.9052,567.9152,304.0
2025-03-14 14:15:00,568.53,568.53,568.53,568.53,123.0,567.6656,567.6656,567.6656,567.6656,123.0
2025-03-14 14:20:00,568.53,568.53,568.53,568.53,0.0,567.6656,567.6656,567.6656,567.6656,0.0
2025-03-14 14:25:00,568.05,568.25,567.68,567.72,1052.0,567.1863,567.386,566.8169,566.8568,1052.0
2025-03-14 14:30:00,568.16,568.75,568.15,568.75,3823.0,567.2962,567.8853,567.2862,567.8853,3823.0
2025-03-14 14:35:00,568.21,569.06,568.2,569.05,804.0,567.3461,568.1948,567.3361,568.1848,804.0
2025-03-14 14:40:00,568.89,569.03,568.78,568.97,905.0,568.0251,568.1649,567.9152,568.1049,905.0
2025-03-14 14:45:00,568.73,569.09,568.59,569.09,1478.0,567.8653,568.2248,567.7255,568.2248,1478.0
2025-03-14 14:50:00,569.09,569.09,568.36,568.45,812.0,568.2248,568.2248,567.4959,567.5857,812.0
2025-03-14 14:55:00,568.04,568.84,568.04,568.84,601.0,567.1764,567.9751,567.1764,567.9751,601.0
2025-03-14 15:00:00,568.77,569.25,568.42,569.22,743.0,567.9052,568.3845,567.5558,568.3546,743.0
2025-03-14 15:05:00,569.51,570.04,569.46,569.53,8285.0,568.6441,569.1733,568.5942,568.6641,8285.0
2025-03-14 15:10:00,569.36,569.62,569.05,569.45,921.0,568.4944,568.754,568.1848,568.5842,921.0
2025-03-14 15:15:00,569.22,569.22,569.22,569.22,100.0,568.3546,568.3546,568.3546,568.3546,100.0
2025-03-14 15:20:00,569.21,569.21,568.9,568.9,258.0,568.3446,568.3446,568.0351,568.0351,258.0
2025-03-14 15:25:00,568.9,569.01,568.36,568.37,2006.0,568.0351,568.1449,567.4959,567.5059,2006.0
2025-03-14 15:30:00,568.58,569.13,568.58,568.83,1180.0,567.7155,568.2647,567.7155,567.9652,1180.0
2025-03-14 15:35:00,568.61,568.61,568.61,568.61,100.0,567.7455,567.7455,567.7455,567.7455,100.0
2025-03-14 15:40:00,568.32,568.54,567.94,568.54,784.0,567.4559,567.6756,567.0765,567.6756,784.0
2025-03-14 15:45:00,568.32,568.85,568.32,568.85,1300.0,567.4559,567.9851,567.4559,567.9851,1300.0
2025-03-14 15:50:00,568.7,569.64,568.68,569.64,3546.0,567.8354,568.7739,567.8154,568.7739,3546.0
2025-03-14 15:55:00,569.15,570.19,568.92,569.25,12155.0,568.2847,569.3231,568.055,568.3845,12155.0
2025-03-17 09:30:00,569.29,571.47,569.29,571.47,3054.0,568.4245,570.6011,568.4245,570.6011,3054.0
2025-03-17 09:35:00,572.95,572.95,571.9,571.9,200.0,572.0789,572.0789,571.0305,571.0305,200.0
2025-03-17 09:40:00,571.95,574.52,571.95,574.51,415.0,571.0804,573.6465,571.0804,573.6365,415.0
2025-03-17 09:45:00,573.39,573.4,573.39,573.39,100.0,572.5182,572.5282,572.5182,572.5182,100.0
2025-03-17 09:50:00,573.38,573.38,572.27,572.33,500.0,572.5082,572.5082,571.3999,571.4598,500.0
2025-03-17 09:55:00,572.38,572.38,571.74,572.08,320.0,571.5098,571.5098,570.8707,571.2102,320.0
2025-03-17 10:00:00,572.17,572.17,571.01,571.07,602.0,571.3001,571.3001,570.1418,570.2018,602.0
2025-03-17 10:05:00,571.07,571.8,570.84,571.63,2347.0,570.2018,570.9306,569.9721,570.7609,2347.0
2025-03-17 10:10:00,572.57,572.57,571.64,571.65,520.0,571.6995,571.6995,570.7709,570.7809,520.0
2025-03-17 10:15:00,572.29,573.55,572.29,573.17,921.0,571.4199,572.678,571.4199,572.2986,921.0
2025-03-17 10:20:00,572.94,573.47,572.94,573.47,1586.0,572.0689,572.5981,572.0689,572.5981,1586.0
2025-03-17 10:25:00,573.04,573.19,572.44,573.06,600.0,572.1688,572.3185,571.5697,572.1887,600.0
2025-03-17 10:30:00,572.41,572.64,571.92,572.64,1130.0,571.5397,571.7694,571.0505,571.7694,1130.0
2025-03-17 10:35:00,572.99,573.09,572.33,573.09,3981.0,572.1188,572.2187,571.4598,572.2187,3981.0
2025-03-17 10:40:00,573.42,573.43,573.07,573.3,314.0,572.5482,572.5582,572.1987,572.4284,314.0
2025-03-17 10:45:00,572.95,573.3,572.37,572.51,1901.0,572.0789,572.4284,571.4998,571.6396,1901.0
2025-03-17 10:50:00,571.19,571.19,571.1,571.1,200.0,570.3216,570.3216,570.2317,570.2317,200.0
2025-03-17 10:55:00,571.15,571.15,571.15,571.15,200.0,570.2816,570.2816,570.2816,570.2816,200.0
2025-03-17 11:00:00,571.15,572.93,571.15,572.26,1249.0,570.2816,572.0589,570.2816,571.3899,1249.0
2025-03-17 11:05:00,572.62,572.62,571.73,571.73,1371.0,571.7494,571.7494,570.8607,570.8607,1371.0
2025-03-17 11:10:00,571.72,572.6,571.72,572.37,1818.0,570.8508,571.7294,570.8508,571.4998,1818.0
2025-03-17 11:15:00,572.21,572.21,572.21,572.21,100.0,571.34,571.34,571.34,571.34,100.0
2025-03-17 11:20:00,572.4,572.48,572.39,572.39,400.0,571.5297,571.6096,571.5197,571.5197,400.0
2025-03-17 11:25:00,572.0,572.11,571.75,571.75,400.0,571.1303,571.2402,570.8807,570.8807,400.0
2025-03-17 11:30:00,571.75,571.76,570.82,570.83,317.0,570.8807,570.8907,569.9521,569.9621,317.0
2025-03-17 11:35:00,571.41,571.41,571.0,571.0,425.0,570.5412,570.5412,570.1319,570.1319,425.0
2025-03-17 11:40:00,571.0,571.0,571.0,571.0,0.0,570.1319,570.1319,570.1319,570.1319,0.0
2025-03-17 11:45:00,571.05,571.72,571.04,571.66,934.0,570.1818,570.8508,570.1718,570.7909,934.0
2025-03-17 11:50:00,571.66,571.66,571.66,571.66,0.0,570.7909,570.7909,570.7909,570.7909,0.0
2025-03-17 11:55:00,572.08,572.13,571.55,571.6,1001.0,571.2102,571.2601,570.681,570.7309,1001.0
2025-03-17 12:00:00,571.31,572.12,571.31,572.12,2376.0,570.4414,571.2502,570.4414,571.2502,2376.0
2025-03-17 12:05:00,572.6,573.08,572.6,573.08,300.0,571.7294,572.2087,571.7294,572.2087,300.0
2025-03-17 12:10:00,572.88,572.88,572.84,572.84,298.0,572.009,572.009,571.9691,571.9691,298.0
2025-03-17 12:15:00,572.86,572.86,572.4,572.52,400.0,571.989,571.989,571.5297,571.6495,400.0
2025-03-17 12:20:00,572.49,572.49,572.23,572.23,200.0,571.6196,571.6196,571.36,571.36,200.0
2025-03-17 12:25:00,572.82,573.1,572.82,573.1,600.0,571.9491,572.2287,571.9491,572.2287,600.0
2025-03-17 12:30:00,572.85,573.04,572.74,573.04,621.0,571.979,572.1688,571.8692,572.1688,621.0
2025-03-17 12:35:00,573.09,573.09,573.09,573.09,100.0,572.2187,572.2187,572.2187,572.2187,100.0
2025-03-17 12:40:00,573.09,573.09,572.72,573.0,2352.0,572.2187,572.2187,571.8492,572.1288,2352.0
2025-03-17 12:45:00,572.69,572.79,572.66,572.79,1215.0,571.8193,571.9191,571.7893,571.9191,1215.0
2025-03-17 12:50:00,573.19,574.23,573.19,574.23,2388.0,572.3185,573.3569,572.3185,573.3569,2388.0
2025-03-17 12:55:00,573.73,573.73,573.12,573.59,785.0,572.8577,572.8577,572.2486,572.7179,785.0
2025-03-17 13:00:00,573.6,573.6,573.01,573.01,700.0,572.7279,572.7279,572.1388,572.1388,700.0
2025-03-17 13:05:00,573.58,573.58,573.58,573.58,100.0,572.7079,572.7079,572.7079,572.7079,100.0
2025-03-17 13:10:00,573.65,573.98,573.65,573.98,755.0,572.7778,573.1073,572.7778,573.1073,755.0
2025-03-17 13:15:00,574.42,574.49,574.41,574.48,400.0,573.5467,573.6166,573.5367,573.6066,400.0
2025-03-17 13:20:00,574.48,574.95,574.47,574.95,973.0,573.6066,574.0759,573.5966,574.0759,973.0
2025-03-17 13:25:00,574.74,575.27,574.74,575.0,2178.0,573.8662,574.3954,573.8662,574.1258,2178.0
2025-03-17 13:30:00,575.01,575.24,575.01,575.24,356.0,574.1358,574.3654,574.1358,574.3654,356.0
2025-03-17 13:35:00,575.19,575.63,575.19,575.63,380.0,574.3155,574.7548,574.3155,574.7548,380.0
2025-03-17 13:40:00,576.31,576.68,576.31,576.68,300.0,575.4338,575.8032,575.4338,575.8032,300.0
2025-03-17 13:45:00,576.57,576.57,576.57,576.57,300.0,575.6934,575.6934,575.6934,575.6934,300.0
2025-03-17 13:50:00,576.21,576.52,576.2,576.51,406.0,575.3339,575.6435,575.324,575.6335,406.0
2025-03-17 13:55:00,576.31,576.34,576.13,576.34,806.0,575.4338,575.4637,575.2541,575.4637,806.0
2025-03-17 14:00:00,576.81,576.86,576.21,576.33,2155.0,575.933,575.9829,575.3339,575.4538,2155.0
2025-03-17 14:05:00,576.55,576.55,576.55,576.55,301.0,575.6734,575.6734,575.6734,575.6734,301.0
2025-03-17 14:10:00,576.19,576.35,576.02,576.35,700.0,575.314,575.4737,575.1442,575.4737,700.0
2025-03-17 14:15:00,576.23,576.56,576.23,576.56,1500.0,575.3539,575.6834,575.3539,575.6834,1500.0
2025-03-17 14:20:00,576.15,576.26,576.15,576.15,500.0,575.274,575.3839,575.274,575.274,500.0
2025-03-17 14:25:00,576.4,576.73,576.39,576.73,500.0,575.5236,575.8531,575.5137,575.8531,500.0
2025-03-17 14:30:00,576.69,576.91,576.65,576.79,1100.0,575.8132,576.0329,575.7733,575.9131,1100.0
2025-03-17 14:35:00,576.81,577.06,576.81,576.96,500.0,575.933,576.1826,575.933,576.0828,500.0
2025-03-17 14:40:00,577.29,577.29,576.77,576.77,420.0,576.4123,576.4123,575.8931,575.8931,420.0
2025-03-17 14:45:00,577.34,578.0,577.34,577.72,2375.0,576.4622,577.1212,576.4622,576.8416,2375.0
2025-03-17 14:50:00,577.81,578.12,577.71,578.12,1120.0,576.9315,577.241,576.8317,577.241,1120.0
2025-03-17 14:55:00,577.46,577.46,577.44,577.44,300.0,576.582,576.582,576.5621,576.5621,300.0
2025-03-17 15:00:00,576.96,577.0,576.72,576.72,300.0,576.0828,576.1227,575.8432,575.8432,300.0
2025-03-17 15:05:00,576.76,577.61,576.76,577.18,3886.0,575.8831,576.7318,575.8831,576.3025,3886.0
2025-03-17 15:10:00,577.16,577.2,576.92,577.1,671.0,576.2825,576.3224,576.0429,576.2226,671.0
2025-03-17 15:15:00,577.13,577.46,577.13,577.44,1061.0,576.2525,576.582,576.2525,576.5621,1061.0
2025-03-17 15:20:00,577.69,578.04,577.69,578.04,859.0,576.8117,577.1612,576.8117,577.1612,859.0
2025-03-17 15:25:00,577.79,578.23,577.78,578.23,997.0,576.9115,577.3509,576.9016,577.3509,997.0
2025-03-17 15:30:00,578.24,578.24,577.82,577.82,800.0,577.3609,577.3609,576.9415,576.9415,800.0
2025-03-17 15:35:00,577.77,577.77,577.13,577.13,3086.0,576.8916,576.8916,576.2525,576.2525,3086.0
2025-03-17 15:40:00,577.66,577.81,577.48,577.75,900.0,576.7817,576.9315,576.602,576.8716,900.0
2025-03-17 15:45:00,577.78,578.04,577.26,577.66,2455.0,576.9016,577.1612,576.3823,576.7817,2455.0
2025-03-17 15:50:00,577.74,578.17,576.15,576.6,12564.0,576.8616,577.291,575.274,575.7233,12564.0
2025-03-17 15:55:00,576.03,576.66,575.62,575.62,19774.0,575.1542,575.7833,574.7448,574.7448,19774.0
2025-03-18 09:30:00,573.84,573.84,569.66,572.75,4418.0,572.9675,572.9675,568.7939,571.8792,4418.0
2025-03-18 09:35:00,576.46,576.46,573.73,573.73,1100.0,575.5836,575.5836,572.8577,572.8577,1100.0
2025-03-18 09:40:00,572.7,572.71,572.13,572.55,581.0,571.8293,571.8393,571.2601,571.6795,581.0
2025-03-18 09:45:00,571.89,571.9,571.54,571.55,1131.0,571.0205,571.0305,570.671,570.681,1131.0
2025-03-18 09:50:00,571.69,571.82,571.42,571.75,1313.0,570.8208,570.9506,570.5512,570.8807,1313.0
2025-03-18 09:55:00,571.75,571.75,571.75,571.75,0.0,570.8807,570.8807,570.8807,570.8807,0.0
2025-03-18 10:00:00,573.62,574.22,573.18,573.76,12607.0,572.7479,573.347,572.3085,572.8877,12607.0
2025-03-18 10:05:00,573.76,573.81,571.81,573.21,6817.0,572.8877,572.9376,570.9406,572.3385,6817.0
2025-03-18 10:10:00,573.82,573.82,573.34,573.35,205.0,572.9476,572.9476,572.4683,572.4783,205.0
2025-03-18 10:15:00,573.21,573.96,572.76,573.96,900.0,572.3385,573.0874,571.8892,573.0874,900.0
2025-03-18 10:20:00,575.07,575.08,574.6,574.6,654.0,574.1957,574.2057,573.7264,573.7264,654.0
2025-03-18 10:25:00,575.14,575.14,574.67,574.67,300.0,574.2656,574.2656,573.7963,573.7963,300.0
2025-03-18 10:30:00,574.17,574.55,574.17,574.55,700.0,573.297,573.6765,573.297,573.6765,700.0
2025-03-18 10:35:00,574.72,574.72,574.71,574.72,100.0,573.8462,573.8462,573.8362,573.8462,100.0
2025-03-18 10:40:00,574.79,575.06,574.78,574.85,1040.0,573.9161,574.1857,573.9061,573.976,1040.0
2025-03-18 10:45:00,574.85,574.89,573.49,573.5,7434.0,573.976,574.0159,572.6181,572.6281,7434.0
2025-03-18 10:50:00,574.04,575.54,574.03,575.31,2811.0,573.1672,574.665,573.1573,574.4353,2811.0
2025-03-18 10:55:00,575.79,575.79,574.05,574.05,1082.0,574.9146,574.9146,573.1772,573.1772,1082.0
2025-03-18 11:00:00,574.08,575.0,574.05,574.4,3010.0,573.2072,574.1258,573.1772,573.5267,3010.0
2025-03-18 11:05:00,575.74,575.74,575.74,575.74,141.0,574.8647,574.8647,574.8647,574.8647,141.0
2025-03-18 11:10:00,574.6,574.6,574.6,574.6,293.0,573.7264,573.7264,573.7264,573.7264,293.0
2025-03-18 11:15:00,574.6,574.6,574.6,574.6,0.0,573.7264,573.7264,573.7264,573.7264,0.0
2025-03-18 11:20:00,573.3,573.3,573.29,573.29,457.0,572.4284,572.4284,572.4184,572.4184,457.0
2025-03-18 11:25:00,573.34,573.34,573.33,573.34,100.0,572.4683,572.4683,572.4583,572.4683,100.0
2025-03-18 11:30:00,572.53,572.53,572.53,572.53,100.0,571.6595,571.6595,571.6595,571.6595,100.0
2025-03-18 11:35:00,572.38,572.57,571.99,572.57,1087.0,571.5098,571.6995,571.1204,571.6995,1087.0
2025-03-18 11:40:00,572.65,572.66,572.65,572.65,600.0,571.7794,571.7893,571.7794,571.7794,600.0
2025-03-18 11:45:00,572.64,572.65,572.2,572.2,200.0,571.7694,571.7794,571.33,571.33,200.0
2025-03-18 11:50:00,572.0,572.22,571.89,572.19,2133.0,571.1303,571.35,571.0205,571.32,2133.0
2025-03-18 11:55:00,572.42,572.46,572.23,572.34,1900.0,571.5497,571.5896,571.36,571.4698,1900.0
2025-03-18 12:00:00,572.34,572.99,572.33,572.42,698.0,571.4698,572.1188,571.4598,571.5497,698.0
2025-03-18 12:05:00,572.42,572.42,572.42,572.42,0.0,571.5497,571.5497,571.5497,571.5497,0.0
2025-03-18 12:10:00,573.77,574.16,573.76,574.16,534.0,572.8976,573.2871,572.8877,573.2871,534.0
2025-03-18 12:15:00,574.15,574.16,573.83,573.83,610.0,573.2771,573.2871,572.9576,572.9576,610.0
2025-03-18 12:20:00,573.68,573.68,573.67,573.68,114.0,572.8078,572.8078,572.7978,572.8078,114.0
2025-03-18 12:25:00,573.79,573.83,573.79,573.83,200.0,572.9176,572.9576,572.9176,572.9576,200.0
2025-03-18 12:30:00,573.8,573.8,573.79,573.8,100.0,572.9276,572.9276,572.9176,572.9276,100.0
2025-03-18 12:35:00,573.36,573.5,572.96,573.5,619.0,572.4883,572.6281,572.0889,572.6281,619.0
2025-03-18 12:40:00,573.26,573.26,573.2,573.2,200.0,572.3884,572.3884,572.3285,572.3285,200.0
2025-03-18 12:45:00,572.75,573.36,572.75,573.01,3518.0,571.8792,572.4883,571.8792,572.1388,3518.0
2025-03-18 12:50:00,572.71,572.71,572.49,572.49,600.0,571.8393,571.8393,571.6196,571.6196,600.0
2025-03-18 12:55:00,572.8,573.07,572.69,573.07,2515.0,571.9291,572.1987,571.8193,572.1987,2515.0
2025-03-18 13:00:00,572.93,573.53,572.92,573.53,360.0,572.0589,572.658,572.0489,572.658,360.0
2025-03-18 13:05:00,572.75,572.75,572.75,572.75,300.0,571.8792,571.8792,571.8792,571.8792,300.0
2025-03-18 13:10:00,573.89,573.9,573.89,573.89,434.0,573.0175,573.0274,573.0175,573.0175,434.0
2025-03-18 13:15:00,573.59,573.59,573.59,573.59,700.0,572.7179,572.7179,572.7179,572.7179,700.0
2025-03-18 13:20:00,573.25,573.28,573.25,573.28,200.0,572.3784,572.4084,572.3784,572.4084,200.0
2025-03-18 13:25:00,573.5,574.13,573.49,573.5,600.0,572.6281,573.2571,572.6181,572.6281,600.0
2025-03-18 13:30:00,573.5,573.5,573.5,573.5,0.0,572.6281,572.6281,572.6281,572.6281,0.0
2025-03-18 13:35:00,574.38,574.77,574.37,574.77,200.0,573.5067,573.8961,573.4967,573.8961,200.0
2025-03-18 13:40:00,574.38,574.38,574.35,574.35,331.0,573.5067,573.5067,573.4768,573.4768,331.0
2025-03-18 13:45:00,574.65,574.65,574.65,574.65,100.0,573.7763,573.7763,573.7763,573.7763,100.0
2025-03-18 13:50:00,574.49,574.49,574.49,574.49,118.0,573.6166,573.6166,573.6166,573.6166,118.0
2025-03-18 13:55:00,574.38,574.38,573.57,573.57,701.0,573.5067,573.5067,572.698,572.698,701.0
2025-03-18 14:00:00,574.0,574.29,573.97,573.97,300.0,573.1273,573.4169,573.0973,573.0973,300.0
2025-03-18 14:05:00,573.67,574.87,573.67,574.87,235.0,572.7978,573.996,572.7978,573.996,235.0
2025-03-18 14:10:00,574.87,574.87,574.87,574.87,0.0,573.996,573.996,573.996,573.996,0.0
2025-03-18 14:15:00,574.62,574.62,574.62,574.62,300.0,573.7464,573.7464,573.7464,573.7464,300.0
2025-03-18 14:20:00,574.88,575.24,574.82,575.24,454.0,574.006,574.3654,573.9461,574.3654,454.0
2025-03-18 14:25:00,575.33,575.66,574.7,574.71,958.0,574.4553,574.7848,573.8262,573.8362,958.0
2025-03-18 14:30:00,574.71,574.71,574.71,574.71,0.0,573.8362,573.8362,573.8362,573.8362,0.0
2025-03-18 14:35:00,574.96,574.96,574.96,574.96,127.0,574.0858,574.0858,574.0858,574.0858,127.0
2025-03-18 14:40:00,574.84,574.92,574.56,574.59,700.0,573.966,574.0459,573.6864,573.7164,700.0
2025-03-18 14:45:00,574.79,575.57,574.78,575.57,500.0,573.9161,574.6949,573.9061,574.6949,500.0
2025-03-18 14:50:00,575.28,575.52,575.23,575.23,344.0,574.4054,574.645,574.3554,574.3554,344.0
2025-03-18 14:55:00,575.07,575.07,574.65,574.93,1021.0,574.1957,574.1957,573.7763,574.0559,1021.0
2025-03-18 15:00:00,574.93,574.93,574.93,574.93,0.0,574.0559,574.0559,574.0559,574.0559,0.0
2025-03-18 15:05:00,574.56,574.56,574.56,574.56,200.0,573.6864,573.6864,573.6864,573.6864,200.0
2025-03-18 15:10:00,574.61,574.69,574.17,574.5,1002.0,573.7364,573.8162,573.297,573.6265,1002.0
2025-03-18 15:15:00,574.62,574.8,574.61,574.8,307.0,573.7464,573.9261,573.7364,573.9261,307.0
2025-03-18 15:20:00,574.8,574.8,574.8,574.8,200.0,573.9261,573.9261,573.9261,573.9261,200.0
2025-03-18 15:25:00,574.8,575.08,574.4,575.08,1016.0,573.9261,574.2057,573.5267,574.2057,1016.0
2025-03-18 15:30:00,575.16,575.72,575.16,575.54,1100.0,574.2855,574.8447,574.2855,574.665,1100.0
2025-03-18 15:35:00,575.06,575.06,574.79,574.81,1024.0,574.1857,574.1857,573.9161,573.9361,1024.0
2025-03-18 15:40:00,574.71,575.1,574.65,574.86,1321.0,573.8362,574.2256,573.7763,573.986,1321.0
2025-03-18 15:45:00,574.64,575.0,574.31,574.99,3010.0,573.7663,574.1258,573.4368,574.1158,3010.0
2025-03-18 15:50:00,574.8,576.02,574.29,575.6,7404.0,573.9261,575.1442,573.4169,574.7249,7404.0
2025-03-18 15:55:00,575.97,577.38,575.82,576.9,21295.0,575.0943,576.5022,574.9445,576.0229,21295.0
2025-03-19 09:30:00,579.21,579.21,577.05,577.06,5622.0,578.3294,578.3294,576.1727,576.1826,5622.0
2025-03-19 09:35:00,579.91,580.0,579.91,580.0,623.0,579.0283,579.1182,579.0283,579.1182,623.0
2025-03-19 09:40:00,579.72,579.72,578.43,578.44,200.0,578.8386,578.8386,577.5506,577.5605,200.0
2025-03-19 09:45:00,578.44,578.44,578.44,578.44,200.0,577.5605,577.5605,577.5605,577.5605,200.0
2025-03-19 09:50:00,580.18,580.33,578.7,578.7,600.0,579.2979,579.4477,577.8202,577.8202,600.0
2025-03-19 09:55:00,579.71,579.71,577.96,577.96,600.0,578.8286,578.8286,577.0813,577.0813,600.0
2025-03-19 10:00:00,578.63,578.92,577.09,578.63,2003.0,577.7503,578.0398,576.2126,577.7503,2003.0
2025-03-19 10:05:00,579.42,579.42,577.66,578.44,1065.0,578.5391,578.5391,576.7817,577.5605,1065.0
2025-03-19 10:10:00,577.94,578.56,577.7,578.56,3121.0,577.0613,577.6804,576.8217,577.6804,3121.0
2025-03-19 10:15:00,578.36,578.36,578.35,578.36,100.0,577.4807,577.4807,577.4707,577.4807,100.0
2025-03-19 10:20:00,578.01,578.5,578.0,578.5,861.0,577.1312,577.6205,577.1212,577.6205,861.0
2025-03-19 10:25:00,578.56,578.59,578.0,578.0,799.0,577.6804,577.7103,577.1212,577.1212,799.0
2025-03-19 10:30:00,577.88,578.17,577.88,578.17,245.0,577.0014,577.291,577.0014,577.291,245.0
2025-03-19 10:35:00,578.17,578.17,578.17,578.17,0.0,577.291,577.291,577.291,577.291,0.0
2025-03-19 10:40:00,577.37,577.37,576.98,576.98,474.0,576.4922,576.4922,576.1028,576.1028,474.0
2025-03-19 10:45:00,576.88,577.03,576.82,577.03,400.0,576.0029,576.1527,575.943,576.1527,400.0
2025-03-19 10:50:00,575.95,575.95,575.95,575.95,100.0,575.0743,575.0743,575.0743,575.0743,100.0
2025-03-19 10:55:00,575.55,575.55,574.76,575.5,2778.0,574.6749,574.6749,573.8861,574.625,2778.0
2025-03-19 11:00:00,575.5,576.29,575.5,576.19,851.0,574.625,575.4138,574.625,575.314,851.0
2025-03-19 11:05:00,576.09,576.5,576.09,576.5,643.0,575.2141,575.6235,575.2141,575.6235,643.0
2025-03-19 11:10:00,576.4,576.94,576.4,576.82,1133.0,575.5236,576.0628,575.5236,575.943,1133.0
2025-03-19 11:15:00,576.82,577.09,576.14,576.18,834.0,575.943,576.2126,575.264,575.304,834.0
2025-03-19 11:20:00,575.95,576.63,575.95,576.0,900.0,575.0743,575.7533,575.0743,575.1243,900.0
2025-03-19 11:25:00,576.0,576.34,576.0,576.13,1492.0,575.1243,575.4637,575.1243,575.2541,1492.0
2025-03-19 11:30:00,575.66,575.66,575.65,575.66,100.0,574.7848,574.7848,574.7748,574.7848,100.0
2025-03-19 11:35:00,575.66,576.77,575.65,576.53,2134.0,574.7848,575.8931,574.7748,575.6535,2134.0
2025-03-19 11:40:00,576.88,577.05,576.55,576.88,1447.0,576.0029,576.1727,575.6734,576.0029,1447.0
2025-03-19 11:45:00,576.88,577.21,576.88,577.2,520.0,576.0029,576.3324,576.0029,576.3224,520.0
2025-03-19 11:50:00,577.11,578.05,577.09,578.05,1753.0,576.2326,577.1711,576.2126,577.1711,1753.0
2025-03-19 11:55:00,578.05,578.05,577.01,577.15,945.0,577.1711,577.1711,576.1327,576.2725,945.0
2025-03-19 12:00:00,577.2,577.2,577.2,577.2,100.0,576.3224,576.3224,576.3224,576.3224,100.0
2025-03-19 12:05:00,577.27,577.61,577.24,577.32,2191.0,576.3923,576.7318,576.3624,576.4423,2191.0
2025-03-19 12:10:00,576.82,576.82,576.46,576.46,400.0,575.943,575.943,575.5836,575.5836,400.0
2025-03-19 12:15:00,576.46,576.46,576.46,576.46,0.0,575.5836,575.5836,575.5836,575.5836,0.0
2025-03-19 12:20:00,575.94,576.23,575.94,576.23,359.0,575.0643,575.3539,575.0643,575.3539,359.0
2025-03-19 12:25:00,576.15,576.15,576.15,576.15,200.0,575.274,575.274,575.274,575.274,200.0
2025-03-19 12:30:00,576.15,576.15,575.98,575.99,396.0,575.274,575.274,575.1043,575.1143,396.0
2025-03-19 12:35:00,575.88,575.89,575.62,575.65,749.0,575.0044,575.0144,574.7448,574.7748,749.0
2025-03-19 12:40:00,575.27,575.27,575.26,575.27,100.0,574.3954,574.3954,574.3854,574.3954,100.0
2025-03-19 12:45:00,575.55,575.81,575.4,575.75,1531.0,574.6749,574.9345,574.5252,574.8746,1531.0
2025-03-19 12:50:00,575.78,576.11,575.78,576.1,400.0,574.9046,575.2341,574.9046,575.2241,400.0
2025-03-19 12:55:00,575.6,575.64,575.6,575.64,272.0,574.7249,574.7648,574.7249,574.7648,272.0
2025-03-19 13:00:00,575.52,575.52,574.96,574.98,930.0,574.645,574.645,574.0858,574.1058,930.0
2025-03-19 13:05:00,574.99,574.99,574.6,574.6,510.0,574.1158,574.1158,573.7264,573.7264,510.0
2025-03-19 13:10:00,574.47,574.47,573.96,573.96,200.0,573.5966,573.5966,573.0874,573.0874,200.0
2025-03-19 13:15:00,574.13,574.24,573.44,574.03,2516.0,573.2571,573.3669,572.5681,573.1573,2516.0
2025-03-19 13:20:00,574.13,574.13,573.7,574.0,932.0,573.2571,573.2571,572.8278,573.1273,932.0
2025-03-19 13:25:00,573.99,574.88,573.98,574.77,2501.0,573.1173,574.006,573.1073,573.8961,2501.0
2025-03-19 13:30:00,574.4,574.62,574.34,574.34,421.0,573.5267,573.7464,573.4668,573.4668,421.0
2025-03-19 13:35:00,574.3,575.09,574.29,575.09,800.0,573.4268,574.2156,573.4169,574.2156,800.0
2025-03-19 13:40:00,575.14,575.15,575.14,575.14,120.0,574.2656,574.2755,574.2656,574.2656,120.0
2025-03-19 13:45:00,574.0,574.2,573.81,573.81,800.0,573.1273,573.327,572.9376,572.9376,800.0
2025-03-19 13:50:00,574.19,574.25,573.81,573.81,796.0,573.317,573.3769,572.9376,572.9376,796.0
2025-03-19 13:55:00,573.93,573.93,573.68,573.68,873.0,573.0574,573.0574,572.8078,572.8078,873.0
2025-03-19 14:00:00,572.65,574.43,572.27,574.43,4751.0,571.7794,573.5566,571.3999,573.5566,4751.0
2025-03-19 14:05:00,574.5,574.5,573.82,574.08,1148.0,573.6265,573.6265,572.9476,573.2072,1148.0
2025-03-19 14:10:00,574.57,574.57,574.52,574.52,300.0,573.6964,573.6964,573.6465,573.6465,300.0
2025-03-19 14:15:00,575.2,575.2,574.88,574.88,317.0,574.3255,574.3255,574.006,574.006,317.0
2025-03-19 14:20:00,574.45,575.01,574.34,575.01,800.0,573.5766,574.1358,573.4668,574.1358,800.0
2025-03-19 14:25:00,574.62,574.62,574.38,574.38,200.0,573.7464,573.7464,573.5067,573.5067,200.0
2025-03-19 14:30:00,574.53,575.59,574.31,575.59,800.0,573.6565,574.7149,573.4368,574.7149,800.0
2025-03-19 14:35:00,575.59,575.59,575.59,575.59,0.0,574.7149,574.7149,574.7149,574.7149,0.0
2025-03-19 14:40:00,574.67,575.58,574.13,575.58,1348.0,573.7963,574.7049,573.2571,574.7049,1348.0
2025-03-19 14:45:00,575.44,575.9,575.44,575.9,500.0,574.5651,575.0244,574.5651,575.0244,500.0
2025-03-19 14:50:00,575.84,576.43,575.78,576.43,1500.0,574.9645,575.5536,574.9046,575.5536,1500.0
2025-03-19 14:55:00,576.08,576.47,575.96,575.96,1120.0,575.2041,575.5935,575.0843,575.0843,1120.0
2025-03-19 15:00:00,575.96,576.73,575.96,576.73,1540.0,575.0843,575.8531,575.0843,575.8531,1540.0
2025-03-19 15:05:00,576.35,577.9,576.35,577.73,2941.0,575.4737,577.0214,575.4737,576.8516,2941.0
2025-03-19 15:10:00,577.75,577.98,576.71,576.71,1602.0,576.8716,577.1012,575.8332,575.8332,1602.0
2025-03-19 15:15:00,577.56,577.8,577.04,577.8,1422.0,576.6819,576.9215,576.1627,576.9215,1422.0
2025-03-19 15:20:00,577.1,577.22,576.11,576.28,3662.0,576.2226,576.3424,575.2341,575.4038,3662.0
2025-03-19 15:25:00,575.8,575.8,574.98,575.19,3290.0,574.9246,574.9246,574.1058,574.3155,3290.0
2025-03-19 15:30:00,575.34,576.2,575.3,576.2,1200.0,574.4653,575.324,574.4253,575.324,1200.0
2025-03-19 15:35:00,576.2,576.66,575.43,576.55,2366.0,575.324,575.7833,574.5551,575.6734,2366.0
2025-03-19 15:40:00,576.44,577.39,576.33,577.39,1235.0,575.5636,576.5121,575.4538,576.5121,1235.0
2025-03-19 15:45:00,577.51,577.51,576.79,576.79,709.0,576.632,576.632,575.9131,575.9131,709.0
2025-03-19 15:50:00,576.44,578.12,575.26,578.12,10046.0,575.5636,577.241,574.3854,577.241,10046.0
2025-03-19 15:55:00,578.65,578.93,577.49,577.83,14936.0,577.7702,578.0498,576.612,576.9515,14936.0
2025-03-20 09:30:00,574.31,574.88,573.74,573.74,3421.0,573.4368,574.006,572.8677,572.8677,3421.0
2025-03-20 09:35:00,573.79,573.8,571.72,571.72,417.0,572.9176,572.9276,570.8508,570.8508,417.0
2025-03-20 09:40:00,571.04,572.39,570.85,572.21,891.0,570.1718,571.5197,569.9821,571.34,891.0
2025-03-20 09:45:00,572.72,573.91,572.72,572.91,694.0,571.8492,573.0374,571.8492,572.039,694.0
2025-03-20 09:50:00,572.85,572.85,572.84,572.85,100.0,571.979,571.979,571.9691,571.979,100.0
2025-03-20 09:55:00,574.42,575.35,574.41,575.31,1030.0,573.5467,574.4752,573.5367,574.4353,1030.0
2025-03-20 10:00:00,575.7,576.18,575.34,575.57,1441.0,574.8247,575.304,574.4653,574.6949,1441.0
2025-03-20 10:05:00,575.48,575.48,574.88,574.88,500.0,574.605,574.605,574.006,574.006,500.0
2025-03-20 10:10:00,574.49,574.89,573.81,573.81,2365.0,573.6166,574.0159,572.9376,572.9376,2365.0
2025-03-20 10:15:00,573.7,574.49,573.7,574.43,811.0,572.8278,573.6166,572.8278,573.5566,811.0
2025-03-20 10:20:00,574.75,574.75,574.74,574.75,100.0,573.8762,573.8762,573.8662,573.8762,100.0
2025-03-20 10:25:00,575.88,576.34,575.73,576.29,405.0,575.0044,575.4637,574.8547,575.4138,405.0
2025-03-20 10:30:00,576.29,576.29,576.29,576.29,100.0,575.4138,575.4138,575.4138,575.4138,100.0
2025-03-20 10:35:00,576.2,576.66,576.2,576.66,300.0,575.324,575.7833,575.324,575.7833,300.0
2025-03-20 10:40:00,576.66,576.66,576.66,576.66,0.0,575.7833,575.7833,575.7833,575.7833,0.0
2025-03-20 10:45:00,576.53,577.12,576.53,577.12,217.0,575.6535,576.2426,575.6535,576.2426,217.0
2025-03-20 10:50:00,576.66,576.66,576.24,576.24,620.0,575.7833,575.7833,575.3639,575.3639,620.0
2025-03-20 10:55:00,576.13,576.15,574.92,574.93,1329.0,575.2541,575.274,574.0459,574.0559,1329.0
2025-03-20 11:00:00,575.35,575.52,575.35,575.52,347.0,574.4752,574.645,574.4752,574.645,347.0
2025-03-20 11:05:00,575.56,575.6,575.2,575.2,796.0,574.6849,574.7249,574.3255,574.3255,796.0
2025-03-20 11:10:00,575.35,575.87,575.21,575.7,1123.0,574.4752,574.9945,574.3355,574.8247,1123.0
2025-03-20 11:15:00,575.43,575.43,574.54,574.67,529.0,574.5551,574.5551,573.6665,573.7963,529.0
2025-03-20 11:20:00,574.28,574.28,574.27,574.28,115.0,573.4069,573.4069,573.3969,573.4069,115.0
2025-03-20 11:25:00,574.6,574.6,574.18,574.18,400.0,573.7264,573.7264,573.307,573.307,400.0
2025-03-20 11:30:00,574.18,574.18,574.18,574.18,0.0,573.307,573.307,573.307,573.307,0.0
2025-03-20 11:35:00,574.22,574.22,573.08,573.94,4081.0,573.347,573.347,572.2087,573.0674,4081.0
2025-03-20 11:40:00,574.38,574.51,574.18,574.18,1000.0,573.5067,573.6365,573.307,573.307,1000.0
2025-03-20 11:45:00,574.58,575.14,574.31,575.14,4410.0,573.7064,574.2656,573.4368,574.2656,4410.0
2025-03-20 11:50:00,575.04,576.34,575.04,576.34,2268.0,574.1657,575.4637,574.1657,575.4637,2268.0
2025-03-20 11:55:00,575.94,575.94,575.43,575.43,1000.0,575.0643,575.0643,574.5551,574.5551,1000.0
2025-03-20 12:00:00,575.59,576.07,575.45,575.61,5131.0,574.7149,575.1942,574.5751,574.7349,5131.0
2025-03-20 12:05:00,575.24,575.43,574.91,575.02,2255.0,574.3654,574.5551,574.0359,574.1457,2255.0
2025-03-20 12:10:00,575.01,575.01,574.66,575.0,800.0,574.1358,574.1358,573.7863,574.1258,800.0
2025-03-20 12:15:00,574.97,574.97,574.96,574.97,100.0,574.0958,574.0958,574.0858,574.0958,100.0
2025-03-20 12:20:00,574.97,575.35,574.6,574.6,410.0,574.0958,574.4752,573.7264,573.7264,410.0
2025-03-20 12:25:00,574.62,574.62,573.7,573.81,578.0,573.7464,573.7464,572.8278,572.9376,578.0
2025-03-20 12:30:00,574.33,574.33,573.87,573.97,1239.0,573.4568,573.4568,572.9975,573.0973,1239.0
2025-03-20 12:35:00,573.91,575.3,573.87,574.86,938.0,573.0374,574.4253,572.9975,573.986,938.0
2025-03-20 12:40:00,574.4,575.01,574.38,574.75,2529.0,573.5267,574.1358,573.5067,573.8762,2529.0
2025-03-20 12:45:00,574.88,575.39,574.07,574.07,1245.0,574.006,574.5152,573.1972,573.1972,1245.0
2025-03-20 12:50:00,573.82,574.54,573.82,574.54,458.0,572.9476,573.6665,572.9476,573.6665,458.0
2025-03-20 12:55:00,574.52,574.52,574.52,574.52,400.0,573.6465,573.6465,573.6465,573.6465,400.0
2025-03-20 13:00:00,574.72,574.72,574.71,574.72,220.0,573.8462,573.8462,573.8362,573.8462,220.0
2025-03-20 13:05:00,574.88,574.88,574.87,574.88,200.0,574.006,574.006,573.996,574.006,200.0
2025-03-20 13:10:00,575.44,575.44,575.14,575.14,294.0,574.5651,574.5651,574.2656,574.2656,294.0
2025-03-20 13:15:00,574.79,575.02,574.79,575.02,508.0,573.9161,574.1457,573.9161,574.1457,508.0
2025-03-20 13:20:00,574.88,574.89,574.06,574.07,504.0,574.006,574.0159,573.1872,573.1972,504.0
2025-03-20 13:25:00,573.53,573.53,573.48,573.48,300.0,572.658,572.658,572.6081,572.6081,300.0
2025-03-20 13:30:00,573.81,573.81,573.81,573.81,100.0,572.9376,572.9376,572.9376,572.9376,100.0
2025-03-20 13:35:00,573.79,574.27,573.75,574.27,2746.0,572.9176,573.3969,572.8777,573.3969,2746.0
2025-03-20 13:40:00,574.27,574.27,574.27,574.27,0.0,573.3969,573.3969,573.3969,573.3969,0.0
2025-03-20 13:45:00,574.33,574.37,574.33,574.37,217.0,573.4568,573.4967,573.4568,573.4967,217.0
2025-03-20 13:50:00,574.08,574.08,573.45,573.45,726.0,573.2072,573.2072,572.5781,572.5781,726.0
2025-03-20 13:55:00,572.74,572.74,572.73,572.73,300.0,571.8692,571.8692,571.8592,571.8592,300.0
2025-03-20 14:00:00,572.73,572.73,572.73,572.73,0.0,571.8592,571.8592,571.8592,571.8592,0.0
2025-03-20 14:05:00,573.07,573.35,572.63,573.13,660.0,572.1987,572.4783,571.7594,572.2586,660.0
2025-03-20 14:10:00,573.45,573.66,573.28,573.66,1024.0,572.5781,572.7878,572.4084,572.7878,1024.0
2025-03-20 14:15:00,573.11,573.5,573.11,573.5,1292.0,572.2387,572.6281,572.2387,572.6281,1292.0
2025-03-20 14:20:00,573.11,573.77,572.9,572.9,692.0,572.2387,572.8976,572.029,572.029,692.0
2025-03-20 14:25:00,572.37,572.4,572.36,572.39,200.0,571.4998,571.5297,571.4898,571.5197,200.0
2025-03-20 14:30:00,571.83,572.21,571.83,572.21,200.0,570.9606,571.34,570.9606,571.34,200.0
2025-03-20 14:35:00,572.89,572.97,572.89,572.97,400.0,572.019,572.0989,572.019,572.0989,400.0
2025-03-20 14:40:00,572.88,572.89,572.82,572.83,200.0,572.009,572.019,571.9491,571.9591,200.0
2025-03-20 14:45:00,573.06,573.06,573.06,573.06,100.0,572.1887,572.1887,572.1887,572.1887,100.0
2025-03-20 14:50:00,573.92,574.45,573.91,574.45,420.0,573.0474,573.5766,573.0374,573.5766,420.0
2025-03-20 14:55:00,574.87,574.92,574.16,574.33,6396.0,573.996,574.0459,573.2871,573.4568,6396.0
2025-03-20 15:00:00,574.45,574.71,574.26,574.71,717.0,573.5766,573.8362,573.3869,573.8362,717.0
2025-03-20 15:05:00,575.06,575.06,573.78,573.83,3146.0,574.1857,574.1857,572.9076,572.9576,3146.0
2025-03-20 15:10:00,574.33,574.48,574.0,574.48,656.0,573.4568,573.6066,573.1273,573.6066,656.0
2025-03-20 15:15:00,574.52,574.99,574.52,574.99,200.0,573.6465,574.1158,573.6465,574.1158,200.0
2025-03-20 15:20:00,574.56,575.6,574.56,575.6,543.0,573.6864,574.7249,573.6864,574.7249,543.0
2025-03-20 15:25:00,574.89,574.89,573.45,573.65,2787.0,574.0159,574.0159,572.5781,572.7778,2787.0
2025-03-20 15:30:00,573.48,574.12,573.48,574.06,2044.0,572.6081,573.2471,572.6081,573.1872,2044.0
2025-03-20 15:35:00,574.33,574.65,574.18,574.18,840.0,573.4568,573.7763,573.307,573.307,840.0
2025-03-20 15:40:00,574.46,574.47,574.46,574.46,1851.0,573.5866,573.5966,573.5866,573.5866,1851.0
2025-03-20 15:45:00,575.03,575.35,574.79,574.79,1424.0,574.1557,574.4752,573.9161,573.9161,1424.0
2025-03-20 15:50:00,574.74,577.44,573.82,575.55,9699.0,573.8662,576.5621,572.9476,574.6749,9699.0
2025-03-20 15:55:00,576.0,576.7,575.2,575.43,28760.0,575.1243,575.8232,574.3255,574.5551,28760.0
2025-03-21 09:30:00,569.92,572.94,568.7,568.71,88744.0,569.0535,572.0689,567.8354,567.8453,88744.0
2025-03-21 09:35:00,568.99,572.62,568.98,572.24,2105.0,568.1249,571.7494,568.1149,571.37,2105.0
2025-03-21 09:40:00,571.48,571.48,570.2,570.78,600.0,570.6111,570.6111,569.3331,569.9122,600.0
2025-03-21 09:45:00,570.9,571.1,569.6,569.6,2042.0,570.032,570.2317,568.734,568.734,2042.0
2025-03-21 09:50:00,569.99,570.36,567.81,567.97,2517.0,569.1234,569.4928,566.9467,567.1065,2517.0
2025-03-21 09:55:00,567.87,568.7,567.73,568.7,2677.0,567.0066,567.8354,566.8668,567.8354,2677.0
2025-03-21 10:00:00,567.95,567.95,566.73,567.44,2092.0,567.0865,567.0865,565.8684,566.5773,2092.0
2025-03-21 10:05:00,566.84,566.84,566.33,566.33,300.0,565.9782,565.9782,565.469,565.469,300.0
2025-03-21 10:10:00,565.52,566.82,565.52,566.82,1566.0,564.6602,565.9582,564.6602,565.9582,1566.0
2025-03-21 10:15:00,566.82,566.82,566.82,566.82,0.0,565.9582,565.9582,565.9582,565.9582,0.0
2025-03-21 10:20:00,566.26,567.24,566.26,566.43,3160.0,565.3991,566.3776,565.3991,565.5688,3160.0
2025-03-21 10:25:00,566.37,566.71,566.37,566.62,535.0,565.5089,565.8484,565.5089,565.7585,535.0
2025-03-21 10:30:00,566.69,567.09,565.24,565.98,4720.0,565.8284,566.2278,564.3806,565.1195,4720.0
2025-03-21 10:35:00,565.87,565.87,565.36,565.45,400.0,565.0097,565.0097,564.5004,564.5903,400.0
2025-03-21 10:40:00,565.91,566.12,565.47,565.47,710.0,565.0496,565.2593,564.6103,564.6103,710.0
2025-03-21 10:45:00,565.46,565.87,565.46,565.53,963.0,564.6003,565.0097,564.6003,564.6702,963.0
2025-03-21 10:50:00,566.58,566.58,566.57,566.58,330.0,565.7186,565.7186,565.7086,565.7186,330.0
2025-03-21 10:55:00,566.68,566.91,566.1,566.91,1146.0,565.8184,566.0481,565.2393,566.0481,1146.0
2025-03-21 11:00:00,566.91,566.91,566.55,566.55,300.0,566.0481,566.0481,565.6886,565.6886,300.0
2025-03-21 11:05:00,566.58,566.91,566.4,566.75,2862.0,565.7186,566.0481,565.5389,565.8883,2862.0
2025-03-21 11:10:00,566.57,566.57,566.46,566.46,500.0,565.7086,565.7086,565.5988,565.5988,500.0
2025-03-21 11:15:00,566.13,566.29,565.82,565.84,1028.0,565.2693,565.429,564.9597,564.9797,1028.0
2025-03-21 11:20:00,565.14,565.73,565.14,565.62,2410.0,564.2808,564.8699,564.2808,564.76,2410.0
2025-03-21 11:25:00,565.57,565.61,565.56,565.61,400.0,564.7101,564.7501,564.7001,564.7501,400.0
2025-03-21 11:30:00,565.32,565.92,565.32,565.67,2777.0,564.4605,565.0596,564.4605,564.81,2777.0
2025-03-21 11:35:00,565.67,565.67,565.67,565.67,0.0,564.81,564.81,564.81,564.81,0.0
2025-03-21 11:40:00,565.39,565.4,564.73,564.73,600.0,564.5304,564.5404,563.8714,563.8714,600.0
2025-03-21 11:45:00,564.43,564.43,564.36,564.36,300.0,563.5718,563.5718,563.502,563.502,300.0
2025-03-21 11:50:00,564.26,565.22,564.26,565.22,1913.0,563.4021,564.3606,563.4021,564.3606,1913.0
2025-03-21 11:55:00,564.79,564.79,564.79,564.79,100.0,563.9313,563.9313,563.9313,563.9313,100.0
2025-03-21 12:00:00,564.74,565.8,564.74,565.75,1214.0,563.8814,564.9398,563.8814,564.8898,1214.0
2025-03-21 12:05:00,565.6,565.6,565.59,565.6,100.0,564.7401,564.7401,564.7301,564.7401,100.0
2025-03-21 12:10:00,566.36,566.6,566.36,566.6,300.0,565.4989,565.7385,565.4989,565.7385,300.0
2025-03-21 12:15:00,568.02,568.02,568.02,568.02,100.0,567.1564,567.1564,567.1564,567.1564,100.0
2025-03-21 12:20:00,569.54,569.54,569.54,569.54,478.0,568.6741,568.6741,568.6741,568.6741,478.0
2025-03-21 12:25:00,569.6,569.65,569.26,569.41,1273.0,568.734,568.7839,568.3945,568.5443,1273.0
2025-03-21 12:30:00,568.47,568.57,568.47,568.57,814.0,567.6057,567.7056,567.6057,567.7056,814.0
2025-03-21 12:35:00,568.42,568.42,568.42,568.42,100.0,567.5558,567.5558,567.5558,567.5558,100.0
2025-03-21 12:40:00,568.79,569.3,568.79,568.79,768.0,567.9252,568.4344,567.9252,567.9252,768.0
2025-03-21 12:45:00,569.1,569.28,568.8,569.27,1044.0,568.2347,568.4145,567.9352,568.4045,1044.0
2025-03-21 12:50:00,569.27,569.27,569.27,569.27,0.0,568.4045,568.4045,568.4045,568.4045,0.0
2025-03-21 12:55:00,569.7,570.03,569.44,569.93,782.0,568.8338,569.1633,568.5742,569.0635,782.0
2025-03-21 13:00:00,569.93,570.21,569.83,569.83,700.0,569.0635,569.3431,568.9636,568.9636,700.0
2025-03-21 13:05:00,570.44,570.44,570.44,570.44,159.0,569.5727,569.5727,569.5727,569.5727,159.0
2025-03-21 13:10:00,570.73,570.73,570.15,570.73,544.0,569.8623,569.8623,569.2832,569.8623,544.0
2025-03-21 13:15:00,570.03,570.03,569.69,569.69,557.0,569.1633,569.1633,568.8239,568.8239,557.0
2025-03-21 13:20:00,570.21,570.22,570.08,570.08,344.0,569.3431,569.353,569.2133,569.2133,344.0
2025-03-21 13:25:00,569.29,569.29,569.29,569.29,100.0,568.4245,568.4245,568.4245,568.4245,100.0
2025-03-21 13:30:00,568.99,569.14,568.8,569.14,1000.0,568.1249,568.2747,567.9352,568.2747,1000.0
2025-03-21 13:35:00,569.14,569.14,569.14,569.14,0.0,568.2747,568.2747,568.2747,568.2747,0.0
2025-03-21 13:40:00,569.4,569.4,569.4,569.4,187.0,568.5343,568.5343,568.5343,568.5343,187.0
2025-03-21 13:45:00,569.81,569.96,569.8,569.96,217.0,568.9437,569.0934,568.9337,569.0934,217.0
2025-03-21 13:50:00,569.87,570.18,569.87,570.18,320.0,569.0036,569.3131,569.0036,569.3131,320.0
2025-03-21 13:55:00,569.77,569.77,569.77,569.77,200.0,568.9037,568.9037,568.9037,568.9037,200.0
2025-03-21 14:00:00,569.47,569.47,569.46,569.47,1600.0,568.6042,568.6042,568.5942,568.6042,1600.0
2025-03-21 14:05:00,568.69,568.69,568.38,568.66,431.0,567.8254,567.8254,567.5158,567.7954,431.0
2025-03-21 14:10:00,568.66,568.66,568.66,568.66,0.0,567.7954,567.7954,567.7954,567.7954,0.0
2025-03-21 14:15:00,568.94,568.94,568.93,568.94,352.0,568.075,568.075,568.065,568.075,352.0
2025-03-21 14:20:00,569.13,569.31,568.31,568.31,3495.0,568.2647,568.4444,567.4459,567.4459,3495.0
2025-03-21 14:25:00,568.31,568.31,568.31,568.31,0.0,567.4459,567.4459,567.4459,567.4459,0.0
2025-03-21 14:30:00,567.95,568.17,567.87,568.17,823.0,567.0865,567.3062,567.0066,567.3062,823.0
2025-03-21 14:35:00,568.17,568.17,568.17,568.17,0.0,567.3062,567.3062,567.3062,567.3062,0.0
2025-03-21 14:40:00,569.64,569.64,569.63,569.64,157.0,568.7739,568.7739,568.7639,568.7739,157.0
2025-03-21 14:45:00,568.34,569.01,568.34,569.01,212.0,567.4759,568.1449,567.4759,568.1449,212.0
2025-03-21 14:50:00,568.62,568.9,568.41,568.9,505.0,567.7555,568.0351,567.5458,568.0351,505.0
2025-03-21 14:55:00,569.08,569.08,567.99,568.15,2734.0,568.2148,568.2148,567.1264,567.2862,2734.0
2025-03-21 15:00:00,568.21,568.39,567.74,568.17,1502.0,567.3461,567.5258,566.8768,567.3062,1502.0
2025-03-21 15:05:00,567.86,568.19,567.85,567.9,630.0,566.9966,567.3261,566.9866,567.0366,630.0
2025-03-21 15:10:00,567.67,568.88,567.16,568.0,6479.0,566.8069,568.0151,566.2977,567.1364,6479.0
2025-03-21 15:15:00,567.91,568.37,567.91,568.37,771.0,567.0466,567.5059,567.0466,567.5059,771.0
2025-03-21 15:20:00,568.01,568.57,567.93,568.57,768.0,567.1464,567.7056,567.0665,567.7056,768.0
2025-03-21 15:25:00,568.07,568.07,568.05,568.05,300.0,567.2063,567.2063,567.1863,567.1863,300.0
2025-03-21 15:30:00,568.13,568.25,568.05,568.25,401.0,567.2662,567.386,567.1863,567.386,401.0
2025-03-21 15:35:00,568.65,568.85,568.17,568.7,901.0,567.7854,567.9851,567.3062,567.8354,901.0
2025-03-21 15:40:00,568.7,568.7,568.12,568.24,1200.0,567.8354,567.8354,567.2562,567.3761,1200.0
2025-03-21 15:45:00,568.53,568.53,568.08,568.23,1028.0,567.6656,567.6656,567.2163,567.3661,1028.0
2025-03-21 15:50:00,567.79,572.52,565.13,570.77,13812.0,566.9267,571.6495,564.2708,569.9022,13812.0
2025-03-21 15:55:00,571.36,573.09,570.74,572.18,32111.0,570.4913,572.2187,569.8723,571.3101,32111.0
2025-03-24 09:30:00,577.29,577.29,575.57,576.63,4038.0,576.4123,576.4123,574.6949,575.7533,4038.0
2025-03-24 09:35:00,577.71,579.33,577.7,578.27,1000.0,576.8317,578.4492,576.8217,577.3908,1000.0
2025-03-24 09:40:00,577.81,579.55,577.24,579.54,950.0,576.9315,578.6689,576.3624,578.6589,950.0
2025-03-24 09:45:00,578.36,578.36,577.9,577.9,700.0,577.4807,577.4807,577.0214,577.0214,700.0
2025-03-24 09:50:00,577.71,577.71,576.68,576.7,1000.0,576.8317,576.8317,575.8032,575.8232,1000.0
2025-03-24 09:55:00,577.26,577.26,576.14,576.54,2889.0,576.3823,576.3823,575.264,575.6634,2889.0
2025-03-24 10:00:00,576.18,576.33,575.26,575.62,3228.0,575.304,575.4538,574.3854,574.7448,3228.0
2025-03-24 10:05:00,575.41,575.87,575.32,575.81,1364.0,574.5352,574.9945,574.4453,574.9345,1364.0
2025-03-24 10:10:00,576.27,576.27,574.99,575.0,2529.0,575.3938,575.3938,574.1158,574.1258,2529.0
2025-03-24 10:15:00,575.3,575.3,574.82,574.86,833.0,574.4253,574.4253,573.9461,573.986,833.0
2025-03-24 10:20:00,574.44,574.81,574.26,574.26,1110.0,573.5666,573.9361,573.3869,573.3869,1110.0
2025-03-24 10:25:00,574.15,574.69,574.15,574.58,1927.0,573.2771,573.8162,573.2771,573.7064,1927.0
2025-03-24 10:30:00,574.49,574.87,574.46,574.87,919.0,573.6166,573.996,573.5866,573.996,919.0
2025-03-24 10:35:00,575.62,575.69,575.36,575.44,1308.0,574.7448,574.8147,574.4852,574.5651,1308.0
2025-03-24 10:40:00,575.3,575.3,575.3,575.3,938.0,574.4253,574.4253,574.4253,574.4253,938.0
2025-03-24 10:45:00,575.22,575.82,575.21,575.82,1308.0,574.3454,574.9445,574.3355,574.9445,1308.0
2025-03-24 10:50:00,575.98,575.98,575.98,575.98,100.0,575.1043,575.1043,575.1043,575.1043,100.0
2025-03-24 10:55:00,575.9,576.07,575.9,575.94,1283.0,575.0244,575.1942,575.0244,575.0643,1283.0
2025-03-24 11:00:00,576.08,576.18,576.07,576.18,420.0,575.2041,575.304,575.1942,575.304,420.0
2025-03-24 11:05:00,576.11,576.13,576.1,576.13,955.0,575.2341,575.2541,575.2241,575.2541,955.0
2025-03-24 11:10:00,576.16,576.65,576.0,576.44,2726.0,575.284,575.7733,575.1243,575.5636,2726.0
2025-03-24 11:15:00,576.57,577.13,576.18,577.13,2736.0,575.6934,576.2525,575.304,576.2525,2736.0
2025-03-24 11:20:00,576.34,576.34,575.95,575.96,835.0,575.4637,575.4637,575.0743,575.0843,835.0
2025-03-24 11:25:00,575.96,575.96,575.63,575.63,400.0,575.0843,575.0843,574.7548,574.7548,400.0
2025-03-24 11:30:00,575.72,575.77,575.67,575.75,1906.0,574.8447,574.8946,574.7948,574.8746,1906.0
2025-03-24 11:35:00,575.91,576.22,575.91,576.22,1323.0,575.0344,575.3439,575.0344,575.3439,1323.0
2025-03-24 11:40:00,575.6,575.6,575.57,575.57,300.0,574.7249,574.7249,574.6949,574.6949,300.0
2025-03-24 11:45:00,575.74,576.16,575.74,576.16,1181.0,574.8647,575.284,574.8647,575.284,1181.0
2025-03-24 11:50:00,576.38,576.45,576.24,576.24,900.0,575.5037,575.5736,575.3639,575.3639,900.0
2025-03-24 11:55:00,576.6,576.6,576.59,576.6,350.0,575.7233,575.7233,575.7134,575.7233,350.0
2025-03-24 12:00:00,575.94,575.94,575.78,575.78,400.0,575.0643,575.0643,574.9046,574.9046,400.0
2025-03-24 12:05:00,575.93,576.27,575.92,576.19,704.0,575.0544,575.3938,575.0444,575.314,704.0
2025-03-24 12:10:00,576.24,576.35,576.14,576.35,610.0,575.3639,575.4737,575.264,575.4737,610.0
2025-03-24 12:15:00,576.11,576.11,576.11,576.11,100.0,575.2341,575.2341,575.2341,575.2341,100.0
2025-03-24 12:20:00,575.9,576.18,575.9,576.18,400.0,575.0244,575.304,575.0244,575.304,400.0
2025-03-24 12:25:00,575.97,575.97,575.53,575.96,3466.0,575.0943,575.0943,574.655,575.0843,3466.0
2025-03-24 12:30:00,575.82,575.87,575.81,575.87,420.0,574.9445,574.9945,574.9345,574.9945,420.0
2025-03-24 12:35:00,575.74,576.27,575.61,575.61,1050.0,574.8647,575.3938,574.7349,574.7349,1050.0
2025-03-24 12:40:00,575.67,575.68,575.67,575.68,667.0,574.7948,574.8047,574.7948,574.8047,667.0
2025-03-24 12:45:00,576.13,576.13,575.93,576.06,552.0,575.2541,575.2541,575.0544,575.1842,552.0
2025-03-24 12:50:00,575.76,576.14,575.65,576.07,1223.0,574.8846,575.264,574.7748,575.1942,1223.0
2025-03-24 12:55:00,576.0,576.0,575.69,575.84,800.0,575.1243,575.1243,574.8147,574.9645,800.0
2025-03-24 13:00:00,576.38,576.38,575.86,575.87,1412.0,575.5037,575.5037,574.9845,574.9945,1412.0
2025-03-24 13:05:00,575.77,576.37,575.61,576.37,2445.0,574.8946,575.4937,574.7349,575.4937,2445.0
2025-03-24 13:10:00,576.37,576.37,576.37,576.37,0.0,575.4937,575.4937,575.4937,575.4937,0.0
2025-03-24 13:15:00,576.49,576.49,575.97,576.02,809.0,575.6135,575.6135,575.0943,575.1442,809.0
2025-03-24 13:20:00,576.0,576.0,575.51,575.77,859.0,575.1243,575.1243,574.635,574.8946,859.0
2025-03-24 13:25:00,575.4,575.44,574.18,575.12,17886.0,574.5252,574.5651,573.307,574.2456,17886.0
2025-03-24 13:30:00,575.12,576.34,574.9,576.06,3182.0,574.2456,575.4637,574.0259,575.1842,3182.0
2025-03-24 13:35:00,576.03,576.14,575.6,576.14,4800.0,575.1542,575.264,574.7249,575.264,4800.0
2025-03-24 13:40:00,576.22,576.24,576.1,576.24,600.0,575.3439,575.3639,575.2241,575.3639,600.0
2025-03-24 13:45:00,576.25,576.58,576.22,576.31,1100.0,575.3739,575.7034,575.3439,575.4338,1100.0
2025-03-24 13:50:00,576.27,576.33,576.02,576.18,1087.0,575.3938,575.4538,575.1442,575.304,1087.0
2025-03-24 13:55:00,576.22,576.22,575.63,575.63,952.0,575.3439,575.3439,574.7548,574.7548,952.0
2025-03-24 14:00:00,575.63,575.63,575.27,575.27,555.0,574.7548,574.7548,574.3954,574.3954,555.0
2025-03-24 14:05:00,575.35,575.49,575.35,575.49,614.0,574.4752,574.615,574.4752,574.615,614.0
2025-03-24 14:10:00,575.52,575.53,575.52,575.52,200.0,574.645,574.655,574.645,574.645,200.0
2025-03-24 14:15:00,575.52,575.53,575.52,575.52,300.0,574.645,574.655,574.645,574.645,300.0
2025-03-24 14:20:00,575.32,575.33,575.0,575.21,600.0,574.4453,574.4553,574.1258,574.3355,600.0
2025-03-24 14:25:00,574.99,574.99,574.39,574.86,3018.0,574.1158,574.1158,573.5167,573.986,3018.0
2025-03-24 14:30:00,574.86,575.07,574.64,575.07,800.0,573.986,574.1957,573.7663,574.1957,800.0
2025-03-24 14:35:00,574.83,575.95,574.82,575.95,1116.0,573.956,575.0743,573.9461,575.0743,1116.0
2025-03-24 14:40:00,575.7,576.14,575.16,576.14,410.0,574.8247,575.264,574.2855,575.264,410.0
2025-03-24 14:45:00,576.58,576.88,576.27,576.75,1820.0,575.7034,576.0029,575.3938,575.8731,1820.0
2025-03-24 14:50:00,576.89,577.51,576.88,577.51,1000.0,576.0129,576.632,576.0029,576.632,1000.0
2025-03-24 14:55:00,576.8,577.32,576.8,577.07,1855.0,575.923,576.4423,575.923,576.1926,1855.0
2025-03-24 15:00:00,577.07,577.16,576.81,577.07,1375.0,576.1926,576.2825,575.933,576.1926,1375.0
2025-03-24 15:05:00,577.31,577.56,577.07,577.11,910.0,576.4323,576.6819,576.1926,576.2326,910.0
2025-03-24 15:10:00,577.43,577.91,577.43,577.83,1700.0,576.5521,577.0314,576.5521,576.9515,1700.0
2025-03-24 15:15:00,577.89,578.35,577.89,578.29,1340.0,577.0114,577.4707,577.0114,577.4108,1340.0
2025-03-24 15:20:00,578.18,578.46,578.13,578.13,4935.0,577.3009,577.5805,577.251,577.251,4935.0
2025-03-24 15:25:00,578.24,578.7,578.24,578.66,4542.0,577.3609,577.8202,577.3609,577.7802,4542.0
2025-03-24 15:30:00,578.14,578.32,577.61,578.01,3099.0,577.261,577.4407,576.7318,577.1312,3099.0
2025-03-24 15:35:00,577.88,577.88,577.47,577.78,1624.0,577.0014,577.0014,576.592,576.9016,1624.0
2025-03-24 15:40:00,577.66,578.06,577.64,577.85,3613.0,576.7817,577.1811,576.7618,576.9714,3613.0
2025-03-24 15:45:00,577.63,578.14,577.55,577.8,2493.0,576.7518,577.261,576.6719,576.9215,2493.0
2025-03-24 15:50:00,577.46,577.6,575.2,576.87,17593.0,576.582,576.7218,574.3255,575.9929,17593.0
2025-03-24 15:55:00,576.27,576.92,576.15,576.6,13686.0,575.3938,576.0429,575.274,575.7233,13686.0
2025-03-25 09:30:00,575.77,577.56,575.16,576.81,5560.0,574.8946,576.6819,574.2855,575.933,5560.0
2025-03-25 09:35:00,575.13,575.62,572.52,575.62,2409.0,574.2556,574.7448,571.6495,574.7448,2409.0
2025-03-25 09:40:00,575.5,576.53,575.5,576.45,800.0,574.625,575.6535,574.625,575.5736,800.0
2025-03-25 09:45:00,576.47,577.98,576.47,577.98,1440.0,575.5935,577.1012,575.5935,577.1012,1440.0
2025-03-25 09:50:00,577.39,577.46,576.26,576.81,2021.0,576.5121,576.582,575.3839,575.933,2021.0
2025-03-25 09:55:00,577.52,577.52,576.19,576.23,1110.0,576.6419,576.6419,575.314,575.3539,1110.0
2025-03-25 10:00:00,575.76,577.36,575.37,577.25,6319.0,574.8846,576.4822,574.4952,576.3724,6319.0
2025-03-25 10:05:00,577.8,578.0,576.38,576.68,4748.0,576.9215,577.1212,575.5037,575.8032,4748.0
2025-03-25 10:10:00,577.2,578.71,576.97,578.71,7529.0,576.3224,577.8301,576.0928,577.8301,7529.0
2025-03-25 10:15:00,578.86,579.96,578.2,579.96,3121.0,577.9799,579.0782,577.3209,579.0782,3121.0
2025-03-25 10:20:00,579.63,579.99,579.37,579.79,2039.0,578.7487,579.1082,578.4891,578.9085,2039.0
2025-03-25 10:25:00,580.22,580.45,579.13,580.45,4276.0,579.3378,579.5675,578.2495,579.5675,4276.0
2025-03-25 10:30:00,580.45,580.45,580.44,580.45,2775.0,579.5675,579.5675,579.5575,579.5675,2775.0
2025-03-25 10:35:00,580.71,581.23,580.7,581.23,2155.0,579.8271,580.3463,579.8171,580.3463,2155.0
2025-03-25 10:40:00,582.16,582.16,581.55,581.86,2154.0,581.2749,581.2749,580.6658,580.9753,2154.0
2025-03-25 10:45:00,581.92,581.92,581.08,581.53,5147.0,581.0353,581.0353,580.1965,580.6458,5147.0
2025-03-25 10:50:00,581.22,581.44,580.82,581.21,600.0,580.3363,580.556,579.9369,580.3263,600.0
2025-03-25 10:55:00,580.82,580.82,580.21,580.36,4484.0,579.9369,579.9369,579.3279,579.4776,4484.0
2025-03-25 11:00:00,580.25,580.25,579.74,579.75,500.0,579.3678,579.3678,578.8586,578.8686,500.0
2025-03-25 11:05:00,579.34,580.04,578.85,579.22,3000.0,578.4592,579.1581,577.9699,578.3394,3000.0
2025-03-25 11:10:00,578.68,578.98,578.68,578.98,400.0,577.8002,578.0997,577.8002,578.0997,400.0
2025-03-25 11:15:00,579.0,579.05,578.74,578.75,1885.0,578.1197,578.1696,577.8601,577.8701,1885.0
2025-03-25 11:20:00,578.77,578.9,578.58,578.9,500.0,577.89,578.0198,577.7003,578.0198,500.0
2025-03-25 11:25:00,579.07,579.68,579.06,579.68,660.0,578.1896,578.7987,578.1796,578.7987,660.0
2025-03-25 11:30:00,579.68,579.68,579.68,579.68,0.0,578.7987,578.7987,578.7987,578.7987,0.0
2025-03-25 11:35:00,579.68,579.68,579.68,579.68,0.0,578.7987,578.7987,578.7987,578.7987,0.0
2025-03-25 11:40:00,579.54,579.54,578.74,578.74,2521.0,578.6589,578.6589,577.8601,577.8601,2521.0
2025-03-25 11:45:00,579.23,579.39,578.56,578.56,1041.0,578.3493,578.5091,577.6804,577.6804,1041.0
2025-03-25 11:50:00,578.45,578.45,577.55,577.77,500.0,577.5705,577.5705,576.6719,576.8916,500.0
2025-03-25 11:55:00,577.48,578.85,577.33,578.65,4793.0,576.602,577.9699,576.4522,577.7702,4793.0
2025-03-25 12:00:00,578.15,578.15,578.15,578.15,100.0,577.271,577.271,577.271,577.271,100.0
2025-03-25 12:05:00,578.31,579.19,578.31,579.1,2110.0,577.4307,578.3094,577.4307,578.2195,2110.0
2025-03-25 12:10:00,579.85,579.85,578.95,578.95,549.0,578.9684,578.9684,578.0698,578.0698,549.0
2025-03-25 12:15:00,578.95,578.95,578.49,578.56,1009.0,578.0698,578.0698,577.6105,577.6804,1009.0
2025-03-25 12:20:00,578.84,578.96,578.56,578.96,473.0,577.9599,578.0798,577.6804,578.0798,473.0
2025-03-25 12:25:00,579.13,579.13,578.91,578.91,500.0,578.2495,578.2495,578.0298,578.0298,500.0
2025-03-25 12:30:00,578.91,579.34,578.19,578.69,5076.0,578.0298,578.4592,577.3109,577.8102,5076.0
2025-03-25 12:35:00,578.69,578.97,578.55,578.96,860.0,577.8102,578.0897,577.6704,578.0798,860.0
2025-03-25 12:40:00,579.09,579.98,579.09,579.98,665.0,578.2096,579.0982,578.2096,579.0982,665.0
2025-03-25 12:45:00,579.9,579.9,579.34,579.61,2442.0,579.0183,579.0183,578.4592,578.7288,2442.0
2025-03-25 12:50:00,579.58,580.03,579.58,580.03,520.0,578.6988,579.1481,578.6988,579.1481,520.0
2025-03-25 12:55:00,580.03,580.03,580.03,580.03,0.0,579.1481,579.1481,579.1481,579.1481,0.0
2025-03-25 13:00:00,580.0,580.39,579.64,579.98,1382.0,579.1182,579.5076,578.7587,579.0982,1382.0
2025-03-25 13:05:00,579.72,580.3,579.72,580.3,820.0,578.8386,579.4177,578.8386,579.4177,820.0
2025-03-25 13:10:00,580.3,580.3,579.35,579.35,700.0,579.4177,579.4177,578.4692,578.4692,700.0
2025-03-25 13:15:00,578.8,578.8,578.73,578.74,300.0,577.92,577.92,577.8501,577.8601,300.0
2025-03-25 13:20:00,578.45,578.45,578.45,578.45,100.0,577.5705,577.5705,577.5705,577.5705,100.0
2025-03-25 13:25:00,578.45,578.82,577.66,577.92,1404.0,577.5705,577.94,576.7817,577.0413,1404.0
2025-03-25 13:30:00,578.23,578.62,578.18,578.62,1692.0,577.3509,577.7403,577.3009,577.7403,1692.0
2025-03-25 13:35:00,578.48,578.48,578.47,578.48,100.0,577.6005,577.6005,577.5905,577.6005,100.0
2025-03-25 13:40:00,578.22,578.37,578.11,578.37,400.0,577.3409,577.4907,577.231,577.4907,400.0
2025-03-25 13:45:00,578.82,579.0,578.82,578.99,500.0,577.94,578.1197,577.94,578.1097,500.0
2025-03-25 13:50:00,578.87,578.87,578.32,578.32,789.0,577.9899,577.9899,577.4407,577.4407,789.0
2025-03-25 13:55:00,578.32,578.32,578.32,578.32,0.0,577.4407,577.4407,577.4407,577.4407,0.0
2025-03-25 14:00:00,578.4,578.61,578.05,578.05,300.0,577.5206,577.7303,577.1711,577.1711,300.0
2025-03-25 14:05:00,577.99,578.12,577.99,578.12,500.0,577.1112,577.241,577.1112,577.241,500.0
2025-03-25 14:10:00,578.41,578.44,578.41,578.44,375.0,577.5306,577.5605,577.5306,577.5605,375.0
2025-03-25 14:15:00,578.95,578.95,578.95,578.95,100.0,578.0698,578.0698,578.0698,578.0698,100.0
2025-03-25 14:20:00,578.83,578.83,578.57,578.57,344.0,577.95,577.95,577.6903,577.6903,344.0
2025-03-25 14:25:00,578.58,578.58,577.93,577.93,500.0,577.7003,577.7003,577.0513,577.0513,500.0
2025-03-25 14:30:00,577.81,577.81,577.81,577.81,100.0,576.9315,576.9315,576.9315,576.9315,100.0
2025-03-25 14:35:00,577.76,577.76,577.02,577.65,1236.0,576.8816,576.8816,576.1427,576.7717,1236.0
2025-03-25 14:40:00,577.26,577.56,577.16,577.56,700.0,576.3823,576.6819,576.2825,576.6819,700.0
2025-03-25 14:45:00,577.66,577.66,577.66,577.66,200.0,576.7817,576.7817,576.7817,576.7817,200.0
2025-03-25 14:50:00,577.34,577.34,577.33,577.34,103.0,576.4622,576.4622,576.4522,576.4622,103.0
2025-03-25 14:55:00,577.24,577.57,576.91,576.91,500.0,576.3624,576.6919,576.0329,576.0329,500.0
2025-03-25 15:00:00,577.33,577.91,577.32,577.9,596.0,576.4522,577.0314,576.4423,577.0214,596.0
2025-03-25 15:05:00,577.46,577.46,577.46,577.46,100.0,576.582,576.582,576.582,576.582,100.0
2025-03-25 15:10:00,577.83,577.83,577.05,577.31,1326.0,576.9515,576.9515,576.1727,576.4323,1326.0
2025-03-25 15:15:00,577.31,577.68,577.3,577.51,2255.0,576.4323,576.8017,576.4223,576.632,2255.0
2025-03-25 15:20:00,577.54,577.54,577.3,577.41,1000.0,576.6619,576.6619,576.4223,576.5321,1000.0
2025-03-25 15:25:00,577.35,578.17,577.35,577.91,2842.0,576.4722,577.291,576.4722,577.0314,2842.0
2025-03-25 15:30:00,577.91,578.57,577.91,578.13,3202.0,577.0314,577.6903,577.0314,577.251,3202.0
2025-03-25 15:35:00,577.91,578.0,575.66,577.37,8310.0,577.0314,577.1212,574.7848,576.4922,8310.0
2025-03-25 15:40:00,577.37,578.08,577.02,578.06,2821.0,576.4922,577.2011,576.1427,577.1811,2821.0
2025-03-25 15:45:00,578.06,578.79,578.06,578.74,2829.0,577.1811,577.91,577.1811,577.8601,2829.0
2025-03-25 15:50:00,578.73,579.04,577.67,578.81,12266.0,577.8501,578.1596,576.7917,577.93,12266.0
2025-03-25 15:55:00,579.31,579.33,578.5,579.07,16481.0,578.4292,578.4492,577.6205,578.1896,16481.0
2025-03-26 09:30:00,579.56,583.09,579.56,583.09,7983.0,578.6788,582.2035,578.6788,582.2035,7983.0
2025-03-26 09:35:00,581.67,581.67,579.62,579.62,210.0,580.7856,580.7856,578.7388,578.7388,210.0
2025-03-26 09:40:00,584.78,584.78,583.15,583.15,200.0,583.8909,583.8909,582.2634,582.2634,200.0
2025-03-26 09:45:00,583.68,584.09,582.4,584.09,2064.0,582.7926,583.202,581.5145,583.202,2064.0
2025-03-26 09:50:00,584.58,584.58,584.58,584.58,112.0,583.6912,583.6912,583.6912,583.6912,112.0
2025-03-26 09:55:00,583.97,584.71,582.67,583.62,3864.0,583.0821,583.821,581.7841,582.7327,3864.0
2025-03-26 10:00:00,582.56,584.4,582.17,584.4,718.0,581.6743,583.5115,581.2849,583.5115,718.0
2025-03-26 10:05:00,583.88,583.94,583.87,583.94,200.0,582.9923,583.0522,582.9823,583.0522,200.0
2025-03-26 10:10:00,584.6,584.83,584.6,584.83,200.0,583.7112,583.9408,583.7112,583.9408,200.0
2025-03-26 10:15:00,585.27,585.27,584.78,584.78,200.0,584.3802,584.3802,583.8909,583.8909,200.0
2025-03-26 10:20:00,584.71,584.78,584.0,584.0,1156.0,583.821,583.8909,583.1121,583.1121,1156.0
2025-03-26 10:25:00,583.38,583.7,583.26,583.7,1265.0,582.493,582.8126,582.3732,582.8126,1265.0
2025-03-26 10:30:00,582.7,582.7,582.7,582.7,100.0,581.8141,581.8141,581.8141,581.8141,100.0
2025-03-26 10:35:00,581.99,582.5,581.94,582.17,917.0,581.1051,581.6144,581.0552,581.2849,917.0
2025-03-26 10:40:00,581.83,582.33,581.77,582.33,500.0,580.9454,581.4446,580.8855,581.4446,500.0
2025-03-26 10:45:00,581.93,581.93,581.64,581.69,2629.0,581.0452,581.0452,580.7557,580.8056,2629.0
2025-03-26 10:50:00,582.21,582.34,582.21,582.34,300.0,581.3248,581.4546,581.3248,581.4546,300.0
2025-03-26 10:55:00,582.28,583.0,582.28,582.82,1135.0,581.3947,582.1136,581.3947,581.9339,1135.0
2025-03-26 11:00:00,583.23,584.03,583.23,583.5,569.0,582.3433,583.142,582.3433,582.6129,569.0
2025-03-26 11:05:00,583.57,583.57,583.57,583.57,100.0,582.6827,582.6827,582.6827,582.6827,100.0
2025-03-26 11:10:00,583.34,583.79,583.34,583.79,300.0,582.4531,582.9024,582.4531,582.9024,300.0
2025-03-26 11:15:00,583.54,583.95,583.53,583.76,1656.0,582.6528,583.0622,582.6428,582.8725,1656.0
2025-03-26 11:20:00,583.78,583.78,583.14,583.18,639.0,582.8924,582.8924,582.2534,582.2933,639.0
2025-03-26 11:25:00,583.27,583.27,582.49,582.49,908.0,582.3832,582.3832,581.6044,581.6044,908.0
2025-03-26 11:30:00,582.6,583.34,582.6,583.33,1093.0,581.7142,582.4531,581.7142,582.4431,1093.0
2025-03-26 11:35:00,582.35,582.46,582.35,582.46,300.0,581.4646,581.5744,581.4646,581.5744,300.0
2025-03-26 11:40:00,582.93,583.32,582.88,583.32,1644.0,582.0437,582.4331,581.9938,582.4331,1644.0
2025-03-26 11:45:00,582.82,582.82,582.45,582.47,625.0,581.9339,581.9339,581.5645,581.5844,625.0
2025-03-26 11:50:00,582.19,582.19,582.05,582.19,349.0,581.3048,581.3048,581.1651,581.3048,349.0
2025-03-26 11:55:00,581.53,582.02,581.5,581.59,2065.0,580.6458,581.1351,580.6159,580.7058,2065.0
2025-03-26 12:00:00,581.54,581.54,581.41,581.41,200.0,580.6558,580.6558,580.526,580.526,200.0
2025-03-26 12:05:00,581.8,581.8,581.45,581.65,1205.0,580.9154,580.9154,580.566,580.7657,1205.0
2025-03-26 12:10:00,581.58,581.58,581.58,581.58,100.0,580.6958,580.6958,580.6958,580.6958,100.0
2025-03-26 12:15:00,581.58,581.58,581.3,581.41,320.0,580.6958,580.6958,580.4162,580.526,320.0
2025-03-26 12:20:00,581.52,581.96,581.52,581.79,313.0,580.6359,581.0752,580.6359,580.9055,313.0
2025-03-26 12:25:00,581.57,581.7,581.48,581.7,500.0,580.6858,580.8156,580.5959,580.8156,500.0
2025-03-26 12:30:00,581.7,582.59,581.7,581.71,1953.0,580.8156,581.7042,580.8156,580.8256,1953.0
2025-03-26 12:35:00,581.71,581.71,581.71,581.71,0.0,580.8256,580.8256,580.8256,580.8256,0.0
2025-03-26 12:40:00,581.71,581.71,581.71,581.71,0.0,580.8256,580.8256,580.8256,580.8256,0.0
2025-03-26 12:45:00,583.11,583.11,583.11,583.11,100.0,582.2234,582.2234,582.2234,582.2234,100.0
2025-03-26 12:50:00,583.02,583.02,582.89,582.89,300.0,582.1336,582.1336,582.0038,582.0038,300.0
2025-03-26 12:55:00,582.8,583.06,582.79,583.06,600.0,581.9139,582.1735,581.9039,582.1735,600.0
2025-03-26 13:00:00,583.09,584.47,583.09,584.47,957.0,582.2035,583.5814,582.2035,583.5814,957.0
2025-03-26 13:05:00,583.86,583.94,583.86,583.94,300.0,582.9723,583.0522,582.9723,583.0522,300.0
2025-03-26 13:10:00,583.71,584.0,583.71,584.0,414.0,582.8225,583.1121,582.8225,583.1121,414.0
2025-03-26 13:15:00,583.6,583.6,582.31,582.31,766.0,582.7127,582.7127,581.4247,581.4247,766.0
2025-03-26 13:20:00,582.31,582.41,582.31,582.31,494.0,581.4247,581.5245,581.4247,581.4247,494.0
2025-03-26 13:25:00,582.36,582.68,582.36,582.68,405.0,581.4746,581.7941,581.4746,581.7941,405.0
2025-03-26 13:30:00,581.77,581.79,581.69,581.79,666.0,580.8855,580.9055,580.8056,580.9055,666.0
2025-03-26 13:35:00,581.73,582.1,581.73,582.1,400.0,580.8455,581.215,580.8455,581.215,400.0
2025-03-26 13:40:00,582.27,582.27,581.91,581.91,398.0,581.3847,581.3847,581.0253,581.0253,398.0
2025-03-26 13:45:00,581.62,581.76,580.8,581.49,616.0,580.7357,580.8755,579.917,580.6059,616.0
2025-03-26 13:50:00,581.45,581.45,581.44,581.45,100.0,580.566,580.566,580.556,580.566,100.0
2025-03-26 13:55:00,581.45,581.45,581.45,581.45,0.0,580.566,580.566,580.566,580.566,0.0
2025-03-26 14:00:00,581.52,581.99,581.52,581.69,650.0,580.6359,581.1051,580.6359,580.8056,650.0
2025-03-26 14:05:00,581.96,582.63,581.58,582.63,2115.0,581.0752,581.7442,580.6958,581.7442,2115.0
2025-03-26 14:10:00,582.61,582.61,582.61,582.61,100.0,581.7242,581.7242,581.7242,581.7242,100.0
2025-03-26 14:15:00,582.64,582.64,582.64,582.64,100.0,581.7542,581.7542,581.7542,581.7542,100.0
2025-03-26 14:20:00,582.37,582.48,582.37,582.46,329.0,581.4846,581.5944,581.4846,581.5744,329.0
2025-03-26 14:25:00,582.24,582.28,582.24,582.28,200.0,581.3548,581.3947,581.3548,581.3947,200.0
2025-03-26 14:30:00,582.25,582.25,581.84,581.84,310.0,581.3648,581.3648,580.9554,580.9554,310.0
2025-03-26 14:35:00,581.82,581.82,581.65,581.69,424.0,580.9354,580.9354,580.7657,580.8056,424.0
2025-03-26 14:40:00,581.45,581.45,581.05,581.05,289.0,580.566,580.566,580.1666,580.1666,289.0
2025-03-26 14:45:00,581.44,581.44,580.48,580.48,300.0,580.556,580.556,579.5974,579.5974,300.0
2025-03-26 14:50:00,580.62,581.04,580.5,580.73,550.0,579.7372,580.1566,579.6174,579.8471,550.0
2025-03-26 14:55:00,580.71,580.71,580.71,580.71,100.0,579.8271,579.8271,579.8271,579.8271,100.0
2025-03-26 15:00:00,580.79,580.79,580.78,580.79,100.0,579.907,579.907,579.897,579.907,100.0
2025-03-26 15:05:00,580.87,581.21,580.83,580.84,5740.0,579.9869,580.3263,579.9469,579.9569,5740.0
2025-03-26 15:10:00,580.89,581.11,580.89,581.11,300.0,580.0068,580.2265,580.0068,580.2265,300.0
2025-03-26 15:15:00,581.13,581.83,581.13,581.59,1680.0,580.2465,580.9454,580.2465,580.7058,1680.0
2025-03-26 15:20:00,582.02,582.37,581.89,582.12,2010.0,581.1351,581.4846,581.0053,581.235,2010.0
2025-03-26 15:25:00,582.12,582.42,582.11,582.42,1409.0,581.235,581.5345,581.225,581.5345,1409.0
2025-03-26 15:30:00,582.69,583.65,582.69,583.13,720.0,581.8041,582.7626,581.8041,582.2434,720.0
2025-03-26 15:35:00,583.33,583.33,582.72,582.72,915.0,582.4431,582.4431,581.834,581.834,915.0
2025-03-26 15:40:00,582.99,582.99,582.99,582.99,500.0,582.1036,582.1036,582.1036,582.1036,500.0
2025-03-26 15:45:00,583.04,583.04,582.6,583.03,1274.0,582.1536,582.1536,581.7142,582.1436,1274.0
2025-03-26 15:50:00,583.65,583.67,582.86,583.51,3349.0,582.7626,582.7826,581.9738,582.6228,3349.0
2025-03-26 15:55:00,583.2,583.37,582.4,582.4,10738.0,582.3133,582.4831,581.5145,581.5145,10738.0
2025-03-27 09:30:00,587.43,590.0,582.7,584.34,12289.0,586.5369,589.103,581.8141,583.4516,12289.0
2025-03-27 09:35:00,583.7,585.05,578.11,583.73,3183.0,582.8126,584.1605,577.231,582.8425,3183.0
2025-03-27 09:40:00,584.03,585.0,582.94,582.94,6410.0,583.142,584.1106,582.0537,582.0537,6410.0
2025-03-27 09:45:00,584.22,585.81,583.49,585.81,9812.0,583.3318,584.9193,582.6029,584.9193,9812.0
2025-03-27 09:50:00,585.83,586.72,584.94,585.63,2728.0,584.9393,585.828,584.0507,584.7396,2728.0
2025-03-27 09:55:00,585.63,587.93,585.63,587.43,1100.0,584.7396,587.0361,584.7396,586.5369,1100.0
2025-03-27 10:00:00,587.42,588.06,587.01,587.01,600.0,586.5269,587.1659,586.1175,586.1175,600.0
2025-03-27 10:05:00,587.01,588.68,587.01,588.0,629.0,586.1175,587.785,586.1175,587.106,629.0
2025-03-27 10:10:00,587.47,590.76,586.41,590.41,9540.0,586.5768,589.8618,585.5184,589.5123,9540.0
2025-03-27 10:15:00,589.8,589.8,588.67,589.52,1900.0,588.9033,588.9033,587.775,588.6237,1900.0
2025-03-27 10:20:00,589.59,589.59,589.58,589.59,974.0,588.6936,588.6936,588.6836,588.6936,974.0
2025-03-27 10:25:00,589.38,590.06,589.38,589.52,2764.0,588.4839,589.1629,588.4839,588.6237,2764.0
2025-03-27 10:30:00,589.5,590.42,589.5,590.42,800.0,588.6037,589.5223,588.6037,589.5223,800.0
2025-03-27 10:35:00,589.79,589.9,589.16,589.64,1133.0,588.8933,589.0031,588.2642,588.7435,1133.0
2025-03-27 10:40:00,589.64,590.91,589.64,590.57,1427.0,588.7435,590.0116,588.7435,589.6721,1427.0
2025-03-27 10:45:00,590.15,590.53,589.7,589.7,4658.0,589.2527,589.6322,588.8034,588.8034,4658.0
2025-03-27 10:50:00,590.54,590.65,589.22,589.84,3428.0,589.6422,589.752,588.3242,588.9432,3428.0
2025-03-27 10:55:00,589.45,590.1,589.33,590.09,1687.0,588.5538,589.2028,588.434,589.1928,1687.0
2025-03-27 11:00:00,589.47,589.56,589.0,589.1,1110.0,588.5738,588.6636,588.1045,588.2043,1110.0
2025-03-27 11:05:00,589.1,589.79,589.1,589.79,900.0,588.2043,588.8933,588.2043,588.8933,900.0
2025-03-27 11:10:00,590.26,590.64,589.41,590.37,2999.0,589.3626,589.742,588.5139,589.4724,2999.0
2025-03-27 11:15:00,590.81,590.81,590.81,590.81,283.0,589.9117,589.9117,589.9117,589.9117,283.0
2025-03-27 11:20:00,591.0,591.0,590.85,590.92,791.0,590.1015,590.1015,589.9517,590.0216,791.0
2025-03-27 11:25:00,590.92,590.92,590.78,590.78,400.0,590.0216,590.0216,589.8818,589.8818,400.0
2025-03-27 11:30:00,590.56,591.24,589.9,589.91,6900.0,589.6621,590.3411,589.0031,589.0131,6900.0
2025-03-27 11:35:00,589.64,589.64,588.66,588.74,1100.0,588.7435,588.7435,587.765,587.8449,1100.0
2025-03-27 11:40:00,588.59,588.59,588.57,588.57,200.0,587.6951,587.6951,587.6751,587.6751,200.0
2025-03-27 11:45:00,588.49,588.49,588.45,588.49,600.0,587.5953,587.5953,587.5553,587.5953,600.0
2025-03-27 11:50:00,588.5,589.03,588.49,589.02,300.0,587.6053,588.1344,587.5953,588.1245,300.0
2025-03-27 11:55:00,588.72,589.0,588.72,589.0,256.0,587.8249,588.1045,587.8249,588.1045,256.0
2025-03-27 12:00:00,588.9,589.33,588.84,589.07,650.0,588.0046,588.434,587.9447,588.1744,650.0
2025-03-27 12:05:00,590.18,590.98,590.17,590.97,1857.0,589.2827,590.0815,589.2727,590.0715,1857.0
2025-03-27 12:10:00,590.25,590.84,590.24,590.84,1005.0,589.3526,589.9417,589.3426,589.9417,1005.0
2025-03-27 12:15:00,590.37,590.91,589.87,590.37,2303.0,589.4724,590.0116,588.9732,589.4724,2303.0
2025-03-27 12:20:00,590.91,591.1,590.38,590.54,3068.0,590.0116,590.2013,589.4824,589.6422,3068.0
2025-03-27 12:25:00,590.24,590.24,590.23,590.24,5893.0,589.3426,589.3426,589.3326,589.3426,5893.0
2025-03-27 12:30:00,590.73,590.74,590.73,590.74,300.0,589.8319,589.8418,589.8319,589.8418,300.0
2025-03-27 12:35:00,590.42,590.42,590.42,590.42,600.0,589.5223,589.5223,589.5223,589.5223,600.0
2025-03-27 12:40:00,590.42,591.05,590.42,591.05,500.0,589.5223,590.1514,589.5223,590.1514,500.0
2025-03-27 12:45:00,590.14,590.73,590.14,590.44,1330.0,589.2428,589.8319,589.2428,589.5423,1330.0
2025-03-27 12:50:00,590.44,590.44,589.5,589.53,1245.0,589.5423,589.5423,588.6037,588.6337,1245.0
2025-03-27 12:55:00,589.58,589.58,588.33,588.33,2736.0,588.6836,588.6836,587.4355,587.4355,2736.0
2025-03-27 13:00:00,588.8,588.8,587.76,588.32,1159.0,587.9048,587.9048,586.8664,587.4255,1159.0
2025-03-27 13:05:00,588.63,589.44,588.62,589.44,1028.0,587.7351,588.5438,587.7251,588.5438,1028.0
2025-03-27 13:10:00,589.93,590.2,589.56,590.03,1383.0,589.0331,589.3027,588.6636,589.1329,1383.0
2025-03-27 13:15:00,590.03,590.54,589.89,590.42,1585.0,589.1329,589.6422,588.9931,589.5223,1585.0
2025-03-27 13:20:00,590.42,590.42,589.97,590.08,592.0,589.5223,589.5223,589.073,589.1829,592.0
2025-03-27 13:25:00,590.06,590.06,589.76,589.76,810.0,589.1629,589.1629,588.8633,588.8633,810.0
2025-03-27 13:30:00,590.17,590.27,589.99,590.25,1110.0,589.2727,589.3726,589.093,589.3526,1110.0
2025-03-27 13:35:00,590.25,590.25,589.29,589.78,2255.0,589.3526,589.3526,588.3941,588.8833,2255.0
2025-03-27 13:40:00,589.63,589.64,589.1,589.1,4126.0,588.7335,588.7435,588.2043,588.2043,4126.0
2025-03-27 13:45:00,589.39,589.88,589.23,589.72,500.0,588.4939,588.9832,588.3341,588.8234,500.0
2025-03-27 13:50:00,589.64,589.65,589.52,589.52,1605.0,588.7435,588.7535,588.6237,588.6237,1605.0
2025-03-27 13:55:00,589.52,589.52,589.52,589.52,164.0,588.6237,588.6237,588.6237,588.6237,164.0
2025-03-27 14:00:00,589.68,590.36,589.51,590.36,4967.0,588.7835,589.4624,588.6137,589.4624,4967.0
2025-03-27 14:05:00,590.72,591.59,590.71,591.59,996.0,589.8219,590.6906,589.8119,590.6906,996.0
2025-03-27 14:10:00,591.43,592.1,591.43,592.1,321.0,590.5308,591.1998,590.5308,591.1998,321.0
2025-03-27 14:15:00,592.03,592.03,591.79,591.79,400.0,591.1299,591.1299,590.8903,590.8903,400.0
2025-03-27 14:20:00,592.04,592.04,591.35,591.36,2105.0,591.1399,591.1399,590.4509,590.4609,2105.0
2025-03-27 14:25:00,591.51,591.75,591.18,591.18,1109.0,590.6107,590.8503,590.2812,590.2812,1109.0
2025-03-27 14:30:00,590.8,590.8,590.8,590.8,100.0,589.9018,589.9018,589.9018,589.9018,100.0
2025-03-27 14:35:00,591.24,591.38,591.24,591.24,900.0,590.3411,590.4809,590.3411,590.3411,900.0
2025-03-27 14:40:00,591.66,591.81,591.66,591.69,400.0,590.7604,590.9102,590.7604,590.7904,400.0
2025-03-27 14:45:00,591.42,591.42,591.41,591.42,200.0,590.5208,590.5208,590.5108,590.5208,200.0
2025-03-27 14:50:00,591.44,591.44,591.35,591.36,500.0,590.5408,590.5408,590.4509,590.4609,500.0
2025-03-27 14:55:00,591.15,591.15,590.49,590.52,1900.0,590.2512,590.2512,589.5922,589.6222,1900.0
2025-03-27 15:00:00,590.33,590.7,589.97,590.7,1625.0,589.4325,589.8019,589.073,589.8019,1625.0
2025-03-27 15:05:00,591.18,591.4,591.18,591.4,700.0,590.2812,590.5008,590.2812,590.5008,700.0
2025-03-27 15:10:00,591.69,591.78,591.44,591.78,1219.0,590.7904,590.8803,590.5408,590.8803,1219.0
2025-03-27 15:15:00,591.48,592.0,591.47,592.0,400.0,590.5807,591.0999,590.5707,591.0999,400.0
2025-03-27 15:20:00,592.53,592.82,592.04,592.82,820.0,591.6291,591.9187,591.1399,591.9187,820.0
2025-03-27 15:25:00,592.54,593.72,592.15,593.72,2450.0,591.6391,592.8173,591.2497,592.8173,2450.0
2025-03-27 15:30:00,593.38,593.38,592.24,592.87,4414.0,592.4778,592.4778,591.3396,591.9686,4414.0
2025-03-27 15:35:00,592.62,592.89,591.98,592.48,2073.0,591.719,591.9886,591.08,591.5792,2073.0
2025-03-27 15:40:00,592.49,592.82,591.84,592.57,3554.0,591.5892,591.9187,590.9402,591.6691,3554.0
2025-03-27 15:45:00,592.96,593.68,592.67,593.43,2721.0,592.0585,592.7774,591.7689,592.5278,2721.0
2025-03-27 15:50:00,593.07,594.25,591.86,593.73,11714.0,592.1683,593.3465,590.9601,592.8273,11714.0
2025-03-27 15:55:00,593.7,593.7,592.11,592.51,31728.0,592.7973,592.7973,591.2098,591.6092,31728.0
2025-03-28 09:30:00,589.36,591.72,588.5,590.8,9276.0,588.4639,590.8204,587.6053,589.9018,9276.0
2025-03-28 09:35:00,590.51,591.69,590.39,590.39,2410.0,589.6122,590.7904,589.4924,589.4924,2410.0
2025-03-28 09:40:00,588.95,589.52,587.05,587.05,1200.0,588.0546,588.6237,586.1575,586.1575,1200.0
2025-03-28 09:45:00,586.89,587.41,585.83,585.83,2538.0,585.9977,586.5169,584.9393,584.9393,2538.0
2025-03-28 09:50:00,586.75,587.71,586.75,587.71,1312.0,585.8579,586.8165,585.8579,586.8165,1312.0
2025-03-28 09:55:00,587.71,587.71,586.12,586.12,1482.0,586.8165,586.8165,585.2289,585.2289,1482.0
2025-03-28 10:00:00,586.0,588.49,586.0,588.02,10507.0,585.1091,587.5953,585.1091,587.126,10507.0
2025-03-28 10:05:00,588.24,588.5,587.51,587.51,964.0,587.3456,587.6053,586.6168,586.6168,964.0
2025-03-28 10:10:00,587.35,588.03,587.35,588.03,1846.0,586.457,587.136,586.457,587.136,1846.0
2025-03-28 10:15:00,588.03,588.19,587.03,587.03,7855.0,587.136,587.2957,586.1375,586.1375,7855.0
2025-03-28 10:20:00,586.62,587.87,586.61,587.12,4169.0,585.7281,586.9762,585.7181,586.2274,4169.0
2025-03-28 10:25:00,587.5,587.5,587.5,587.5,300.0,586.6068,586.6068,586.6068,586.6068,300.0
2025-03-28 10:30:00,587.62,588.19,586.97,587.17,7218.0,586.7266,587.2957,586.0776,586.2773,7218.0
2025-03-28 10:35:00,587.17,587.17,587.17,587.17,0.0,586.2773,586.2773,586.2773,586.2773,0.0
2025-03-28 10:40:00,586.53,587.56,586.42,586.98,900.0,585.6382,586.6667,585.5284,586.0876,900.0
2025-03-28 10:45:00,586.69,586.98,586.18,586.19,2496.0,585.798,586.0876,585.2888,585.2988,2496.0
2025-03-28 10:50:00,586.11,586.11,585.81,585.81,800.0,585.2189,585.2189,584.9193,584.9193,800.0
2025-03-28 10:55:00,585.6,585.89,585.36,585.89,1453.0,584.7097,584.9992,584.47,584.9992,1453.0
2025-03-28 11:00:00,585.89,585.89,584.49,584.5,2373.0,584.9992,584.9992,583.6013,583.6113,2373.0
2025-03-28 11:05:00,585.18,585.85,585.14,585.15,1000.0,584.2903,584.9593,584.2504,584.2603,1000.0
2025-03-28 11:10:00,584.64,584.65,584.17,584.43,5368.0,583.7511,583.7611,583.2818,583.5414,5368.0
2025-03-28 11:15:00,584.36,584.36,583.66,583.9,3420.0,583.4715,583.4715,582.7726,583.0122,3420.0
2025-03-28 11:20:00,584.44,584.44,584.06,584.06,200.0,583.5514,583.5514,583.172,583.172,200.0
2025-03-28 11:25:00,584.08,584.08,583.82,583.83,300.0,583.192,583.192,582.9324,582.9424,300.0
2025-03-28 11:30:00,584.39,584.62,584.31,584.58,600.0,583.5015,583.7312,583.4216,583.6912,600.0
2025-03-28 11:35:00,584.88,585.17,584.79,584.89,1953.0,583.9908,584.2803,583.9009,584.0007,1953.0
2025-03-28 11:40:00,584.75,584.83,584.02,584.02,931.0,583.861,583.9408,583.1321,583.1321,931.0
2025-03-28 11:45:00,584.02,584.02,584.02,584.02,0.0,583.1321,583.1321,583.1321,583.1321,0.0
2025-03-28 11:50:00,584.59,584.59,584.23,584.23,600.0,583.7012,583.7012,583.3417,583.3417,600.0
2025-03-28 11:55:00,584.23,584.23,584.23,584.23,0.0,583.3417,583.3417,583.3417,583.3417,0.0
2025-03-28 12:00:00,583.95,584.24,583.92,583.92,1508.0,583.0622,583.3517,583.0322,583.0322,1508.0
2025-03-28 12:05:00,584.25,584.25,584.1,584.1,326.0,583.3617,583.3617,583.2119,583.2119,326.0
2025-03-28 12:10:00,584.1,584.95,584.09,584.95,1500.0,583.2119,584.0606,583.202,584.0606,1500.0
2025-03-28 12:15:00,584.87,584.87,583.44,583.61,1952.0,583.9808,583.9808,582.5529,582.7227,1952.0
2025-03-28 12:20:00,583.61,583.61,583.03,583.08,523.0,582.7227,582.7227,582.1436,582.1935,523.0
2025-03-28 12:25:00,583.0,583.0,582.43,582.44,2303.0,582.1136,582.1136,581.5445,581.5545,2303.0
2025-03-28 12:30:00,582.12,582.23,582.08,582.23,1105.0,581.235,581.3448,581.195,581.3448,1105.0
2025-03-28 12:35:00,582.39,582.42,582.39,582.42,200.0,581.5045,581.5345,581.5045,581.5345,200.0
2025-03-28 12:40:00,582.7,583.17,582.31,583.17,612.0,581.8141,582.2834,581.4247,582.2834,612.0
2025-03-28 12:45:00,582.93,583.38,582.93,583.38,308.0,582.0437,582.493,582.0437,582.493,308.0
2025-03-28 12:50:00,583.43,583.74,583.43,583.45,677.0,582.543,582.8525,582.543,582.5629,677.0
2025-03-28 12:55:00,583.07,583.07,583.07,583.07,100.0,582.1835,582.1835,582.1835,582.1835,100.0
2025-03-28 13:00:00,582.52,582.98,582.52,582.98,484.0,581.6343,582.0936,581.6343,582.0936,484.0
2025-03-28 13:05:00,582.01,582.02,581.87,581.87,394.0,581.1251,581.1351,580.9853,580.9853,394.0
2025-03-28 13:10:00,581.61,581.68,581.61,581.68,420.0,580.7257,580.7956,580.7257,580.7956,420.0
2025-03-28 13:15:00,581.7,582.01,581.43,581.9,1100.0,580.8156,581.1251,580.546,581.0153,1100.0
2025-03-28 13:20:00,581.9,582.24,581.84,582.0,941.0,581.0153,581.3548,580.9554,581.1151,941.0
2025-03-28 13:25:00,582.06,582.26,582.0,582.0,305.0,581.175,581.3747,581.1151,581.1151,305.0
2025-03-28 13:30:00,581.99,582.38,581.86,582.38,500.0,581.1051,581.4946,580.9753,581.4946,500.0
2025-03-28 13:35:00,581.77,581.77,581.52,581.52,1000.0,580.8855,580.8855,580.6359,580.6359,1000.0
2025-03-28 13:40:00,581.76,581.76,581.76,581.76,100.0,580.8755,580.8755,580.8755,580.8755,100.0
2025-03-28 13:45:00,581.74,581.74,581.73,581.73,300.0,580.8555,580.8555,580.8455,580.8455,300.0
2025-03-28 13:50:00,581.59,581.59,581.59,581.59,100.0,580.7058,580.7058,580.7058,580.7058,100.0
2025-03-28 13:55:00,581.59,582.58,581.33,582.58,1107.0,580.7058,581.6943,580.4462,581.6943,1107.0
2025-03-28 14:00:00,582.66,582.66,582.36,582.37,400.0,581.7741,581.7741,581.4746,581.4846,400.0
2025-03-28 14:05:00,582.07,582.38,581.9,582.38,1400.0,581.185,581.4946,581.0153,581.4946,1400.0
2025-03-28 14:10:00,582.47,582.47,581.62,581.62,1112.0,581.5844,581.5844,580.7357,580.7357,1112.0
2025-03-28 14:15:00,581.9,581.9,581.4,581.75,1273.0,581.0153,581.0153,580.516,580.8655,1273.0
2025-03-28 14:20:00,581.74,582.02,581.62,581.63,900.0,580.8555,581.1351,580.7357,580.7457,900.0
2025-03-28 14:25:00,581.63,581.63,580.62,581.39,3700.0,580.7457,580.7457,579.7372,580.5061,3700.0
2025-03-28 14:30:00,581.32,581.66,581.06,581.48,1500.0,580.4362,580.7757,580.1766,580.5959,1500.0
2025-03-28 14:35:00,581.52,581.81,581.33,581.59,1200.0,580.6359,580.9254,580.4462,580.7058,1200.0
2025-03-28 14:40:00,581.41,581.59,581.25,581.25,1700.0,580.526,580.7058,580.3663,580.3663,1700.0
2025-03-28 14:45:00,581.4,581.61,581.38,581.61,548.0,580.516,580.7257,580.4961,580.7257,548.0
2025-03-28 14:50:00,581.77,583.28,581.76,582.61,6295.0,580.8855,582.3932,580.8755,581.7242,6295.0
2025-03-28 14:55:00,582.9,583.17,582.76,582.88,1226.0,582.0138,582.2834,581.874,581.9938,1226.0
2025-03-28 15:00:00,583.13,583.42,582.99,582.99,1600.0,582.2434,582.533,582.1036,582.1036,1600.0
2025-03-28 15:05:00,583.25,583.28,583.25,583.27,335.0,582.3632,582.3932,582.3632,582.3832,335.0
2025-03-28 15:10:00,583.22,583.29,582.72,582.72,3054.0,582.3333,582.4032,581.834,581.834,3054.0
2025-03-28 15:15:00,582.85,583.05,582.67,582.79,2447.0,581.9638,582.1635,581.7841,581.9039,2447.0
2025-03-28 15:20:00,582.95,582.95,582.44,582.62,1320.0,582.0637,582.0637,581.5545,581.7342,1320.0
2025-03-28 15:25:00,582.62,582.89,582.35,582.89,2371.0,581.7342,582.0038,581.4646,582.0038,2371.0
2025-03-28 15:30:00,582.79,582.79,582.22,582.37,5138.0,581.9039,581.9039,581.3348,581.4846,5138.0
2025-03-28 15:35:00,582.64,582.81,582.35,582.42,1864.0,581.7542,581.9239,581.4646,581.5345,1864.0
2025-03-28 15:40:00,582.42,582.85,581.87,582.26,6202.0,581.5345,581.9638,580.9853,581.3747,6202.0
2025-03-28 15:45:00,582.15,583.19,582.15,583.19,1500.0,581.2649,582.3033,581.2649,582.3033,1500.0
2025-03-28 15:50:00,583.44,584.31,582.24,583.88,8730.0,582.5529,583.4216,581.3548,582.9923,8730.0
2025-03-28 15:55:00,583.83,583.83,582.52,582.63,18278.0,582.9424,582.9424,581.6343,581.7442,18278.0
2025-03-31 09:30:00,582.83,585.86,582.53,584.8,8320.0,581.9439,584.9693,581.6443,583.9109,8320.0
2025-03-31 09:35:00,586.81,586.81,582.83,586.47,7316.0,585.9178,585.9178,581.9439,585.5783,7316.0
2025-03-31 09:40:00,586.71,586.71,584.07,584.07,4662.0,585.818,585.818,583.182,583.182,4662.0
2025-03-31 09:45:00,583.39,584.59,583.02,583.35,6362.0,582.503,583.7012,582.1336,582.4631,6362.0
2025-03-31 09:50:00,583.35,586.03,582.91,584.63,5139.0,582.4631,585.139,582.0238,583.7411,5139.0
2025-03-31 09:55:00,586.87,588.52,585.04,586.9,3344.0,585.9777,587.6252,584.1505,586.0077,3344.0
2025-03-31 10:00:00,587.25,587.67,585.62,585.84,2580.0,586.3572,586.7765,584.7296,584.9493,2580.0
2025-03-31 10:05:00,585.65,586.0,584.43,585.27,1765.0,584.7596,585.1091,583.5414,584.3802,1765.0
2025-03-31 10:10:00,584.74,584.96,584.47,584.71,2060.0,583.851,584.0706,583.5814,583.821,2060.0
2025-03-31 10:15:00,583.78,585.04,583.59,584.74,9292.0,582.8924,584.1505,582.7027,583.851,9292.0
2025-03-31 10:20:00,583.36,583.77,583.36,583.55,910.0,582.4731,582.8824,582.4731,582.6628,910.0
2025-03-31 10:25:00,583.54,583.79,582.92,582.97,5498.0,582.6528,582.9024,582.0337,582.0837,5498.0
2025-03-31 10:30:00,584.16,584.16,582.84,583.84,1205.0,583.2719,583.2719,581.9539,582.9523,1205.0
2025-03-31 10:35:00,583.97,583.97,582.88,582.99,2892.0,583.0821,583.0821,581.9938,582.1036,2892.0
2025-03-31 10:40:00,583.01,583.35,582.2,582.75,1700.0,582.1236,582.4631,581.3148,581.864,1700.0
2025-03-31 10:45:00,582.96,583.49,582.66,582.74,1300.0,582.0737,582.6029,581.7741,581.854,1300.0
2025-03-31 10:50:00,582.63,583.03,581.53,582.0,7186.0,581.7442,582.1436,580.6458,581.1151,7186.0
2025-03-31 10:55:00,581.98,582.15,581.85,581.94,917.0,581.0952,581.2649,580.9654,581.0552,917.0
2025-03-31 11:00:00,581.86,582.71,581.86,582.71,1200.0,580.9753,581.8241,580.9753,581.8241,1200.0
2025-03-31 11:05:00,582.22,583.14,582.22,582.46,2243.0,581.3348,582.2534,581.3348,581.5744,2243.0
2025-03-31 11:10:00,582.6,583.38,582.59,583.28,2463.0,581.7142,582.493,581.7042,582.3932,2463.0
2025-03-31 11:15:00,582.95,583.49,582.95,583.4,700.0,582.0637,582.6029,582.0637,582.513,700.0
2025-03-31 11:20:00,582.84,583.43,582.71,583.23,1000.0,581.9539,582.543,581.8241,582.3433,1000.0
2025-03-31 11:25:00,583.37,583.37,582.39,582.39,800.0,582.4831,582.4831,581.5045,581.5045,800.0
2025-03-31 11:30:00,582.49,582.49,581.58,581.61,500.0,581.6044,581.6044,580.6958,580.7257,500.0
2025-03-31 11:35:00,581.6,582.43,581.6,582.33,3140.0,580.7157,581.5445,580.7157,581.4446,3140.0
2025-03-31 11:40:00,582.53,582.76,581.66,581.66,1600.0,581.6443,581.874,580.7757,580.7757,1600.0
2025-03-31 11:45:00,581.72,582.74,581.72,582.74,400.0,580.8356,581.854,580.8356,581.854,400.0
2025-03-31 11:50:00,582.93,582.93,582.4,582.4,1061.0,582.0437,582.0437,581.5145,581.5145,1061.0
2025-03-31 11:55:00,581.54,581.73,581.53,581.63,300.0,580.6558,580.8455,580.6458,580.7457,300.0
2025-03-31 12:00:00,581.74,582.07,581.33,581.34,1309.0,580.8555,581.185,580.4462,580.4561,1309.0
2025-03-31 12:05:00,581.42,581.94,581.42,581.48,1180.0,580.536,581.0552,580.536,580.5959,1180.0
2025-03-31 12:10:00,581.26,581.28,580.51,581.17,1200.0,580.3763,580.3962,579.6274,580.2864,1200.0
2025-03-31 12:15:00,580.2,581.68,580.2,581.68,1425.0,579.3179,580.7956,579.3179,580.7956,1425.0
2025-03-31 12:20:00,581.64,581.64,581.22,581.22,985.0,580.7557,580.7557,580.3363,580.3363,985.0
2025-03-31 12:25:00,581.74,581.81,581.72,581.81,828.0,580.8555,580.9254,580.8356,580.9254,828.0
2025-03-31 12:30:00,581.43,581.81,580.84,580.84,3833.0,580.546,580.9254,579.9569,579.9569,3833.0
2025-03-31 12:35:00,581.24,581.24,580.72,580.72,4583.0,580.3563,580.3563,579.8371,579.8371,4583.0
2025-03-31 12:40:00,580.54,581.21,580.54,580.65,305.0,579.6574,580.3263,579.6574,579.7672,305.0
2025-03-31 12:45:00,580.5,580.91,580.49,580.91,300.0,579.6174,580.0268,579.6074,580.0268,300.0
2025-03-31 12:50:00,580.88,580.88,580.76,580.76,300.0,579.9968,579.9968,579.877,579.877,300.0
2025-03-31 12:55:00,580.86,580.86,580.19,580.59,6422.0,579.9769,579.9769,579.3079,579.7073,6422.0
2025-03-31 13:00:00,580.87,581.19,580.87,581.19,400.0,579.9869,580.3064,579.9869,580.3064,400.0
2025-03-31 13:05:00,580.97,581.65,580.96,581.65,1007.0,580.0867,580.7657,580.0767,580.7657,1007.0
2025-03-31 13:10:00,581.63,582.46,581.6,582.46,819.0,580.7457,581.5744,580.7157,581.5744,819.0
2025-03-31 13:15:00,582.5,582.5,581.82,581.83,496.0,581.6144,581.6144,580.9354,580.9454,496.0
2025-03-31 13:20:00,581.57,581.71,581.37,581.38,637.0,580.6858,580.8256,580.4861,580.4961,637.0
2025-03-31 13:25:00,581.72,582.05,581.72,582.05,669.0,580.8356,581.1651,580.8356,581.1651,669.0
2025-03-31 13:30:00,581.75,582.2,581.51,581.57,700.0,580.8655,581.3148,580.6259,580.6858,700.0
2025-03-31 13:35:00,581.96,582.41,581.96,582.41,300.0,581.0752,581.5245,581.0752,581.5245,300.0
2025-03-31 13:40:00,582.17,582.47,582.1,582.11,1100.0,581.2849,581.5844,581.215,581.225,1100.0
2025-03-31 13:45:00,582.51,582.51,581.74,581.74,397.0,581.6244,581.6244,580.8555,580.8555,397.0
2025-03-31 13:50:00,582.51,582.94,582.51,582.78,539.0,581.6244,582.0537,581.6244,581.8939,539.0
2025-03-31 13:55:00,583.2,583.2,582.22,582.33,784.0,582.3133,582.3133,581.3348,581.4446,784.0
2025-03-31 14:00:00,582.52,583.45,582.52,583.45,769.0,581.6343,582.5629,581.6343,582.5629,769.0
2025-03-31 14:05:00,582.88,584.62,582.88,584.51,807.0,581.9938,583.7312,581.9938,583.6213,807.0
2025-03-31 14:10:00,584.68,584.88,584.68,584.7,516.0,583.7911,583.9908,583.7911,583.811,516.0
2025-03-31 14:15:00,584.12,584.93,584.03,584.93,1579.0,583.2319,584.0407,583.142,584.0407,1579.0
2025-03-31 14:20:00,585.09,585.56,584.68,584.68,2801.0,584.2004,584.6697,583.7911,583.7911,2801.0
2025-03-31 14:25:00,584.89,584.89,584.7,584.71,1341.0,584.0007,584.0007,583.811,583.821,1341.0
2025-03-31 14:30:00,585.51,585.87,585.44,585.45,800.0,584.6198,584.9793,584.5499,584.5599,800.0
2025-03-31 14:35:00,585.24,585.92,585.24,585.92,201.0,584.3502,585.0292,584.3502,585.0292,201.0
2025-03-31 14:40:00,585.56,586.23,585.55,586.0,2312.0,584.6697,585.3387,584.6597,585.1091,2312.0
2025-03-31 14:45:00,585.94,585.94,585.55,585.66,809.0,585.0491,585.0491,584.6597,584.7696,809.0
2025-03-31 14:50:00,585.68,585.93,585.68,585.72,520.0,584.7895,585.0392,584.7895,584.8295,520.0
2025-03-31 14:55:00,585.76,585.76,584.97,584.97,2107.0,584.8694,584.8694,584.0806,584.0806,2107.0
2025-03-31 15:00:00,585.22,586.4,585.22,586.4,501.0,584.3302,585.5084,584.3302,585.5084,501.0
2025-03-31 15:05:00,586.46,586.98,586.46,586.98,200.0,585.5684,586.0876,585.5684,586.0876,200.0
2025-03-31 15:10:00,586.54,587.64,586.54,587.57,300.0,585.6482,586.7466,585.6482,586.6767,300.0
2025-03-31 15:15:00,587.84,588.0,587.16,587.16,867.0,586.9463,587.106,586.2673,586.2673,867.0
2025-03-31 15:20:00,587.35,587.99,587.34,587.98,1258.0,586.457,587.096,586.447,587.086,1258.0
2025-03-31 15:25:00,587.44,587.44,586.31,586.31,690.0,586.5469,586.5469,585.4186,585.4186,690.0
2025-03-31 15:30:00,586.01,587.93,586.01,587.93,2740.0,585.119,587.0361,585.119,587.0361,2740.0
2025-03-31 15:35:00,588.08,588.14,587.45,588.14,3085.0,587.1859,587.2458,586.5568,587.2458,3085.0
2025-03-31 15:40:00,588.06,589.52,587.84,588.69,4753.0,587.1659,588.6237,586.9463,587.795,4753.0
2025-03-31 15:45:00,587.82,588.47,587.13,587.13,1491.0,586.9263,587.5753,586.2373,586.2373,1491.0
2025-03-31 15:50:00,586.63,590.33,585.91,588.97,14474.0,585.7381,589.4325,585.0192,588.0745,14474.0
2025-03-31 15:55:00,589.6,592.01,588.92,589.58,74124.0,588.7036,591.1099,588.0246,588.6836,74124.0
2025-04-01 09:30:00,585.8,588.89,585.8,588.75,8746.0,584.9094,587.9947,584.9094,587.8549,8746.0
2025-04-01 09:35:00,588.99,588.99,588.04,588.05,600.0,588.0945,588.0945,587.146,587.1559,600.0
2025-04-01 09:40:00,587.73,587.73,586.44,586.44,1132.0,586.8364,586.8364,585.5484,585.5484,1132.0
2025-04-01 09:45:00,587.7,587.7,586.58,586.67,921.0,586.8065,586.8065,585.6882,585.778,921.0
2025-04-01 09:50:00,588.95,588.95,588.95,588.95,100.0,588.0546,588.0546,588.0546,588.0546,100.0
2025-04-01 09:55:00,588.0,588.0,588.0,588.0,200.0,587.106,587.106,587.106,587.106,200.0
2025-04-01 10:00:00,586.5,588.0,585.87,586.58,1628.0,585.6083,587.106,584.9793,585.6882,1628.0
2025-04-01 10:05:00,586.58,588.0,584.22,584.23,5150.0,585.6882,587.106,583.3318,583.3417,5150.0
2025-04-01 10:10:00,584.56,585.94,584.56,584.88,1100.0,583.6712,585.0491,583.6712,583.9908,1100.0
2025-04-01 10:15:00,585.3,585.96,584.7,585.95,4947.0,584.4101,585.0691,583.811,585.0591,4947.0
2025-04-01 10:20:00,585.34,586.75,584.96,586.17,2162.0,584.4501,585.8579,584.0706,585.2788,2162.0
2025-04-01 10:25:00,586.17,586.47,585.42,586.12,2283.0,585.2788,585.5783,584.5299,585.2289,2283.0
2025-04-01 10:30:00,585.7,586.61,585.69,585.93,1162.0,584.8095,585.7181,584.7995,585.0392,1162.0
2025-04-01 10:35:00,585.8,588.75,585.79,588.52,2356.0,584.9094,587.8549,584.8994,587.6252,2356.0
2025-04-01 10:40:00,588.32,588.65,588.03,588.2,1600.0,587.4255,587.755,587.136,587.3057,1600.0
2025-04-01 10:45:00,588.22,588.37,587.89,588.37,1242.0,587.3257,587.4754,586.9962,587.4754,1242.0
2025-04-01 10:50:00,588.18,589.82,588.13,589.82,601.0,587.2857,588.9232,587.2358,588.9232,601.0
2025-04-01 10:55:00,589.52,591.2,589.52,591.2,700.0,588.6237,590.3011,588.6237,590.3011,700.0
2025-04-01 11:00:00,590.21,590.91,589.29,590.91,2129.0,589.3127,590.0116,588.3941,590.0116,2129.0
2025-04-01 11:05:00,590.13,590.91,590.13,590.89,956.0,589.2328,590.0116,589.2328,589.9916,956.0
2025-04-01 11:10:00,591.04,592.26,591.04,591.64,3229.0,590.1414,591.3595,590.1414,590.7405,3229.0
2025-04-01 11:15:00,592.06,592.49,591.23,591.23,2400.0,591.1598,591.5892,590.3311,590.3311,2400.0
2025-04-01 11:20:00,591.13,591.89,590.95,591.3,2152.0,590.2313,590.9901,590.0515,590.401,2152.0
2025-04-01 11:25:00,591.14,592.18,590.89,591.48,2300.0,590.2412,591.2797,589.9916,590.5807,2300.0
2025-04-01 11:30:00,591.51,591.59,591.0,591.59,400.0,590.6107,590.6906,590.1015,590.6906,400.0
2025-04-01 11:35:00,591.42,591.58,590.93,591.36,684.0,590.5208,590.6806,590.0316,590.4609,684.0
2025-04-01 11:40:00,591.36,591.88,591.16,591.77,1290.0,590.4609,590.9801,590.2612,590.8703,1290.0
2025-04-01 11:45:00,591.71,592.01,591.65,592.0,700.0,590.8104,591.1099,590.7505,591.0999,700.0
2025-04-01 11:50:00,591.56,591.72,591.37,591.37,2256.0,590.6606,590.8204,590.4709,590.4709,2256.0
2025-04-01 11:55:00,591.68,592.23,591.49,592.01,2141.0,590.7804,591.3296,590.5907,591.1099,2141.0
2025-04-01 12:00:00,591.99,593.0,591.98,592.32,1525.0,591.0899,592.0984,591.08,591.4194,1525.0
2025-04-01 12:05:00,592.19,592.32,591.94,591.95,2205.0,591.2896,591.4194,591.04,591.05,2205.0
2025-04-01 12:10:00,592.06,592.06,591.47,591.73,865.0,591.1598,591.1598,590.5707,590.8303,865.0
2025-04-01 12:15:00,591.84,592.62,591.83,592.62,700.0,590.9402,591.719,590.9302,591.719,700.0
2025-04-01 12:20:00,592.13,592.13,591.42,591.68,3873.0,591.2297,591.2297,590.5208,590.7804,3873.0
2025-04-01 12:25:00,590.94,590.94,589.79,589.88,927.0,590.0415,590.0415,588.8933,588.9832,927.0
2025-04-01 12:30:00,589.95,590.6,589.63,590.6,1249.0,589.053,589.7021,588.7335,589.7021,1249.0
2025-04-01 12:35:00,590.33,590.56,589.86,590.09,1650.0,589.4325,589.6621,588.9632,589.1928,1650.0
2025-04-01 12:40:00,590.09,590.23,589.87,590.22,2565.0,589.1928,589.3326,588.9732,589.3226,2565.0
2025-04-01 12:45:00,589.97,590.58,589.97,590.57,1801.0,589.073,589.6821,589.073,589.6721,1801.0
2025-04-01 12:50:00,590.61,591.09,590.3,590.63,805.0,589.712,590.1913,589.4025,589.732,805.0
2025-04-01 12:55:00,591.37,591.52,591.0,591.0,401.0,590.4709,590.6207,590.1015,590.1015,401.0
2025-04-01 13:00:00,591.39,591.39,590.93,591.15,1515.0,590.4909,590.4909,590.0316,590.2512,1515.0
2025-04-01 13:05:00,591.15,591.47,591.15,591.47,1800.0,590.2512,590.5707,590.2512,590.5707,1800.0
2025-04-01 13:10:00,591.52,591.57,591.34,591.35,700.0,590.6207,590.6706,590.4409,590.4509,700.0
2025-04-01 13:15:00,591.63,591.63,590.98,591.25,800.0,590.7305,590.7305,590.0815,590.3511,800.0
2025-04-01 13:20:00,589.94,589.94,589.94,589.94,100.0,589.0431,589.0431,589.0431,589.0431,100.0
2025-04-01 13:25:00,590.13,590.13,589.89,589.89,534.0,589.2328,589.2328,588.9931,588.9931,534.0
2025-04-01 13:30:00,589.89,589.89,589.88,589.88,700.0,588.9931,588.9931,588.9832,588.9832,700.0
2025-04-01 13:35:00,589.5,590.3,589.49,590.2,447.0,588.6037,589.4025,588.5937,589.3027,447.0
2025-04-01 13:40:00,590.85,590.85,590.16,590.17,1500.0,589.9517,589.9517,589.2627,589.2727,1500.0
2025-04-01 13:45:00,589.75,590.17,589.75,590.17,200.0,588.8534,589.2727,588.8534,589.2727,200.0
2025-04-01 13:50:00,590.56,590.57,590.06,590.23,628.0,589.6621,589.6721,589.1629,589.3326,628.0
2025-04-01 13:55:00,589.85,589.85,589.54,589.69,1658.0,588.9532,588.9532,588.6437,588.7934,1658.0
2025-04-01 14:00:00,589.69,589.69,588.4,588.4,1038.0,588.7934,588.7934,587.5054,587.5054,1038.0
2025-04-01 14:05:00,588.52,588.52,587.91,588.07,1002.0,587.6252,587.6252,587.0161,587.1759,1002.0
2025-04-01 14:10:00,588.07,588.48,588.06,588.07,601.0,587.1759,587.5853,587.1659,587.1759,601.0
2025-04-01 14:15:00,588.28,588.28,587.61,587.62,1125.0,587.3856,587.3856,586.7166,586.7266,1125.0
2025-04-01 14:20:00,587.63,587.63,587.46,587.46,434.0,586.7366,586.7366,586.5668,586.5668,434.0
2025-04-01 14:25:00,587.5,587.5,586.75,586.75,1000.0,586.6068,586.6068,585.8579,585.8579,1000.0
2025-04-01 14:30:00,586.98,587.5,586.76,587.5,1071.0,586.0876,586.6068,585.8679,586.6068,1071.0
2025-04-01 14:35:00,587.2,587.25,587.2,587.25,300.0,586.3072,586.3572,586.3072,586.3572,300.0
2025-04-01 14:40:00,587.47,587.47,586.62,586.62,1114.0,586.5768,586.5768,585.7281,585.7281,1114.0
2025-04-01 14:45:00,587.71,587.71,587.0,587.15,1205.0,586.8165,586.8165,586.1075,586.2573,1205.0
2025-04-01 14:50:00,586.81,587.37,586.62,587.37,2357.0,585.9178,586.477,585.7281,586.477,2357.0
2025-04-01 14:55:00,587.71,588.04,587.3,588.04,1755.0,586.8165,587.146,586.4071,587.146,1755.0
2025-04-01 15:00:00,588.14,588.3,588.13,588.3,440.0,587.2458,587.4056,587.2358,587.4056,440.0
2025-04-01 15:05:00,588.32,588.76,588.17,588.76,480.0,587.4255,587.8649,587.2758,587.8649,480.0
2025-04-01 15:10:00,588.21,588.53,588.02,588.02,449.0,587.3157,587.6352,587.126,587.126,449.0
2025-04-01 15:15:00,588.76,589.29,588.25,588.25,2696.0,587.8649,588.3941,587.3556,587.3556,2696.0
2025-04-01 15:20:00,587.95,588.63,587.95,588.46,1328.0,587.0561,587.7351,587.0561,587.5653,1328.0
2025-04-01 15:25:00,588.93,589.03,588.47,588.72,2392.0,588.0346,588.1344,587.5753,587.8249,2392.0
2025-04-01 15:30:00,588.4,588.95,588.39,588.95,1100.0,587.5054,588.0546,587.4954,588.0546,1100.0
2025-04-01 15:35:00,589.71,589.71,589.34,589.71,900.0,588.8134,588.8134,588.444,588.8134,900.0
2025-04-01 15:40:00,589.35,590.4,589.32,590.4,2504.0,588.454,589.5024,588.424,589.5024,2504.0
2025-04-01 15:45:00,590.24,590.72,589.86,590.69,3854.0,589.3426,589.8219,588.9632,589.7919,3854.0
2025-04-01 15:50:00,590.66,591.23,589.94,591.21,4467.0,589.762,590.3311,589.0431,590.3111,4467.0
2025-04-01 15:55:00,591.69,592.21,590.5,590.89,13137.0,590.7904,591.3096,589.6022,589.9916,13137.0
2025-04-02 09:30:00,584.19,584.85,580.06,584.85,5334.0,583.3018,583.9608,579.1781,583.9608,5334.0
2025-04-02 09:35:00,584.79,585.29,584.69,584.7,1000.0,583.9009,584.4001,583.801,583.811,1000.0
2025-04-02 09:40:00,586.65,586.65,586.65,586.65,100.0,585.7581,585.7581,585.7581,585.7581,100.0
2025-04-02 09:45:00,587.28,587.4,586.36,586.9,707.0,586.3871,586.5069,585.4685,586.0077,707.0
2025-04-02 09:50:00,585.98,586.0,585.96,585.96,1100.0,585.0891,585.1091,585.0691,585.0691,1100.0
2025-04-02 09:55:00,586.01,586.01,586.01,586.01,200.0,585.119,585.119,585.119,585.119,200.0
2025-04-02 10:00:00,586.53,587.93,586.53,586.77,1386.0,585.6382,587.0361,585.6382,585.8779,1386.0
2025-04-02 10:05:00,587.13,587.13,587.13,587.13,160.0,586.2373,586.2373,586.2373,586.2373,160.0
2025-04-02 10:10:00,587.13,587.89,586.88,587.88,764.0,586.2373,586.9962,585.9877,586.9862,764.0
2025-04-02 10:15:00,587.57,588.18,587.57,588.18,300.0,586.6767,587.2857,586.6767,587.2857,300.0
2025-04-02 10:20:00,588.59,588.59,588.46,588.46,200.0,587.6951,587.6951,587.5653,587.5653,200.0
2025-04-02 10:25:00,588.84,588.84,588.83,588.84,516.0,587.9447,587.9447,587.9348,587.9447,516.0
2025-04-02 10:30:00,589.28,589.28,589.28,589.28,100.0,588.3841,588.3841,588.3841,588.3841,100.0
2025-04-02 10:35:00,588.92,588.98,588.91,588.98,800.0,588.0246,588.0845,588.0146,588.0845,800.0
2025-04-02 10:40:00,589.87,590.0,588.96,590.0,2179.0,588.9732,589.103,588.0646,589.103,2179.0
2025-04-02 10:45:00,590.5,590.62,590.09,590.62,900.0,589.6022,589.722,589.1928,589.722,900.0
2025-04-02 10:50:00,591.27,591.61,589.97,589.97,3415.0,590.371,590.7105,589.073,589.073,3415.0
2025-04-02 10:55:00,589.95,590.51,589.81,590.51,670.0,589.053,589.6122,588.9133,589.6122,670.0
2025-04-02 11:00:00,590.18,590.18,590.14,590.15,500.0,589.2827,589.2827,589.2428,589.2527,500.0
2025-04-02 11:05:00,590.15,590.15,590.15,590.15,0.0,589.2527,589.2527,589.2527,589.2527,0.0
2025-04-02 11:10:00,590.84,591.02,590.34,590.34,2145.0,589.9417,590.1214,589.4425,589.4425,2145.0
2025-04-02 11:15:00,589.76,589.98,589.76,589.98,1278.0,588.8633,589.083,588.8633,589.083,1278.0
2025-04-02 11:20:00,590.5,590.52,590.37,590.51,300.0,589.6022,589.6222,589.4724,589.6122,300.0
2025-04-02 11:25:00,590.54,591.37,590.52,591.19,1731.0,589.6422,590.4709,589.6222,590.2912,1731.0
2025-04-02 11:30:00,591.84,591.99,591.63,591.99,900.0,590.9402,591.0899,590.7305,591.0899,900.0
2025-04-02 11:35:00,591.99,591.99,590.82,591.12,2403.0,591.0899,591.0899,589.9217,590.2213,2403.0
2025-04-02 11:40:00,591.38,591.38,589.44,589.44,2612.0,590.4809,590.4809,588.5438,588.5438,2612.0
2025-04-02 11:45:00,589.43,589.43,588.32,589.06,2644.0,588.5338,588.5338,587.4255,588.1644,2644.0
2025-04-02 11:50:00,588.63,588.67,588.33,588.66,4180.0,587.7351,587.775,587.4355,587.765,4180.0
2025-04-02 11:55:00,589.0,589.17,588.77,588.88,2668.0,588.1045,588.2742,587.8748,587.9847,2668.0
2025-04-02 12:00:00,588.42,588.76,587.86,587.86,9826.0,587.5254,587.8649,586.9662,586.9662,9826.0
2025-04-02 12:05:00,587.79,588.24,587.46,587.99,2447.0,586.8963,587.3456,586.5668,587.096,2447.0
2025-04-02 12:10:00,587.99,588.8,587.79,588.23,2741.0,587.096,587.9048,586.8963,587.3357,2741.0
2025-04-02 12:15:00,589.0,589.11,588.38,588.38,649.0,588.1045,588.2143,587.4854,587.4854,649.0
2025-04-02 12:20:00,588.89,588.89,588.37,588.39,434.0,587.9947,587.9947,587.4754,587.4954,434.0
2025-04-02 12:25:00,588.56,588.99,588.37,588.99,1484.0,587.6652,588.0945,587.4754,588.0945,1484.0
2025-04-02 12:30:00,589.2,589.85,588.8,589.53,1355.0,588.3042,588.9532,587.9048,588.6337,1355.0
2025-04-02 12:35:00,589.06,589.64,589.06,589.35,1064.0,588.1644,588.7435,588.1644,588.454,1064.0
2025-04-02 12:40:00,589.61,589.61,589.15,589.15,312.0,588.7136,588.7136,588.2543,588.2543,312.0
2025-04-02 12:45:00,589.79,591.89,589.62,591.89,2055.0,588.8933,590.9901,588.7235,590.9901,2055.0
2025-04-02 12:50:00,591.4,591.4,591.4,591.4,960.0,590.5008,590.5008,590.5008,590.5008,960.0
2025-04-02 12:55:00,591.4,591.4,590.72,591.09,2682.0,590.5008,590.5008,589.8219,590.1913,2682.0
2025-04-02 13:00:00,591.88,592.04,591.53,591.93,638.0,590.9801,591.1399,590.6306,591.03,638.0
2025-04-02 13:05:00,591.93,592.07,591.92,592.07,3560.0,591.03,591.1698,591.0201,591.1698,3560.0
2025-04-02 13:10:00,592.04,592.96,592.04,592.95,1084.0,591.1399,592.0585,591.1399,592.0485,1084.0
2025-04-02 13:15:00,592.56,592.88,592.0,592.0,2500.0,591.6591,591.9786,591.0999,591.0999,2500.0
2025-04-02 13:20:00,592.31,592.4,592.31,592.39,454.0,591.4095,591.4993,591.4095,591.4893,454.0
2025-04-02 13:25:00,591.97,591.97,591.58,591.6,1828.0,591.07,591.07,590.6806,590.7005,1828.0
2025-04-02 13:30:00,591.35,591.35,591.35,591.35,100.0,590.4509,590.4509,590.4509,590.4509,100.0
2025-04-02 13:35:00,590.9,590.9,590.9,590.9,200.0,590.0016,590.0016,590.0016,590.0016,200.0
2025-04-02 13:40:00,591.07,591.08,590.58,590.58,639.0,590.1713,590.1813,589.6821,589.6821,639.0
2025-04-02 13:45:00,590.64,590.72,590.36,590.36,654.0,589.742,589.8219,589.4624,589.4624,654.0
2025-04-02 13:50:00,590.36,590.36,590.36,590.36,0.0,589.4624,589.4624,589.4624,589.4624,0.0
2025-04-02 13:55:00,590.66,590.67,590.58,590.59,357.0,589.762,589.772,589.6821,589.6921,357.0
2025-04-02 14:00:00,590.55,591.12,590.53,591.12,3297.0,589.6521,590.2213,589.6322,590.2213,3297.0
2025-04-02 14:05:00,589.79,589.98,589.77,589.98,1264.0,588.8933,589.083,588.8733,589.083,1264.0
2025-04-02 14:10:00,589.46,589.46,589.07,589.08,363.0,588.5638,588.5638,588.1744,588.1844,363.0
2025-04-02 14:15:00,589.46,589.46,588.87,588.87,1086.0,588.5638,588.5638,587.9747,587.9747,1086.0
2025-04-02 14:20:00,588.76,588.8,588.55,588.8,700.0,587.8649,587.9048,587.6552,587.9048,700.0
2025-04-02 14:25:00,588.25,588.65,587.59,587.59,1200.0,587.3556,587.755,586.6966,586.6966,1200.0
2025-04-02 14:30:00,587.69,588.1,587.69,588.1,400.0,586.7965,587.2059,586.7965,587.2059,400.0
2025-04-02 14:35:00,588.52,589.33,588.52,589.33,400.0,587.6252,588.434,587.6252,588.434,400.0
2025-04-02 14:40:00,589.38,589.39,589.38,589.38,335.0,588.4839,588.4939,588.4839,588.4839,335.0
2025-04-02 14:45:00,589.22,589.22,588.49,588.49,884.0,588.3242,588.3242,587.5953,587.5953,884.0
2025-04-02 14:50:00,588.71,589.01,588.42,589.01,1580.0,587.8149,588.1145,587.5254,588.1145,1580.0
2025-04-02 14:55:00,588.22,588.22,587.27,587.27,1601.0,587.3257,587.3257,586.3771,586.3771,1601.0
2025-04-02 15:00:00,587.75,588.26,587.74,588.26,1371.0,586.8564,587.3656,586.8464,587.3656,1371.0
2025-04-02 15:05:00,588.52,588.68,588.13,588.28,1008.0,587.6252,587.785,587.2358,587.3856,1008.0
2025-04-02 15:10:00,588.28,588.63,588.28,588.6,1012.0,587.3856,587.7351,587.3856,587.7051,1012.0
2025-04-02 15:15:00,588.28,588.53,588.2,588.2,1000.0,587.3856,587.6352,587.3057,587.3057,1000.0
2025-04-02 15:20:00,588.25,588.64,588.24,588.4,2006.0,587.3556,587.745,587.3456,587.5054,2006.0
2025-04-02 15:25:00,588.16,588.81,588.16,588.69,2008.0,587.2658,587.9148,587.2658,587.795,2008.0
2025-04-02 15:30:00,588.29,589.3,588.22,589.3,2974.0,587.3956,588.404,587.3257,588.404,2974.0
2025-04-02 15:35:00,589.3,589.86,589.13,589.67,973.0,588.404,588.9632,588.2343,588.7735,973.0
2025-04-02 15:40:00,589.45,590.42,589.45,590.33,6360.0,588.5538,589.5223,588.5538,589.4325,6360.0
2025-04-02 15:45:00,590.33,591.01,590.32,590.82,1667.0,589.4325,590.1114,589.4225,589.9217,1667.0
2025-04-02 15:50:00,590.49,590.73,590.17,590.33,3906.0,589.5922,589.8319,589.2727,589.4325,3906.0
2025-04-02 15:55:00,590.09,591.17,590.02,590.36,14039.0,589.1928,590.2712,589.1229,589.4624,14039.0
2025-04-03 09:30:00,589.86,589.86,585.55,586.74,15223.0,588.9632,588.9632,584.6597,585.8479,15223.0
2025-04-03 09:35:00,587.14,590.5,586.43,586.43,8640.0,586.2473,589.6022,585.5384,585.5384,8640.0
2025-04-03 09:40:00,586.43,589.12,584.53,588.4,4795.0,585.5384,588.2243,583.6413,587.5054,4795.0
2025-04-03 09:45:00,587.1,587.1,585.51,585.51,2049.0,586.2074,586.2074,584.6198,584.6198,2049.0
2025-04-03 09:50:00,585.75,587.44,585.51,585.51,4626.0,584.8594,586.5469,584.6198,584.6198,4626.0
2025-04-03 09:55:00,585.62,585.62,583.27,584.22,5765.0,584.7296,584.7296,582.3832,583.3318,5765.0
2025-04-03 10:00:00,583.1,584.04,582.63,582.8,1233.0,582.2135,583.152,581.7442,581.9139,1233.0
2025-04-03 10:05:00,582.8,584.03,582.7,582.71,732.0,581.9139,583.142,581.8141,581.8241,732.0
2025-04-03 10:10:00,582.16,583.72,581.7,582.06,1113.0,581.2749,582.8325,580.8156,581.175,1113.0
2025-04-03 10:15:00,582.8,582.89,582.2,582.38,4064.0,581.9139,582.0038,581.3148,581.4946,4064.0
2025-04-03 10:20:00,582.11,582.14,580.25,580.25,2300.0,581.225,581.2549,579.3678,579.3678,2300.0
2025-04-03 10:25:00,580.42,581.61,579.78,580.58,6306.0,579.5375,580.7257,578.8985,579.6973,6306.0
2025-04-03 10:30:00,581.48,582.55,580.95,580.95,7234.0,580.5959,581.6643,580.0667,580.0667,7234.0
2025-04-03 10:35:00,580.69,581.13,580.69,581.13,550.0,579.8071,580.2465,579.8071,580.2465,550.0
2025-04-03 10:40:00,579.35,580.16,579.34,580.16,1045.0,578.4692,579.2779,578.4592,579.2779,1045.0
2025-04-03 10:45:00,579.73,580.47,579.07,580.47,2756.0,578.8486,579.5875,578.1896,579.5875,2756.0
2025-04-03 10:50:00,580.08,580.75,579.88,580.5,1645.0,579.1981,579.867,578.9984,579.6174,1645.0
2025-04-03 10:55:00,580.5,581.36,579.33,579.33,2630.0,579.6174,580.4761,578.4492,578.4492,2630.0
2025-04-03 11:00:00,579.08,579.91,579.08,579.25,1151.0,578.1996,579.0283,578.1996,578.3693,1151.0
2025-04-03 11:05:00,579.34,579.42,578.44,579.22,5759.0,578.4592,578.5391,577.5605,578.3394,5759.0
2025-04-03 11:10:00,580.88,581.52,580.66,580.89,3170.0,579.9968,580.6359,579.7772,580.0068,3170.0
2025-04-03 11:15:00,580.79,581.39,580.66,580.9,20633.0,579.907,580.5061,579.7772,580.0168,20633.0
2025-04-03 11:20:00,581.01,581.1,580.21,580.68,3922.0,580.1266,580.2165,579.3279,579.7971,3922.0
2025-04-03 11:25:00,580.94,580.95,580.27,580.27,2891.0,580.0567,580.0667,579.3878,579.3878,2891.0
2025-04-03 11:30:00,580.11,580.8,579.94,580.8,2056.0,579.228,579.917,579.0583,579.917,2056.0
2025-04-03 11:35:00,581.77,582.3,581.77,582.3,400.0,580.8855,581.4147,580.8855,581.4147,400.0
2025-04-03 11:40:00,582.49,583.0,581.99,581.99,5403.0,581.6044,582.1136,581.1051,581.1051,5403.0
2025-04-03 11:45:00,581.69,582.1,581.44,581.49,3691.0,580.8056,581.215,580.556,580.6059,3691.0
2025-04-03 11:50:00,581.43,582.16,581.15,581.94,1906.0,580.546,581.2749,580.2664,581.0552,1906.0
2025-04-03 11:55:00,582.15,582.69,582.13,582.55,620.0,581.2649,581.8041,581.2449,581.6643,620.0
2025-04-03 12:00:00,582.98,583.26,581.7,581.71,20317.0,582.0936,582.3732,580.8156,580.8256,20317.0
2025-04-03 12:05:00,581.5,581.9,581.06,581.78,51434.0,580.6159,581.0153,580.1766,580.8955,51434.0
2025-04-03 12:10:00,581.91,582.9,581.91,582.9,700.0,581.0253,582.0138,581.0253,582.0138,700.0
2025-04-03 12:15:00,583.58,585.2,583.57,585.03,526.0,582.6927,584.3103,582.6827,584.1405,526.0
2025-04-03 12:20:00,584.47,584.47,583.65,583.74,7230.0,583.5814,583.5814,582.7626,582.8525,7230.0
2025-04-03 12:25:00,583.67,583.89,583.27,583.89,1461.0,582.7826,583.0023,582.3832,583.0023,1461.0
2025-04-03 12:30:00,584.11,584.31,583.18,583.19,1429.0,583.2219,583.4216,582.2933,582.3033,1429.0
2025-04-03 12:35:00,582.5,582.55,582.25,582.48,4002.0,581.6144,581.6643,581.3648,581.5944,4002.0
2025-04-03 12:40:00,582.25,583.64,582.09,583.55,11353.0,581.3648,582.7526,581.205,582.6628,11353.0
2025-04-03 12:45:00,583.25,583.25,581.94,582.57,6463.0,582.3632,582.3632,581.0552,581.6843,6463.0
2025-04-03 12:50:00,582.57,582.57,581.03,581.04,3043.0,581.6843,581.6843,580.1466,580.1566,3043.0
2025-04-03 12:55:00,581.04,581.91,580.48,581.82,6674.0,580.1566,581.0253,579.5974,580.9354,6674.0
2025-04-03 13:00:00,582.25,582.25,580.01,580.5,35949.0,581.3648,581.3648,579.1282,579.6174,35949.0
2025-04-03 13:05:00,580.94,581.0,579.69,579.84,9424.0,580.0567,580.1167,578.8086,578.9584,9424.0
2025-04-03 13:10:00,579.46,581.69,578.6,581.69,20289.0,578.579,580.8056,577.7203,580.8056,20289.0
2025-04-03 13:15:00,581.69,583.03,581.68,582.73,10063.0,580.8056,582.1436,580.7956,581.844,10063.0
2025-04-03 13:20:00,582.44,582.44,581.87,581.88,801.0,581.5545,581.5545,580.9853,580.9953,801.0
2025-04-03 13:25:00,581.35,581.7,581.03,581.32,1598.0,580.4661,580.8156,580.1466,580.4362,1598.0
2025-04-03 13:30:00,580.44,580.82,580.35,580.81,702.0,579.5575,579.9369,579.4676,579.9269,702.0
2025-04-03 13:35:00,581.33,582.54,581.33,582.54,3384.0,580.4462,581.6543,580.4462,581.6543,3384.0
2025-04-03 13:40:00,581.94,582.64,581.94,581.94,568.0,581.0552,581.7542,581.0552,581.0552,568.0
2025-04-03 13:45:00,581.94,581.97,581.38,581.97,1862.0,581.0552,581.0852,580.4961,581.0852,1862.0
2025-04-03 13:50:00,581.99,582.08,581.64,581.71,1218.0,581.1051,581.195,580.7557,580.8256,1218.0
2025-04-03 13:55:00,581.61,581.61,580.16,580.75,7133.0,580.7257,580.7257,579.2779,579.867,7133.0
2025-04-03 14:00:00,580.59,581.3,580.54,580.92,4238.0,579.7073,580.4162,579.6574,580.0368,4238.0
2025-04-03 14:05:00,580.53,580.53,580.16,580.16,600.0,579.6474,579.6474,579.2779,579.2779,600.0
2025-04-03 14:10:00,580.08,580.35,580.08,580.35,1366.0,579.1981,579.4676,579.1981,579.4676,1366.0
2025-04-03 14:15:00,580.34,580.34,579.91,579.91,1883.0,579.4577,579.4577,579.0283,579.0283,1883.0
2025-04-03 14:20:00,579.93,579.93,579.43,579.43,1102.0,579.0483,579.0483,578.549,578.549,1102.0
2025-04-03 14:25:00,579.84,579.84,579.37,579.37,400.0,578.9584,578.9584,578.4891,578.4891,400.0
2025-04-03 14:30:00,579.4,579.95,578.66,579.54,1658.0,578.5191,579.0683,577.7802,578.6589,1658.0
2025-04-03 14:35:00,579.68,579.75,579.65,579.75,1520.0,578.7987,578.8686,578.7687,578.8686,1520.0
2025-04-03 14:40:00,579.73,580.68,579.72,580.15,5255.0,578.8486,579.7971,578.8386,579.2679,5255.0
2025-04-03 14:45:00,580.69,580.69,579.68,580.04,2453.0,579.8071,579.8071,578.7987,579.1581,2453.0
2025-04-03 14:50:00,580.08,581.06,579.64,580.41,4122.0,579.1981,580.1766,578.7587,579.5276,4122.0
2025-04-03 14:55:00,580.15,580.51,580.15,580.34,1061.0,579.2679,579.6274,579.2679,579.4577,1061.0
2025-04-03 15:00:00,580.29,580.82,580.09,580.71,2620.0,579.4077,579.9369,579.208,579.8271,2620.0
2025-04-03 15:05:00,580.93,581.94,580.92,581.94,9075.0,580.0468,581.0552,580.0368,581.0552,9075.0
2025-04-03 15:10:00,580.99,581.22,580.83,581.02,1252.0,580.1067,580.3363,579.9469,580.1366,1252.0
2025-04-03 15:15:00,580.61,580.61,578.84,579.55,2310.0,579.7272,579.7272,577.9599,578.6689,2310.0
2025-04-03 15:20:00,579.41,579.41,578.39,578.39,4648.0,578.5291,578.5291,577.5106,577.5106,4648.0
2025-04-03 15:25:00,578.41,578.96,576.81,577.31,6408.0,577.5306,578.0798,575.933,576.4323,6408.0
2025-04-03 15:30:00,577.31,578.67,577.3,578.08,4239.0,576.4323,577.7902,576.4223,577.2011,4239.0
2025-04-03 15:35:00,578.0,578.0,577.38,577.65,3482.0,577.1212,577.1212,576.5022,576.7717,3482.0
2025-04-03 15:40:00,577.61,578.98,577.38,578.98,8211.0,576.7318,578.0997,576.5022,578.0997,8211.0
2025-04-03 15:45:00,578.98,578.98,577.56,577.6,2830.0,578.0997,578.0997,576.6819,576.7218,2830.0
2025-04-03 15:50:00,577.88,579.52,577.09,579.16,10585.0,577.0014,578.6389,576.2126,578.2795,10585.0
2025-04-03 15:55:00,579.83,581.63,579.11,579.2,35227.0,578.9484,580.7457,578.2295,578.3194,35227.0
2025-04-04 09:30:00,576.78,578.34,569.6,572.03,15540.0,576.78,578.34,569.6,572.03,15540.0
2025-04-04 09:35:00,574.65,575.49,572.41,572.41,1740.0,574.65,575.49,572.41,572.41,1740.0
2025-04-04 09:40:00,572.12,572.12,568.37,570.58,8369.0,572.12,572.12,568.37,570.58,8369.0
2025-04-04 09:45:00,570.58,571.97,569.56,571.93,8557.0,570.58,571.97,569.56,571.93,8557.0
2025-04-04 09:50:00,571.93,573.45,571.15,572.0,14784.0,571.93,573.45,571.15,572.0,14784.0
2025-04-04 09:55:00,572.0,574.9,570.05,574.89,3821.0,572.0,574.9,570.05,574.89,3821.0
2025-04-04 10:00:00,574.89,574.9,573.28,573.4,1406.0,574.89,574.9,573.28,573.4,1406.0
2025-04-04 10:05:00,573.0,573.62,571.22,571.97,2584.0,573.0,573.62,571.22,571.97,2584.0
2025-04-04 10:10:00,571.87,572.31,571.33,572.31,15673.0,571.87,572.31,571.33,572.31,15673.0
2025-04-04 10:15:00,571.2,572.5,570.92,572.05,7200.0,571.2,572.5,570.92,572.05,7200.0
2025-04-04 10:20:00,572.05,572.38,571.05,572.07,7997.0,572.05,572.38,571.05,572.07,7997.0
2025-04-04 10:25:00,571.76,571.77,570.31,570.43,14290.0,571.76,571.77,570.31,570.43,14290.0
2025-04-04 10:30:00,570.43,571.38,569.14,569.6,9123.0,570.43,571.38,569.14,569.6,9123.0
2025-04-04 10:35:00,570.4,571.76,569.68,571.76,4333.0,570.4,571.76,569.68,571.76,4333.0
2025-04-04 10:40:00,571.01,571.75,570.29,570.83,3823.0,571.01,571.75,570.29,570.83,3823.0
2025-04-04 10:45:00,570.71,570.71,568.82,569.32,9726.0,570.71,570.71,568.82,569.32,9726.0
2025-04-04 10:50:00,568.81,571.48,568.44,570.89,14650.0,568.81,571.48,568.44,570.89,14650.0
2025-04-04 10:55:00,570.88,571.13,569.15,570.44,33787.0,570.88,571.13,569.15,570.44,33787.0
2025-04-04 11:00:00,570.21,572.19,568.57,572.19,8100.0,570.21,572.19,568.57,572.19,8100.0
2025-04-04 11:05:00,571.59,571.59,569.58,569.87,9015.0,571.59,571.59,569.58,569.87,9015.0
2025-04-04 11:10:00,570.05,571.6,569.99,571.23,5220.0,570.05,571.6,569.99,571.23,5220.0
2025-04-04 11:15:00,570.76,571.82,570.0,570.94,10400.0,570.76,571.82,570.0,570.94,10400.0
2025-04-04 11:20:00,570.63,571.8,569.98,571.08,4229.0,570.63,571.8,569.98,571.08,4229.0
2025-04-04 11:25:00,570.35,570.64,568.99,569.67,35981.0,570.35,570.64,568.99,569.67,35981.0
2025-04-04 11:30:00,569.65,570.1,568.52,568.87,33815.0,569.65,570.1,568.52,568.87,33815.0
2025-04-04 11:35:00,568.76,569.04,566.76,567.08,7374.0,568.76,569.04,566.76,567.08,7374.0
2025-04-04 11:40:00,567.08,568.87,566.72,568.44,16502.0,567.08,568.87,566.72,568.44,16502.0
2025-04-04 11:45:00,567.03,568.32,567.03,567.26,2663.0,567.03,568.32,567.03,567.26,2663.0
2025-04-04 11:50:00,567.82,568.3,564.0,564.01,2149.0,567.82,568.3,564.0,564.01,2149.0
2025-04-04 11:55:00,564.18,565.55,563.52,564.5,7379.0,564.18,565.55,563.52,564.5,7379.0
2025-04-04 12:00:00,564.0,565.56,563.65,564.26,13190.0,564.0,565.56,563.65,564.26,13190.0
2025-04-04 12:05:00,563.87,565.75,563.87,564.0,3774.0,563.87,565.75,563.87,564.0,3774.0
2025-04-04 12:10:00,563.91,564.75,563.5,564.58,8215.0,563.91,564.75,563.5,564.58,8215.0
2025-04-04 12:15:00,564.42,564.42,558.37,559.96,4905.0,564.42,564.42,558.37,559.96,4905.0
2025-04-04 12:20:00,558.99,560.07,558.77,560.07,3483.0,558.99,560.07,558.77,560.07,3483.0
2025-04-04 12:25:00,560.34,560.48,559.21,560.19,6912.0,560.34,560.48,559.21,560.19,6912.0
2025-04-04 12:30:00,560.19,560.45,559.52,560.28,11121.0,560.19,560.45,559.52,560.28,11121.0
2025-04-04 12:35:00,560.27,561.81,560.04,561.79,2809.0,560.27,561.81,560.04,561.79,2809.0
2025-04-04 12:40:00,561.61,561.78,561.29,561.3,1500.0,561.61,561.78,561.29,561.3,1500.0
2025-04-04 12:45:00,560.05,560.05,557.38,557.44,4175.0,560.05,560.05,557.38,557.44,4175.0
2025-04-04 12:50:00,556.63,558.63,556.43,558.28,5487.0,556.63,558.63,556.43,558.28,5487.0
2025-04-04 12:55:00,558.07,558.36,557.8,558.0,8857.0,558.07,558.36,557.8,558.0,8857.0
2025-04-04 13:00:00,557.81,559.3,557.79,558.26,6749.0,557.81,559.3,557.79,558.26,6749.0
2025-04-04 13:05:00,558.3,558.3,556.0,556.99,1878.0,558.3,558.3,556.0,556.99,1878.0
2025-04-04 13:10:00,556.98,557.29,556.36,556.73,14474.0,556.98,557.29,556.36,556.73,14474.0
2025-04-04 13:15:00,556.0,556.12,554.34,554.6,1478.0,556.0,556.12,554.34,554.6,1478.0
2025-04-04 13:20:00,555.26,555.39,554.48,555.36,2530.0,555.26,555.39,554.48,555.36,2530.0
2025-04-04 13:25:00,555.77,556.35,555.74,556.21,1453.0,555.77,556.35,555.74,556.21,1453.0
2025-04-04 13:30:00,555.94,555.97,554.4,555.53,3544.0,555.94,555.97,554.4,555.53,3544.0
2025-04-04 13:35:00,555.57,557.45,555.56,557.18,1600.0,555.57,557.45,555.56,557.18,1600.0
2025-04-04 13:40:00,557.01,557.43,556.08,556.22,800.0,557.01,557.43,556.08,556.22,800.0
2025-04-04 13:45:00,556.47,558.66,556.43,558.66,2258.0,556.47,558.66,556.43,558.66,2258.0
2025-04-04 13:50:00,558.95,559.71,558.45,559.65,23423.0,558.95,559.71,558.45,559.65,23423.0
2025-04-04 13:55:00,559.19,559.19,557.88,558.2,7291.0,559.19,559.19,557.88,558.2,7291.0
2025-04-04 14:00:00,558.51,560.14,558.51,559.33,1843.0,558.51,560.14,558.51,559.33,1843.0
2025-04-04 14:05:00,559.04,559.04,554.89,555.17,1299.0,559.04,559.04,554.89,555.17,1299.0
2025-04-04 14:10:00,554.81,556.18,554.81,556.18,620.0,554.81,556.18,554.81,556.18,620.0
2025-04-04 14:15:00,555.3,555.3,554.91,555.01,3567.0,555.3,555.3,554.91,555.01,3567.0
2025-04-04 14:20:00,555.01,555.56,554.66,555.21,11981.0,555.01,555.56,554.66,555.21,11981.0
2025-04-04 14:25:00,555.22,555.94,555.21,555.45,1150.0,555.22,555.94,555.21,555.45,1150.0
2025-04-04 14:30:00,555.56,555.56,554.2,554.31,17567.0,555.56,555.56,554.2,554.31,17567.0
2025-04-04 14:35:00,554.45,554.45,551.09,551.75,2689.0,554.45,554.45,551.09,551.75,2689.0
2025-04-04 14:40:00,550.9,550.9,549.17,549.5,3169.0,550.9,550.9,549.17,549.5,3169.0
2025-04-04 14:45:00,549.41,551.99,548.74,550.84,6077.0,549.41,551.99,548.74,550.84,6077.0
2025-04-04 14:50:00,550.52,551.15,548.87,549.82,4208.0,550.52,551.15,548.87,549.82,4208.0
2025-04-04 14:55:00,549.82,550.14,548.78,548.96,2764.0,549.82,550.14,548.78,548.96,2764.0
2025-04-04 15:00:00,549.37,549.79,548.14,548.89,2780.0,549.37,549.79,548.14,548.89,2780.0
2025-04-04 15:05:00,548.43,548.43,547.26,547.26,2356.0,548.43,548.43,547.26,547.26,2356.0
2025-04-04 15:10:00,547.28,550.21,547.28,550.21,7238.0,547.28,550.21,547.28,550.21,7238.0
2025-04-04 15:15:00,549.61,549.68,546.06,546.44,2872.0,549.61,549.68,546.06,546.44,2872.0
2025-04-04 15:20:00,546.44,549.64,546.44,548.65,2000.0,546.44,549.64,546.44,548.65,2000.0
2025-04-04 15:25:00,548.61,549.48,546.86,548.12,9834.0,548.61,549.48,546.86,548.12,9834.0
2025-04-04 15:30:00,548.13,550.55,547.98,550.09,5787.0,548.13,550.55,547.98,550.09,5787.0
2025-04-04 15:35:00,550.56,551.0,546.82,547.58,5264.0,550.56,551.0,546.82,547.58,5264.0
2025-04-04 15:40:00,547.24,548.99,546.7,548.99,6971.0,547.24,548.99,546.7,548.99,6971.0
2025-04-04 15:45:00,548.99,550.13,545.14,546.06,5945.0,548.99,550.13,545.14,546.06,5945.0
2025-04-04 15:50:00,545.49,545.49,541.42,542.13,16638.0,545.49,545.49,541.42,542.13,16638.0
2025-04-04 15:55:00,541.64,542.66,540.76,541.81,50957.0,541.64,542.66,540.76,541.81,50957.0
2025-04-07 09:30:00,533.05,539.56,519.52,528.55,25285.0,533.05,539.56,519.52,528.55,25285.0
2025-04-07 09:35:00,525.45,529.28,519.93,519.93,5614.0,525.45,529.28,519.93,519.93,5614.0
2025-04-07 09:40:00,522.96,524.59,520.43,522.79,4849.0,522.96,524.59,520.43,522.79,4849.0
2025-04-07 09:45:00,522.54,527.26,520.64,527.26,7003.0,522.54,527.26,520.64,527.26,7003.0
2025-04-07 09:50:00,525.88,529.0,525.53,528.95,6643.0,525.88,529.0,525.53,528.95,6643.0
2025-04-07 09:55:00,529.45,532.18,529.16,532.13,2015.0,529.45,532.18,529.16,532.13,2015.0
2025-04-07 10:00:00,533.99,534.61,528.38,530.62,15458.0,533.99,534.61,528.38,530.62,15458.0
2025-04-07 10:05:00,529.36,530.17,526.03,526.03,3805.0,529.36,530.17,526.03,526.03,3805.0
2025-04-07 10:10:00,527.64,542.5,527.64,541.95,7315.0,527.64,542.5,527.64,541.95,7315.0
2025-04-07 10:15:00,543.82,547.69,543.82,545.49,4143.0,543.82,547.69,543.82,545.49,4143.0
2025-04-07 10:20:00,545.49,546.79,534.55,535.24,13266.0,545.49,546.79,534.55,535.24,13266.0
2025-04-07 10:25:00,534.11,539.62,534.11,534.58,5227.0,534.11,539.62,534.11,534.58,5227.0
2025-04-07 10:30:00,535.79,540.29,533.38,538.24,3635.0,535.79,540.29,533.38,538.24,3635.0
2025-04-07 10:35:00,535.56,535.85,530.36,530.36,4898.0,535.56,535.85,530.36,530.36,4898.0
2025-04-07 10:40:00,531.49,534.96,530.07,534.11,2200.0,531.49,534.96,530.07,534.11,2200.0
2025-04-07 10:45:00,534.1,536.25,532.5,535.48,6517.0,534.1,536.25,532.5,535.48,6517.0
2025-04-07 10:50:00,535.57,539.23,535.56,539.23,900.0,535.57,539.23,535.56,539.23,900.0
2025-04-07 10:55:00,539.33,540.72,538.75,539.82,5958.0,539.33,540.72,538.75,539.82,5958.0
2025-04-07 11:00:00,539.19,544.46,539.04,544.46,3380.0,539.19,544.46,539.04,544.46,3380.0
2025-04-07 11:05:00,541.97,541.97,536.02,536.02,4625.0,541.97,541.97,536.02,536.02,4625.0
2025-04-07 11:10:00,535.83,537.21,530.94,531.65,6766.0,535.83,537.21,530.94,531.65,6766.0
2025-04-07 11:15:00,530.61,532.65,529.64,530.76,2739.0,530.61,532.65,529.64,530.76,2739.0
2025-04-07 11:20:00,530.77,531.7,524.88,524.88,3617.0,530.77,531.7,524.88,524.88,3617.0
2025-04-07 11:25:00,526.45,528.46,526.44,528.0,1120.0,526.45,528.46,526.44,528.0,1120.0
2025-04-07 11:30:00,527.32,529.42,526.94,527.0,2464.0,527.32,529.42,526.94,527.0,2464.0
2025-04-07 11:35:00,528.28,530.44,528.22,530.44,2700.0,528.28,530.44,528.22,530.44,2700.0
2025-04-07 11:40:00,530.34,535.41,530.34,534.17,2587.0,530.34,535.41,530.34,534.17,2587.0
2025-04-07 11:45:00,533.32,533.32,532.03,532.97,4002.0,533.32,533.32,532.03,532.97,4002.0
2025-04-07 11:50:00,534.09,534.09,531.77,531.8,1800.0,534.09,534.09,531.77,531.8,1800.0
2025-04-07 11:55:00,530.62,532.46,530.04,530.05,4618.0,530.62,532.46,530.04,530.05,4618.0
2025-04-07 12:00:00,528.53,529.37,527.92,529.37,1500.0,528.53,529.37,527.92,529.37,1500.0
2025-04-07 12:05:00,528.87,529.27,528.3,528.32,800.0,528.87,529.27,528.3,528.32,800.0
2025-04-07 12:10:00,527.91,528.61,527.44,527.82,2632.0,527.91,528.61,527.44,527.82,2632.0
2025-04-07 12:15:00,528.61,529.56,527.44,528.61,2716.0,528.61,529.56,527.44,528.61,2716.0
2025-04-07 12:20:00,528.06,528.24,525.78,528.11,4379.0,528.06,528.24,525.78,528.11,4379.0
2025-04-07 12:25:00,529.89,531.18,528.51,530.04,8264.0,529.89,531.18,528.51,530.04,8264.0
2025-04-07 12:30:00,529.72,530.54,529.6,529.61,2626.0,529.72,530.54,529.6,529.61,2626.0
2025-04-07 12:35:00,529.53,529.96,528.14,529.96,3453.0,529.53,529.96,528.14,529.96,3453.0
2025-04-07 12:40:00,528.38,528.9,527.5,527.92,1894.0,528.38,528.9,527.5,527.92,1894.0
2025-04-07 12:45:00,528.09,528.09,525.29,526.43,2933.0,528.09,528.09,525.29,526.43,2933.0
2025-04-07 12:50:00,526.59,527.29,525.56,525.56,2780.0,526.59,527.29,525.56,525.56,2780.0
2025-04-07 12:55:00,526.11,526.12,523.04,523.8,3700.0,526.11,526.12,523.04,523.8,3700.0
2025-04-07 13:00:00,524.75,530.58,524.74,526.32,7048.0,524.75,530.58,524.74,526.32,7048.0
2025-04-07 13:05:00,526.31,526.6,525.41,526.47,2633.0,526.31,526.6,525.41,526.47,2633.0
2025-04-07 13:10:00,527.22,528.81,526.43,528.81,1530.0,527.22,528.81,526.43,528.81,1530.0
2025-04-07 13:15:00,529.3,530.88,528.95,530.38,5080.0,529.3,530.88,528.95,530.38,5080.0
2025-04-07 13:20:00,530.38,531.65,529.78,531.64,1354.0,530.38,531.65,529.78,531.64,1354.0
2025-04-07 13:25:00,532.13,535.55,531.8,535.55,3828.0,532.13,535.55,531.8,535.55,3828.0
2025-04-07 13:30:00,535.06,536.3,532.77,535.87,9384.0,535.06,536.3,532.77,535.87,9384.0
2025-04-07 13:35:00,535.92,537.56,534.66,537.56,2311.0,535.92,537.56,534.66,537.56,2311.0
2025-04-07 13:40:00,537.43,539.43,537.04,539.02,3221.0,537.43,539.43,537.04,539.02,3221.0
2025-04-07 13:45:00,539.25,541.65,537.07,541.31,2716.0,539.25,541.65,537.07,541.31,2716.0
2025-04-07 13:50:00,540.07,540.47,539.71,539.93,915.0,540.07,540.47,539.71,539.93,915.0
2025-04-07 13:55:00,539.55,540.68,538.89,540.25,1088.0,539.55,540.68,538.89,540.25,1088.0
2025-04-07 14:00:00,541.38,541.66,539.08,541.11,2785.0,541.38,541.66,539.08,541.11,2785.0
2025-04-07 14:05:00,539.94,540.91,538.91,540.06,3714.0,539.94,540.91,538.91,540.06,3714.0
2025-04-07 14:10:00,541.15,541.16,539.34,539.71,1600.0,541.15,541.16,539.34,539.71,1600.0
2025-04-07 14:15:00,539.72,541.82,539.72,540.95,3440.0,539.72,541.82,539.72,540.95,3440.0
2025-04-07 14:20:00,541.9,542.36,541.1,541.1,923.0,541.9,542.36,541.1,541.1,923.0
2025-04-07 14:25:00,539.85,539.87,537.84,538.76,2169.0,539.85,539.87,537.84,538.76,2169.0
2025-04-07 14:30:00,539.09,540.07,538.93,540.07,2000.0,539.09,540.07,538.93,540.07,2000.0
2025-04-07 14:35:00,540.15,541.77,539.71,541.59,3999.0,540.15,541.77,539.71,541.59,3999.0
2025-04-07 14:40:00,540.88,541.47,540.31,541.47,1421.0,540.88,541.47,540.31,541.47,1421.0
2025-04-07 14:45:00,539.71,541.0,539.55,539.55,842.0,539.71,541.0,539.55,539.55,842.0
2025-04-07 14:50:00,537.44,537.44,536.19,536.2,1498.0,537.44,537.44,536.19,536.2,1498.0
2025-04-07 14:55:00,536.3,536.31,535.08,535.7,1302.0,536.3,536.31,535.08,535.7,1302.0
2025-04-07 15:00:00,535.91,537.28,535.1,535.56,3236.0,535.91,537.28,535.1,535.56,3236.0
2025-04-07 15:05:00,535.56,535.56,532.73,532.74,1973.0,535.56,535.56,532.73,532.74,1973.0
2025-04-07 15:10:00,531.84,532.4,530.93,531.83,4084.0,531.84,532.4,530.93,531.83,4084.0
2025-04-07 15:15:00,531.71,532.72,529.49,532.08,2942.0,531.71,532.72,529.49,532.08,2942.0
2025-04-07 15:20:00,532.04,532.04,530.47,531.04,2271.0,532.04,532.04,530.47,531.04,2271.0
2025-04-07 15:25:00,530.55,531.41,530.2,530.2,2298.0,530.55,531.41,530.2,530.2,2298.0
2025-04-07 15:30:00,530.27,535.24,530.27,535.24,2758.0,530.27,535.24,530.27,535.24,2758.0
2025-04-07 15:35:00,534.03,535.39,533.13,533.13,2614.0,534.03,535.39,533.13,533.13,2614.0
2025-04-07 15:40:00,533.19,533.19,530.39,531.09,4391.0,533.19,533.19,530.39,531.09,4391.0
2025-04-07 15:45:00,531.66,532.47,531.34,532.01,3400.0,531.66,532.47,531.34,532.01,3400.0
2025-04-07 15:50:00,531.51,532.3,529.25,532.25,18709.0,531.51,532.3,529.25,532.25,18709.0
2025-04-07 15:55:00,532.25,533.31,531.46,533.22,46266.0,532.25,533.31,531.46,533.22,46266.0
2025-04-08 09:30:00,534.82,540.53,529.4,539.24,12299.0,534.82,540.53,529.4,539.24,12299.0
2025-04-08 09:35:00,537.44,538.15,533.14,536.93,1613.0,537.44,538.15,533.14,536.93,1613.0
2025-04-08 09:40:00,537.5,540.71,537.49,539.44,1740.0,537.5,540.71,537.49,539.44,1740.0
2025-04-08 09:45:00,540.87,541.84,540.5,540.5,1128.0,540.87,541.84,540.5,540.5,1128.0
2025-04-08 09:50:00,541.02,541.86,537.77,540.93,2356.0,541.02,541.86,537.77,540.93,2356.0
2025-04-08 09:55:00,540.93,541.18,539.75,540.65,964.0,540.93,541.18,539.75,540.65,964.0
2025-04-08 10:00:00,541.36,541.89,538.78,538.97,1239.0,541.36,541.89,538.78,538.97,1239.0
2025-04-08 10:05:00,538.97,539.83,537.83,539.83,1020.0,538.97,539.83,537.83,539.83,1020.0
2025-04-08 10:10:00,539.96,539.96,537.19,539.01,3080.0,539.96,539.96,537.19,539.01,3080.0
2025-04-08 10:15:00,538.84,540.61,538.66,539.95,3308.0,538.84,540.61,538.66,539.95,3308.0
2025-04-08 10:20:00,540.08,541.36,538.91,539.49,3628.0,540.08,541.36,538.91,539.49,3628.0
2025-04-08 10:25:00,538.89,541.38,538.89,540.74,1400.0,538.89,541.38,538.89,540.74,1400.0
2025-04-08 10:30:00,540.2,541.3,540.2,540.62,800.0,540.2,541.3,540.2,540.62,800.0
2025-04-08 10:35:00,540.51,541.37,539.83,541.31,1542.0,540.51,541.37,539.83,541.31,1542.0
2025-04-08 10:40:00,541.28,541.28,539.54,539.54,762.0,541.28,541.28,539.54,539.54,762.0
2025-04-08 10:45:00,539.47,540.35,538.66,539.3,1701.0,539.47,540.35,538.66,539.3,1701.0
2025-04-08 10:50:00,538.56,538.88,537.86,537.86,510.0,538.56,538.88,537.86,537.86,510.0
2025-04-08 10:55:00,539.06,539.06,535.85,536.32,2500.0,539.06,539.06,535.85,536.32,2500.0
2025-04-08 11:00:00,536.64,537.78,536.64,536.85,5577.0,536.64,537.78,536.64,536.85,5577.0
2025-04-08 11:05:00,536.77,536.85,533.3,535.41,7428.0,536.77,536.85,533.3,535.41,7428.0
2025-04-08 11:10:00,535.43,535.98,534.9,534.9,617.0,535.43,535.98,534.9,534.9,617.0
2025-04-08 11:15:00,534.62,535.59,533.64,535.59,1323.0,534.62,535.59,533.64,535.59,1323.0
2025-04-08 11:20:00,535.97,537.39,534.32,534.97,8731.0,535.97,537.39,534.32,534.97,8731.0
2025-04-08 11:25:00,535.69,536.25,535.04,535.04,1322.0,535.69,536.25,535.04,535.04,1322.0
2025-04-08 11:30:00,536.24,537.2,536.24,537.2,500.0,536.24,537.2,536.24,537.2,500.0
2025-04-08 11:35:00,537.34,539.17,537.34,539.17,991.0,537.34,539.17,537.34,539.17,991.0
2025-04-08 11:40:00,539.57,539.57,537.96,537.96,1409.0,539.57,539.57,537.96,537.96,1409.0
2025-04-08 11:45:00,538.24,538.25,535.86,535.86,1301.0,538.24,538.25,535.86,535.86,1301.0
2025-04-08 11:50:00,535.71,536.54,535.15,536.41,1993.0,535.71,536.54,535.15,536.41,1993.0
2025-04-08 11:55:00,536.92,537.9,536.91,537.72,855.0,536.92,537.9,536.91,537.72,855.0
2025-04-08 12:00:00,537.58,538.24,537.36,538.01,1105.0,537.58,538.24,537.36,538.01,1105.0
2025-04-08 12:05:00,538.61,538.61,537.31,537.31,1530.0,538.61,538.61,537.31,537.31,1530.0
2025-04-08 12:10:00,538.04,538.2,537.61,537.61,726.0,538.04,538.2,537.61,537.61,726.0
2025-04-08 12:15:00,537.22,537.22,535.48,535.49,1169.0,537.22,537.22,535.48,535.49,1169.0
2025-04-08 12:20:00,534.95,535.29,533.88,534.03,2162.0,534.95,535.29,533.88,534.03,2162.0
2025-04-08 12:25:00,534.33,535.55,534.33,535.28,608.0,534.33,535.55,534.33,535.28,608.0
2025-04-08 12:30:00,534.45,534.45,532.76,533.49,1700.0,534.45,534.45,532.76,533.49,1700.0
2025-04-08 12:35:00,533.9,534.02,531.43,531.47,2412.0,533.9,534.02,531.43,531.47,2412.0
2025-04-08 12:40:00,531.72,531.72,530.27,531.03,1200.0,531.72,531.72,530.27,531.03,1200.0
2025-04-08 12:45:00,530.55,532.66,530.22,530.97,2250.0,530.55,532.66,530.22,530.97,2250.0
2025-04-08 12:50:00,529.87,530.79,529.86,530.75,1276.0,529.87,530.79,529.86,530.75,1276.0
2025-04-08 12:55:00,530.2,530.91,527.62,529.06,1722.0,530.2,530.91,527.62,529.06,1722.0
2025-04-08 13:00:00,527.86,528.44,527.5,528.44,1371.0,527.86,528.44,527.5,528.44,1371.0
2025-04-08 13:05:00,528.95,528.95,526.68,526.69,1226.0,528.95,528.95,526.68,526.69,1226.0
2025-04-08 13:10:00,526.54,527.16,525.57,527.15,2478.0,526.54,527.16,525.57,527.15,2478.0
2025-04-08 13:15:00,527.78,528.2,526.84,526.96,2531.0,527.78,528.2,526.84,526.96,2531.0
2025-04-08 13:20:00,526.53,527.43,526.12,526.67,1521.0,526.53,527.43,526.12,526.67,1521.0
2025-04-08 13:25:00,526.67,526.67,525.09,525.09,1198.0,526.67,526.67,525.09,525.09,1198.0
2025-04-08 13:30:00,525.39,525.48,524.42,524.42,1774.0,525.39,525.48,524.42,524.42,1774.0
2025-04-08 13:35:00,524.02,526.07,524.0,525.98,4024.0,524.02,526.07,524.0,525.98,4024.0
2025-04-08 13:40:00,525.98,529.87,525.98,529.14,2588.0,525.98,529.87,525.98,529.14,2588.0
2025-04-08 13:45:00,527.04,527.04,526.22,526.65,650.0,527.04,527.04,526.22,526.65,650.0
2025-04-08 13:50:00,526.22,527.5,524.94,526.29,1800.0,526.22,527.5,524.94,526.29,1800.0
2025-04-08 13:55:00,527.68,527.92,527.68,527.92,500.0,527.68,527.92,527.68,527.92,500.0
2025-04-08 14:00:00,526.36,527.96,526.36,527.96,2600.0,526.36,527.96,526.36,527.96,2600.0
2025-04-08 14:05:00,527.07,527.4,526.06,526.42,1206.0,527.07,527.4,526.06,526.42,1206.0
2025-04-08 14:10:00,526.87,526.95,525.38,525.38,772.0,526.87,526.95,525.38,525.38,772.0
2025-04-08 14:15:00,526.02,528.5,525.46,528.5,2832.0,526.02,528.5,525.46,528.5,2832.0
2025-04-08 14:20:00,528.4,528.41,527.33,527.89,1355.0,528.4,528.41,527.33,527.89,1355.0
2025-04-08 14:25:00,526.94,526.94,525.09,525.15,1075.0,526.94,526.94,525.09,525.15,1075.0
2025-04-08 14:30:00,525.77,528.61,525.28,525.28,3900.0,525.77,528.61,525.28,525.28,3900.0
2025-04-08 14:35:00,524.07,525.83,523.74,523.88,1318.0,524.07,525.83,523.74,523.88,1318.0
2025-04-08 14:40:00,524.94,524.94,523.6,523.6,736.0,524.94,524.94,523.6,523.6,736.0
2025-04-08 14:45:00,524.94,525.18,524.24,524.35,556.0,524.94,525.18,524.24,524.35,556.0
2025-04-08 14:50:00,525.11,525.93,524.46,525.93,3571.0,525.11,525.93,524.46,525.93,3571.0
2025-04-08 14:55:00,525.72,525.72,524.28,524.38,1912.0,525.72,525.72,524.28,524.38,1912.0
2025-04-08 15:00:00,524.23,524.24,522.22,522.22,3491.0,524.23,524.24,522.22,522.22,3491.0
2025-04-08 15:05:00,521.67,521.67,520.0,520.57,1609.0,521.67,521.67,520.0,520.57,1609.0
2025-04-08 15:10:00,520.58,521.11,520.04,520.09,2232.0,520.58,521.11,520.04,520.09,2232.0
2025-04-08 15:15:00,520.5,520.51,518.7,518.7,1153.0,520.5,520.51,518.7,518.7,1153.0
2025-04-08 15:20:00,519.14,521.41,519.14,521.41,3917.0,519.14,521.41,519.14,521.41,3917.0
2025-04-08 15:25:00,521.32,523.49,521.31,521.98,3787.0,521.32,523.49,521.31,521.98,3787.0
2025-04-08 15:30:00,521.85,521.98,519.24,519.31,2309.0,521.85,521.98,519.24,519.31,2309.0
2025-04-08 15:35:00,519.25,519.25,514.89,515.32,4095.0,519.25,519.25,514.89,515.32,4095.0
2025-04-08 15:40:00,515.65,516.91,514.06,514.07,2651.0,515.65,516.91,514.06,514.07,2651.0
2025-04-08 15:45:00,513.92,515.23,513.92,514.55,3689.0,513.92,515.23,513.92,514.55,3689.0
2025-04-08 15:50:00,514.65,520.34,514.65,519.02,18303.0,514.65,520.34,514.65,519.02,18303.0
2025-04-08 15:55:00,518.41,519.68,517.3,519.68,41409.0,518.41,519.68,517.3,519.68,41409.0
2025-04-09 09:30:00,517.5,518.4,517.29,518.4,8801.0,517.5,518.4,517.29,518.4,8801.0
2025-04-09 09:35:00,517.31,519.06,515.27,519.06,5113.0,517.31,519.06,515.27,519.06,5113.0
2025-04-09 09:40:00,521.63,522.39,519.82,520.01,1565.0,521.63,522.39,519.82,520.01,1565.0
2025-04-09 09:45:00,518.37,519.02,515.62,519.02,1596.0,518.37,519.02,515.62,519.02,1596.0
2025-04-09 09:50:00,521.22,521.22,517.93,520.66,918.0,521.22,521.22,517.93,520.66,918.0
2025-04-09 09:55:00,519.92,522.43,519.92,522.43,1000.0,519.92,522.43,519.92,522.43,1000.0
2025-04-09 10:00:00,522.47,523.14,522.35,522.98,2634.0,522.47,523.14,522.35,522.98,2634.0
2025-04-09 10:05:00,521.26,521.55,519.53,521.55,2083.0,521.26,521.55,519.53,521.55,2083.0
2025-04-09 10:10:00,520.77,520.77,518.45,518.99,1260.0,520.77,520.77,518.45,518.99,1260.0
2025-04-09 10:15:00,520.41,522.38,519.25,519.82,2296.0,520.41,522.38,519.25,519.82,2296.0
2025-04-09 10:20:00,520.84,520.97,518.86,520.31,2190.0,520.84,520.97,518.86,520.31,2190.0
2025-04-09 10:25:00,520.48,520.48,519.39,520.01,917.0,520.48,520.48,519.39,520.01,917.0
2025-04-09 10:30:00,520.82,522.24,520.82,522.17,1566.0,520.82,522.24,520.82,522.17,1566.0
2025-04-09 10:35:00,520.94,521.49,520.25,520.25,1072.0,520.94,521.49,520.25,520.25,1072.0
2025-04-09 10:40:00,520.53,520.53,518.7,518.7,3278.0,520.53,520.53,518.7,518.7,3278.0
2025-04-09 10:45:00,518.7,521.16,518.69,518.79,1300.0,518.7,521.16,518.69,518.79,1300.0
2025-04-09 10:50:00,518.65,518.66,516.42,516.98,823.0,518.65,518.66,516.42,516.98,823.0
2025-04-09 10:55:00,516.02,516.03,514.64,514.64,800.0,516.02,516.03,514.64,514.64,800.0
2025-04-09 11:00:00,514.64,515.59,514.64,515.44,1711.0,514.64,515.59,514.64,515.44,1711.0
2025-04-09 11:05:00,517.05,517.5,515.95,516.66,846.0,517.05,517.5,515.95,516.66,846.0
2025-04-09 11:10:00,516.66,517.6,516.66,517.6,239.0,516.66,517.6,516.66,517.6,239.0
2025-04-09 11:15:00,516.37,518.57,515.84,516.77,8789.0,516.37,518.57,515.84,516.77,8789.0
2025-04-09 11:20:00,517.5,518.51,516.48,517.83,3282.0,517.5,518.51,516.48,517.83,3282.0
2025-04-09 11:25:00,517.59,517.59,516.78,517.4,2245.0,517.59,517.59,516.78,517.4,2245.0
2025-04-09 11:30:00,517.59,518.33,516.31,516.37,2738.0,517.59,518.33,516.31,516.37,2738.0
2025-04-09 11:35:00,516.37,516.53,515.57,515.57,2651.0,516.37,516.53,515.57,515.57,2651.0
2025-04-09 11:40:00,514.43,514.43,513.86,513.87,200.0,514.43,514.43,513.86,513.87,200.0
2025-04-09 11:45:00,514.3,516.39,514.3,515.36,4000.0,514.3,516.39,514.3,515.36,4000.0
2025-04-09 11:50:00,516.16,516.29,514.85,514.85,3070.0,516.16,516.29,514.85,514.85,3070.0
2025-04-09 11:55:00,514.84,515.32,514.21,515.32,1519.0,514.84,515.32,514.21,515.32,1519.0
2025-04-09 12:00:00,514.3,515.18,514.3,515.18,400.0,514.3,515.18,514.3,515.18,400.0
2025-04-09 12:05:00,515.88,516.13,515.88,516.08,1000.0,515.88,516.13,515.88,516.08,1000.0
2025-04-09 12:10:00,516.11,517.7,516.0,517.7,6891.0,516.11,517.7,516.0,517.7,6891.0
2025-04-09 12:15:00,517.19,517.51,516.99,517.13,2873.0,517.19,517.51,516.99,517.13,2873.0
2025-04-09 12:20:00,517.05,518.49,516.94,518.17,5464.0,517.05,518.49,516.94,518.17,5464.0
2025-04-09 12:25:00,518.03,518.84,517.71,517.71,4010.0,518.03,518.84,517.71,517.71,4010.0
2025-04-09 12:30:00,517.44,519.15,517.28,517.98,4796.0,517.44,519.15,517.28,517.98,4796.0
2025-04-09 12:35:00,518.78,518.87,517.81,517.81,500.0,518.78,518.87,517.81,517.81,500.0
2025-04-09 12:40:00,518.14,518.15,518.08,518.08,300.0,518.14,518.15,518.08,518.08,300.0
2025-04-09 12:45:00,518.51,518.81,518.46,518.77,1251.0,518.51,518.81,518.46,518.77,1251.0
2025-04-09 12:50:00,519.39,519.58,518.72,519.55,2043.0,519.39,519.58,518.72,519.55,2043.0
2025-04-09 12:55:00,520.46,520.66,519.33,519.33,500.0,520.46,520.66,519.33,519.33,500.0
2025-04-09 13:00:00,521.35,524.21,520.6,524.21,1483.0,521.35,524.21,520.6,524.21,1483.0
2025-04-09 13:05:00,523.7,523.7,521.35,521.47,964.0,523.7,523.7,521.35,521.47,964.0
2025-04-09 13:10:00,520.31,520.74,519.85,520.74,1100.0,520.31,520.74,519.85,520.74,1100.0
2025-04-09 13:15:00,519.26,528.35,517.4,528.35,4626.0,519.26,528.35,517.4,528.35,4626.0
2025-04-09 13:20:00,526.92,540.56,526.92,540.23,5779.0,526.92,540.56,526.92,540.23,5779.0
2025-04-09 13:25:00,542.0,549.0,540.95,542.73,6452.0,542.0,549.0,540.95,542.73,6452.0
2025-04-09 13:30:00,537.97,547.48,537.97,545.45,3414.0,537.97,547.48,537.97,545.45,3414.0
2025-04-09 13:35:00,547.18,550.98,540.42,542.97,5750.0,547.18,550.98,540.42,542.97,5750.0
2025-04-09 13:40:00,539.93,544.12,539.93,543.18,1300.0,539.93,544.12,539.93,543.18,1300.0
2025-04-09 13:45:00,543.89,549.7,541.72,547.62,2708.0,543.89,549.7,541.72,547.62,2708.0
2025-04-09 13:50:00,546.85,547.49,544.38,546.56,4631.0,546.85,547.49,544.38,546.56,4631.0
2025-04-09 13:55:00,544.55,549.72,544.55,549.72,2015.0,544.55,549.72,544.55,549.72,2015.0
2025-04-09 14:00:00,550.23,553.82,549.86,550.81,5800.0,550.23,553.82,549.86,550.81,5800.0
2025-04-09 14:05:00,549.69,550.47,546.89,549.26,4748.0,549.69,550.47,546.89,549.26,4748.0
2025-04-09 14:10:00,549.26,552.24,548.89,548.9,3685.0,549.26,552.24,548.89,548.9,3685.0
2025-04-09 14:15:00,549.63,553.65,549.59,551.35,4317.0,549.63,553.65,549.59,551.35,4317.0
2025-04-09 14:20:00,551.43,552.27,549.27,551.07,16265.0,551.43,552.27,549.27,551.07,16265.0
2025-04-09 14:25:00,551.21,551.65,549.08,551.46,8809.0,551.21,551.65,549.08,551.46,8809.0
2025-04-09 14:30:00,550.93,551.75,545.74,545.74,9730.0,550.93,551.75,545.74,545.74,9730.0
2025-04-09 14:35:00,549.0,551.49,547.19,549.2,8580.0,549.0,551.49,547.19,549.2,8580.0
2025-04-09 14:40:00,548.29,549.68,544.08,545.36,39978.0,548.29,549.68,544.08,545.36,39978.0
2025-04-09 14:45:00,546.28,549.14,545.7,548.71,3035.0,546.28,549.14,545.7,548.71,3035.0
2025-04-09 14:50:00,549.41,549.41,547.21,547.8,2500.0,549.41,549.41,547.21,547.8,2500.0
2025-04-09 14:55:00,547.0,549.7,546.27,547.25,5377.0,547.0,549.7,546.27,547.25,5377.0
2025-04-09 15:00:00,546.28,551.57,546.08,550.66,5498.0,546.28,551.57,546.08,550.66,5498.0
2025-04-09 15:05:00,551.57,552.84,549.43,552.77,4249.0,551.57,552.84,549.43,552.77,4249.0
2025-04-09 15:10:00,550.89,553.37,550.89,553.07,2472.0,550.89,553.37,550.89,553.07,2472.0
2025-04-09 15:15:00,553.2,554.09,551.32,552.13,8048.0,553.2,554.09,551.32,552.13,8048.0
2025-04-09 15:20:00,551.28,552.7,550.93,552.45,6594.0,551.28,552.7,550.93,552.45,6594.0
2025-04-09 15:25:00,552.44,553.39,551.31,551.85,9881.0,552.44,553.39,551.31,551.85,9881.0
2025-04-09 15:30:00,551.98,553.6,551.02,552.52,5302.0,551.98,553.6,551.02,552.52,5302.0
2025-04-09 15:35:00,552.58,552.58,549.6,551.62,7785.0,552.58,552.58,549.6,551.62,7785.0
2025-04-09 15:40:00,551.71,551.74,550.56,551.44,3965.0,551.71,551.74,550.56,551.44,3965.0
2025-04-09 15:45:00,551.38,552.85,549.97,552.83,7607.0,551.38,552.85,549.97,552.83,7607.0
2025-04-09 15:50:00,553.58,556.26,553.58,554.37,9780.0,553.58,556.26,553.58,554.37,9780.0
2025-04-09 15:55:00,554.06,554.95,551.44,553.76,49081.0,554.06,554.95,551.44,553.76,49081.0
2025-04-10 09:30:00,547.94,547.94,543.67,546.14,8925.0,547.94,547.94,543.67,546.14,8925.0
2025-04-10 09:35:00,546.14,546.15,542.44,544.38,3557.0,546.14,546.15,542.44,544.38,3557.0
2025-04-10 09:40:00,544.38,544.38,543.19,543.57,700.0,544.38,544.38,543.19,543.57,700.0
2025-04-10 09:45:00,544.33,548.95,544.33,547.88,17790.0,544.33,548.95,544.33,547.88,17790.0
2025-04-10 09:50:00,547.5,549.44,547.5,548.88,3111.0,547.5,549.44,547.5,548.88,3111.0
2025-04-10 09:55:00,549.5,549.72,547.83,547.94,1601.0,549.5,549.72,547.83,547.94,1601.0
2025-04-10 10:00:00,547.94,549.5,547.24,547.35,3282.0,547.94,549.5,547.24,547.35,3282.0
2025-04-10 10:05:00,547.62,547.8,546.97,547.8,933.0,547.62,547.8,546.97,547.8,933.0
2025-04-10 10:10:00,547.88,547.88,544.94,546.24,1577.0,547.88,547.88,544.94,546.24,1577.0
2025-04-10 10:15:00,547.25,547.25,546.53,546.53,300.0,547.25,547.25,546.53,546.53,300.0
2025-04-10 10:20:00,545.57,545.98,544.04,545.59,1720.0,545.57,545.98,544.04,545.59,1720.0
2025-04-10 10:25:00,545.34,545.89,542.84,543.21,2630.0,545.34,545.89,542.84,543.21,2630.0
2025-04-10 10:30:00,543.69,544.44,543.17,544.29,4377.0,543.69,544.44,543.17,544.29,4377.0
2025-04-10 10:35:00,544.26,545.69,544.26,545.64,1850.0,544.26,545.69,544.26,545.64,1850.0
2025-04-10 10:40:00,546.26,547.56,545.37,545.37,2520.0,546.26,547.56,545.37,545.37,2520.0
2025-04-10 10:45:00,545.07,545.07,545.07,545.07,100.0,545.07,545.07,545.07,545.07,100.0
2025-04-10 10:50:00,545.14,545.29,543.0,545.28,6449.0,545.14,545.29,543.0,545.28,6449.0
2025-04-10 10:55:00,545.92,545.92,543.72,543.72,7400.0,545.92,545.92,543.72,543.72,7400.0
2025-04-10 11:00:00,544.36,545.43,543.73,544.34,3988.0,544.36,545.43,543.73,544.34,3988.0
2025-04-10 11:05:00,544.67,546.25,544.66,546.25,4052.0,544.67,546.25,544.66,546.25,4052.0
2025-04-10 11:10:00,546.65,546.65,545.19,545.19,3993.0,546.65,546.65,545.19,545.19,3993.0
2025-04-10 11:15:00,545.07,545.22,543.81,544.25,11884.0,545.07,545.22,543.81,544.25,11884.0
2025-04-10 11:20:00,544.07,544.25,542.72,544.05,3003.0,544.07,544.25,542.72,544.05,3003.0
2025-04-10 11:25:00,543.63,544.12,543.01,543.64,9348.0,543.63,544.12,543.01,543.64,9348.0
2025-04-10 11:30:00,543.8,543.97,542.74,542.75,6855.0,543.8,543.97,542.74,542.75,6855.0
2025-04-10 11:35:00,542.88,543.3,542.12,542.36,2600.0,542.88,543.3,542.12,542.36,2600.0
2025-04-10 11:40:00,542.77,543.82,542.0,542.01,2793.0,542.77,543.82,542.0,542.01,2793.0
2025-04-10 11:45:00,541.74,542.86,541.74,542.07,580.0,541.74,542.86,541.74,542.07,580.0
2025-04-10 11:50:00,542.25,543.18,541.39,543.09,2400.0,542.25,543.18,541.39,543.09,2400.0
2025-04-10 11:55:00,543.7,543.78,540.9,540.9,3065.0,543.7,543.78,540.9,540.9,3065.0
2025-04-10 12:00:00,540.9,541.97,537.44,537.45,4342.0,540.9,541.97,537.44,537.45,4342.0
2025-04-10 12:05:00,537.61,539.87,537.06,539.15,7824.0,537.61,539.87,537.06,539.15,7824.0
2025-04-10 12:10:00,538.83,540.03,538.53,539.37,16262.0,538.83,540.03,538.53,539.37,16262.0
2025-04-10 12:15:00,539.17,539.25,536.9,536.9,1300.0,539.17,539.25,536.9,536.9,1300.0
2025-04-10 12:20:00,536.76,537.29,534.21,535.14,4100.0,536.76,537.29,534.21,535.14,4100.0
2025-04-10 12:25:00,536.41,536.49,533.1,535.0,5355.0,536.41,536.49,533.1,535.0,5355.0
2025-04-10 12:30:00,535.93,538.72,535.78,538.72,1023.0,535.93,538.72,535.78,538.72,1023.0
2025-04-10 12:35:00,537.6,539.06,537.6,538.79,600.0,537.6,539.06,537.6,538.79,600.0
2025-04-10 12:40:00,539.28,540.25,538.54,538.54,717.0,539.28,540.25,538.54,538.54,717.0
2025-04-10 12:45:00,538.54,540.5,536.45,540.49,2403.0,538.54,540.5,536.45,540.49,2403.0
2025-04-10 12:50:00,540.26,540.6,538.19,538.95,990.0,540.26,540.6,538.19,538.95,990.0
2025-04-10 12:55:00,539.38,541.6,539.32,541.43,837.0,539.38,541.6,539.32,541.43,837.0
2025-04-10 13:00:00,542.21,546.57,541.75,542.38,3009.0,542.21,546.57,541.75,542.38,3009.0
2025-04-10 13:05:00,541.64,541.64,539.21,539.21,2501.0,541.64,541.64,539.21,539.21,2501.0
2025-04-10 13:10:00,538.79,538.95,537.02,537.45,13333.0,538.79,538.95,537.02,537.45,13333.0
2025-04-10 13:15:00,537.46,538.08,537.41,538.03,4930.0,537.46,538.08,537.41,538.03,4930.0
2025-04-10 13:20:00,538.63,538.63,536.31,538.12,4647.0,538.63,538.63,536.31,538.12,4647.0
2025-04-10 13:25:00,539.0,542.19,538.99,541.98,2163.0,539.0,542.19,538.99,541.98,2163.0
2025-04-10 13:30:00,542.15,542.76,542.15,542.56,956.0,542.15,542.76,542.15,542.56,956.0
2025-04-10 13:35:00,542.56,545.15,542.44,542.44,2997.0,542.56,545.15,542.44,542.44,2997.0
2025-04-10 13:40:00,542.13,543.87,541.38,543.87,700.0,542.13,543.87,541.38,543.87,700.0
2025-04-10 13:45:00,543.98,546.68,542.78,542.89,2275.0,543.98,546.68,542.78,542.89,2275.0
2025-04-10 13:50:00,544.82,545.66,542.86,544.77,3901.0,544.82,545.66,542.86,544.77,3901.0
2025-04-10 13:55:00,545.4,546.13,543.91,545.43,1580.0,545.4,546.13,543.91,545.43,1580.0
2025-04-10 14:00:00,545.43,549.42,545.42,549.09,1740.0,545.43,549.42,545.42,549.09,1740.0
2025-04-10 14:05:00,548.81,548.81,545.66,546.88,9626.0,548.81,548.81,545.66,546.88,9626.0
2025-04-10 14:10:00,545.48,546.33,544.47,544.62,2452.0,545.48,546.33,544.47,544.62,2452.0
2025-04-10 14:15:00,542.73,547.13,542.73,547.13,1334.0,542.73,547.13,542.73,547.13,1334.0
2025-04-10 14:20:00,547.23,548.48,546.25,548.31,1432.0,547.23,548.48,546.25,548.31,1432.0
2025-04-10 14:25:00,548.31,552.79,548.21,551.8,3300.0,548.31,552.79,548.21,551.8,3300.0
2025-04-10 14:30:00,551.43,552.56,550.29,550.32,5029.0,551.43,552.56,550.29,550.32,5029.0
2025-04-10 14:35:00,550.01,551.16,548.84,551.15,3407.0,550.01,551.16,548.84,551.15,3407.0
2025-04-10 14:40:00,550.73,553.96,550.73,553.96,3732.0,550.73,553.96,550.73,553.96,3732.0
2025-04-10 14:45:00,553.31,553.31,548.48,550.44,5262.0,553.31,553.31,548.48,550.44,5262.0
2025-04-10 14:50:00,552.21,553.65,550.05,550.05,1814.0,552.21,553.65,550.05,550.05,1814.0
2025-04-10 14:55:00,550.05,552.12,547.37,550.81,15314.0,550.05,552.12,547.37,550.81,15314.0
2025-04-10 15:00:00,550.07,553.28,550.07,553.27,1506.0,550.07,553.28,550.07,553.27,1506.0
2025-04-10 15:05:00,553.27,553.27,550.09,550.09,4404.0,553.27,553.27,550.09,550.09,4404.0
2025-04-10 15:10:00,549.64,550.8,549.57,550.05,5921.0,549.64,550.8,549.57,550.05,5921.0
2025-04-10 15:15:00,549.95,552.37,549.76,552.37,12800.0,549.95,552.37,549.76,552.37,12800.0
2025-04-10 15:20:00,553.08,554.47,551.62,551.63,8672.0,553.08,554.47,551.62,551.63,8672.0
2025-04-10 15:25:00,551.0,551.23,547.68,548.5,4255.0,551.0,551.23,547.68,548.5,4255.0
2025-04-10 15:30:00,547.24,549.37,546.75,548.77,3261.0,547.24,549.37,546.75,548.77,3261.0
2025-04-10 15:35:00,548.44,548.82,546.13,546.13,2317.0,548.44,548.82,546.13,546.13,2317.0
2025-04-10 15:40:00,546.67,546.9,543.65,544.05,8670.0,546.67,546.9,543.65,544.05,8670.0
2025-04-10 15:45:00,544.77,546.81,544.29,546.51,2529.0,544.77,546.81,544.29,546.51,2529.0
2025-04-10 15:50:00,547.4,552.08,547.12,550.9,20362.0,547.4,552.08,547.12,550.9,20362.0
2025-04-10 15:55:00,549.81,551.01,548.3,549.9,45204.0,549.81,551.01,548.3,549.9,45204.0
2025-04-11 09:30:00,548.75,553.68,543.32,553.68,6420.0,548.75,553.68,543.32,553.68,6420.0
2025-04-11 09:35:00,548.06,550.69,546.4,549.72,1500.0,548.06,550.69,546.4,549.72,1500.0
2025-04-11 09:40:00,548.11,550.16,546.51,547.47,1100.0,548.11,550.16,546.51,547.47,1100.0
2025-04-11 09:45:00,550.16,551.42,550.15,551.42,1958.0,550.16,551.42,550.15,551.42,1958.0
2025-04-11 09:50:00,550.36,550.36,549.26,549.26,349.0,550.36,550.36,549.26,549.26,349.0
2025-04-11 09:55:00,548.93,549.27,547.76,547.76,1130.0,548.93,549.27,547.76,547.76,1130.0
2025-04-11 10:00:00,548.23,550.1,547.76,549.69,3093.0,548.23,550.1,547.76,549.69,3093.0
2025-04-11 10:05:00,551.47,551.77,549.31,551.04,1819.0,551.47,551.77,549.31,551.04,1819.0
2025-04-11 10:10:00,550.91,551.21,548.92,551.21,764.0,550.91,551.21,548.92,551.21,764.0
2025-04-11 10:15:00,550.95,551.95,548.78,548.79,2837.0,550.95,551.95,548.78,548.79,2837.0
2025-04-11 10:20:00,548.99,548.99,546.65,547.22,1784.0,548.99,548.99,546.65,547.22,1784.0
2025-04-11 10:25:00,547.82,548.86,547.72,547.72,2470.0,547.82,548.86,547.72,547.72,2470.0
2025-04-11 10:30:00,548.63,551.48,548.59,551.23,1800.0,548.63,551.48,548.59,551.23,1800.0
2025-04-11 10:35:00,551.37,552.16,550.0,550.58,3753.0,551.37,552.16,550.0,550.58,3753.0
2025-04-11 10:40:00,549.98,550.3,549.45,550.26,1567.0,549.98,550.3,549.45,550.26,1567.0
2025-04-11 10:45:00,551.65,551.65,551.34,551.34,320.0,551.65,551.65,551.34,551.34,320.0
2025-04-11 10:50:00,550.58,551.2,549.45,549.45,600.0,550.58,551.2,549.45,549.45,600.0
2025-04-11 10:55:00,550.26,550.69,548.9,549.08,4987.0,550.26,550.69,548.9,549.08,4987.0
2025-04-11 11:00:00,550.31,551.65,548.39,548.39,4599.0,550.31,551.65,548.39,548.39,4599.0
2025-04-11 11:05:00,547.25,548.11,547.08,548.11,1626.0,547.25,548.11,547.08,548.11,1626.0
2025-04-11 11:10:00,547.12,548.11,547.11,547.12,3007.0,547.12,548.11,547.11,547.12,3007.0
2025-04-11 11:15:00,546.58,547.63,545.98,547.63,3100.0,546.58,547.63,545.98,547.63,3100.0
2025-04-11 11:20:00,548.11,548.26,547.26,547.69,4038.0,548.11,548.26,547.26,547.69,4038.0
2025-04-11 11:25:00,548.3,548.87,548.21,548.69,1346.0,548.3,548.87,548.21,548.69,1346.0
2025-04-11 11:30:00,548.69,550.38,548.68,550.38,10093.0,548.69,550.38,548.68,550.38,10093.0
2025-04-11 11:35:00,550.29,551.88,550.28,551.87,1037.0,550.29,551.88,550.28,551.87,1037.0
2025-04-11 11:40:00,551.7,551.85,551.28,551.84,1000.0,551.7,551.85,551.28,551.84,1000.0
2025-04-11 11:45:00,551.19,553.28,551.18,553.27,2471.0,551.19,553.28,551.18,553.27,2471.0
2025-04-11 11:50:00,553.16,553.81,552.57,553.36,4204.0,553.16,553.81,552.57,553.36,4204.0
2025-04-11 11:55:00,553.38,554.46,553.38,554.25,1663.0,553.38,554.46,553.38,554.25,1663.0
2025-04-11 12:00:00,554.27,554.28,554.27,554.27,100.0,554.27,554.28,554.27,554.27,100.0
2025-04-11 12:05:00,554.99,555.75,554.72,555.33,3339.0,554.99,555.75,554.72,555.33,3339.0
2025-04-11 12:10:00,556.02,556.02,556.02,556.02,114.0,556.02,556.02,556.02,556.02,114.0
2025-04-11 12:15:00,555.75,557.0,555.75,557.0,703.0,555.75,557.0,555.75,557.0,703.0
2025-04-11 12:20:00,555.72,556.23,555.47,555.47,562.0,555.72,556.23,555.47,555.47,562.0
2025-04-11 12:25:00,555.41,555.57,555.0,555.57,300.0,555.41,555.57,555.0,555.57,300.0
2025-04-11 12:30:00,557.14,557.33,556.92,557.33,500.0,557.14,557.33,556.92,557.33,500.0
2025-04-11 12:35:00,558.0,558.07,558.0,558.07,400.0,558.0,558.07,558.0,558.07,400.0
2025-04-11 12:40:00,558.7,559.25,558.69,559.25,400.0,558.7,559.25,558.69,559.25,400.0
2025-04-11 12:45:00,559.43,561.2,559.4,560.39,2042.0,559.43,561.2,559.4,560.39,2042.0
2025-04-11 12:50:00,561.19,561.91,560.0,561.06,7232.0,561.19,561.91,560.0,561.06,7232.0
2025-04-11 12:55:00,560.62,562.1,560.62,561.02,8255.0,560.62,562.1,560.62,561.02,8255.0
2025-04-11 13:00:00,560.96,562.06,560.21,562.06,2041.0,560.96,562.06,560.21,562.06,2041.0
2025-04-11 13:05:00,562.16,562.16,560.91,561.38,2223.0,562.16,562.16,560.91,561.38,2223.0
2025-04-11 13:10:00,561.77,561.77,560.04,560.04,3276.0,561.77,561.77,560.04,560.04,3276.0
2025-04-11 13:15:00,561.12,561.13,558.35,559.25,4883.0,561.12,561.13,558.35,559.25,4883.0
2025-04-11 13:20:00,559.45,560.68,559.24,559.98,3503.0,559.45,560.68,559.24,559.98,3503.0
2025-04-11 13:25:00,559.54,559.99,558.32,559.03,7226.0,559.54,559.99,558.32,559.03,7226.0
2025-04-11 13:30:00,558.84,559.54,558.77,558.77,900.0,558.84,559.54,558.77,558.77,900.0
2025-04-11 13:35:00,558.67,561.84,558.66,561.3,1987.0,558.67,561.84,558.66,561.3,1987.0
2025-04-11 13:40:00,561.3,564.72,561.29,564.72,2000.0,561.3,564.72,561.29,564.72,2000.0
2025-04-11 13:45:00,563.78,563.93,562.29,562.78,2455.0,563.78,563.93,562.29,562.78,2455.0
2025-04-11 13:50:00,563.39,564.45,563.39,564.24,934.0,563.39,564.45,563.39,564.24,934.0
2025-04-11 13:55:00,563.61,563.61,562.97,562.98,500.0,563.61,563.61,562.97,562.98,500.0
2025-04-11 14:00:00,562.89,563.84,562.89,563.84,1162.0,562.89,563.84,562.89,563.84,1162.0
2025-04-11 14:05:00,562.82,562.82,562.71,562.72,600.0,562.82,562.82,562.71,562.72,600.0
2025-04-11 14:10:00,562.77,562.78,561.75,562.25,1586.0,562.77,562.78,561.75,562.25,1586.0
2025-04-11 14:15:00,562.47,562.59,561.95,561.95,800.0,562.47,562.59,561.95,561.95,800.0
2025-04-11 14:20:00,561.82,562.81,561.61,562.19,2056.0,561.82,562.81,561.61,562.19,2056.0
2025-04-11 14:25:00,562.81,563.42,562.4,563.11,1707.0,562.81,563.42,562.4,563.11,1707.0
2025-04-11 14:30:00,563.17,563.17,562.8,562.81,965.0,563.17,563.17,562.8,562.81,965.0
2025-04-11 14:35:00,562.81,563.67,562.74,563.47,1872.0,562.81,563.67,562.74,563.47,1872.0
2025-04-11 14:40:00,563.75,563.75,562.99,563.0,1888.0,563.75,563.75,562.99,563.0,1888.0
2025-04-11 14:45:00,563.65,564.33,563.65,564.32,954.0,563.65,564.33,563.65,564.32,954.0
2025-04-11 14:50:00,564.69,564.69,560.08,563.58,3451.0,564.69,564.69,560.08,563.58,3451.0
2025-04-11 14:55:00,563.64,563.65,562.33,562.33,3209.0,563.64,563.65,562.33,562.33,3209.0
2025-04-11 15:00:00,562.07,563.6,562.07,562.39,1170.0,562.07,563.6,562.07,562.39,1170.0
2025-04-11 15:05:00,563.13,563.13,562.59,562.88,617.0,563.13,563.13,562.59,562.88,617.0
2025-04-11 15:10:00,563.73,564.21,562.69,562.72,4402.0,563.73,564.21,562.69,562.72,4402.0
2025-04-11 15:15:00,563.31,563.36,561.51,563.31,4256.0,563.31,563.36,561.51,563.31,4256.0
2025-04-11 15:20:00,562.87,563.61,562.86,563.19,1893.0,562.87,563.61,562.86,563.19,1893.0
2025-04-11 15:25:00,563.05,563.4,562.1,562.84,3876.0,563.05,563.4,562.1,562.84,3876.0
2025-04-11 15:30:00,562.67,564.0,562.33,564.0,11900.0,562.67,564.0,562.33,564.0,11900.0
2025-04-11 15:35:00,563.88,563.88,561.93,562.65,4308.0,563.88,563.88,561.93,562.65,4308.0
2025-04-11 15:40:00,563.29,563.7,562.66,563.7,4818.0,563.29,563.7,562.66,563.7,4818.0
2025-04-11 15:45:00,563.78,564.03,562.28,562.85,7605.0,563.78,564.03,562.28,562.85,7605.0
2025-04-11 15:50:00,563.45,564.21,561.53,562.39,25597.0,563.45,564.21,561.53,562.39,25597.0
2025-04-11 15:55:00,561.57,562.36,559.48,559.89,17653.0,561.57,562.36,559.48,559.89,17653.0
2025-04-14 09:30:00,568.44,570.73,561.87,566.32,15635.0,568.44,570.73,561.87,566.32,15635.0
2025-04-14 09:35:00,567.2,567.2,564.33,564.33,886.0,567.2,567.2,564.33,564.33,886.0
2025-04-14 09:40:00,563.33,563.77,558.66,563.75,1230.0,563.33,563.77,558.66,563.75,1230.0
2025-04-14 09:45:00,563.23,563.23,563.23,563.23,100.0,563.23,563.23,563.23,563.23,100.0
2025-04-14 09:50:00,560.6,562.99,560.6,562.61,493.0,560.6,562.99,560.6,562.61,493.0
2025-04-14 09:55:00,561.23,564.15,561.22,564.15,300.0,561.23,564.15,561.22,564.15,300.0
2025-04-14 10:00:00,564.33,566.9,564.33,566.83,1100.0,564.33,566.9,564.33,566.83,1100.0
2025-04-14 10:05:00,566.58,566.68,566.15,566.58,865.0,566.58,566.68,566.15,566.58,865.0
2025-04-14 10:10:00,565.98,566.11,565.23,566.11,400.0,565.98,566.11,565.23,566.11,400.0
2025-04-14 10:15:00,565.65,566.37,564.85,566.37,1050.0,565.65,566.37,564.85,566.37,1050.0
2025-04-14 10:20:00,566.79,567.94,565.78,565.78,2366.0,566.79,567.94,565.78,565.78,2366.0
2025-04-14 10:25:00,567.25,567.25,567.25,567.25,200.0,567.25,567.25,567.25,567.25,200.0
2025-04-14 10:30:00,567.69,567.69,567.12,567.12,700.0,567.69,567.69,567.12,567.12,700.0
2025-04-14 10:35:00,566.68,567.26,566.68,567.26,448.0,566.68,567.26,566.68,567.26,448.0
2025-04-14 10:40:00,567.37,567.67,567.37,567.67,500.0,567.37,567.67,567.37,567.67,500.0
2025-04-14 10:45:00,566.81,567.61,566.5,567.61,507.0,566.81,567.61,566.5,567.61,507.0
2025-04-14 10:50:00,567.8,568.27,567.36,567.94,2945.0,567.8,568.27,567.36,567.94,2945.0
2025-04-14 10:55:00,567.62,567.62,567.18,567.35,1806.0,567.62,567.62,567.18,567.35,1806.0
2025-04-14 11:00:00,567.4,567.55,566.27,566.27,500.0,567.4,567.55,566.27,566.27,500.0
2025-04-14 11:05:00,566.44,566.44,566.19,566.19,400.0,566.44,566.44,566.19,566.19,400.0
2025-04-14 11:10:00,566.02,566.22,565.38,565.38,1675.0,566.02,566.22,565.38,565.38,1675.0
2025-04-14 11:15:00,565.4,565.41,564.99,565.08,600.0,565.4,565.41,564.99,565.08,600.0
2025-04-14 11:20:00,565.19,566.03,565.18,565.34,760.0,565.19,566.03,565.18,565.34,760.0
2025-04-14 11:25:00,565.07,565.07,563.44,563.45,922.0,565.07,565.07,563.44,563.45,922.0
2025-04-14 11:30:00,563.5,564.44,563.42,564.44,800.0,563.5,564.44,563.42,564.44,800.0
2025-04-14 11:35:00,564.59,564.78,563.37,563.4,1658.0,564.59,564.78,563.37,563.4,1658.0
2025-04-14 11:40:00,563.42,563.88,563.41,563.88,200.0,563.42,563.88,563.41,563.88,200.0
2025-04-14 11:45:00,564.19,564.19,562.73,562.73,925.0,564.19,564.19,562.73,562.73,925.0
2025-04-14 11:50:00,562.24,562.24,562.24,562.24,111.0,562.24,562.24,562.24,562.24,111.0
2025-04-14 11:55:00,563.08,563.08,563.08,563.08,148.0,563.08,563.08,563.08,563.08,148.0
2025-04-14 12:00:00,562.33,562.56,561.51,561.79,1200.0,562.33,562.56,561.51,561.79,1200.0
2025-04-14 12:05:00,561.83,561.83,561.83,561.83,200.0,561.83,561.83,561.83,561.83,200.0
2025-04-14 12:10:00,560.99,560.99,560.48,560.48,200.0,560.99,560.99,560.48,560.48,200.0
2025-04-14 12:15:00,561.88,563.25,561.45,562.89,1626.0,561.88,563.25,561.45,562.89,1626.0
2025-04-14 12:20:00,562.83,562.84,562.83,562.84,520.0,562.83,562.84,562.83,562.84,520.0
2025-04-14 12:25:00,562.12,562.12,561.78,561.78,514.0,562.12,562.12,561.78,561.78,514.0
2025-04-14 12:30:00,561.97,563.04,561.96,563.04,300.0,561.97,563.04,561.96,563.04,300.0
2025-04-14 12:35:00,562.5,563.41,562.5,563.4,650.0,562.5,563.41,562.5,563.4,650.0
2025-04-14 12:40:00,562.65,562.76,562.65,562.72,400.0,562.65,562.76,562.65,562.72,400.0
2025-04-14 12:45:00,562.19,562.19,562.19,562.19,203.0,562.19,562.19,562.19,562.19,203.0
2025-04-14 12:50:00,562.19,562.46,561.14,562.46,800.0,562.19,562.46,561.14,562.46,800.0
2025-04-14 12:55:00,562.62,562.63,561.15,561.15,422.0,562.62,562.63,561.15,561.15,422.0
2025-04-14 13:00:00,562.14,564.06,560.95,560.98,4300.0,562.14,564.06,560.95,560.98,4300.0
2025-04-14 13:05:00,560.98,561.04,560.98,561.04,200.0,560.98,561.04,560.98,561.04,200.0
2025-04-14 13:10:00,561.04,561.04,561.04,561.04,0.0,561.04,561.04,561.04,561.04,0.0
2025-04-14 13:15:00,560.18,561.6,560.18,561.46,300.0,560.18,561.6,560.18,561.46,300.0
2025-04-14 13:20:00,561.62,562.66,561.62,562.66,1348.0,561.62,562.66,561.62,562.66,1348.0
2025-04-14 13:25:00,563.29,563.29,562.0,562.09,943.0,563.29,563.29,562.0,562.09,943.0
2025-04-14 13:30:00,562.46,562.46,561.73,562.24,1489.0,562.46,562.46,561.73,562.24,1489.0
2025-04-14 13:35:00,561.5,562.14,561.5,562.13,307.0,561.5,562.14,561.5,562.13,307.0
2025-04-14 13:40:00,563.31,563.77,563.07,563.07,1000.0,563.31,563.77,563.07,563.07,1000.0
2025-04-14 13:45:00,562.23,562.79,562.16,562.79,300.0,562.23,562.79,562.16,562.79,300.0
2025-04-14 13:50:00,563.34,564.37,563.07,564.37,848.0,563.34,564.37,563.07,564.37,848.0
2025-04-14 13:55:00,563.93,563.93,563.29,563.93,415.0,563.93,563.93,563.29,563.93,415.0
2025-04-14 14:00:00,564.01,564.02,563.99,563.99,200.0,564.01,564.02,563.99,563.99,200.0
2025-04-14 14:05:00,563.35,563.47,563.3,563.47,489.0,563.35,563.47,563.3,563.47,489.0
2025-04-14 14:10:00,563.31,563.69,563.06,563.66,1351.0,563.31,563.69,563.06,563.66,1351.0
2025-04-14 14:15:00,563.62,564.16,563.61,563.75,559.0,563.62,564.16,563.61,563.75,559.0
2025-04-14 14:20:00,564.39,564.43,564.39,564.43,200.0,564.39,564.43,564.39,564.43,200.0
2025-04-14 14:25:00,564.41,564.41,564.41,564.41,100.0,564.41,564.41,564.41,564.41,100.0
2025-04-14 14:30:00,564.85,565.04,564.84,565.04,519.0,564.85,565.04,564.84,565.04,519.0
2025-04-14 14:35:00,565.62,565.62,565.62,565.62,100.0,565.62,565.62,565.62,565.62,100.0
2025-04-14 14:40:00,565.56,565.56,565.55,565.56,100.0,565.56,565.56,565.55,565.56,100.0
2025-04-14 14:45:00,565.74,565.75,565.18,565.41,1300.0,565.74,565.75,565.18,565.41,1300.0
2025-04-14 14:50:00,566.0,566.01,565.52,565.76,401.0,566.0,566.01,565.52,565.76,401.0
2025-04-14 14:55:00,565.44,566.11,565.43,565.78,1330.0,565.44,566.11,565.43,565.78,1330.0
2025-04-14 15:00:00,566.02,566.81,566.02,566.81,864.0,566.02,566.81,566.02,566.81,864.0
2025-04-14 15:05:00,566.97,567.13,566.97,567.13,629.0,566.97,567.13,566.97,567.13,629.0
2025-04-14 15:10:00,566.97,567.65,566.9,567.29,2111.0,566.97,567.65,566.9,567.29,2111.0
2025-04-14 15:15:00,566.91,567.25,566.76,567.09,1629.0,566.91,567.25,566.76,567.09,1629.0
2025-04-14 15:20:00,567.15,567.38,566.71,567.38,1186.0,567.15,567.38,566.71,567.38,1186.0
2025-04-14 15:25:00,567.45,567.45,566.48,567.44,900.0,567.45,567.45,566.48,567.44,900.0
2025-04-14 15:30:00,566.95,567.45,566.83,567.45,920.0,566.95,567.45,566.83,567.45,920.0
2025-04-14 15:35:00,567.3,567.94,567.25,567.74,2852.0,567.3,567.94,567.25,567.74,2852.0
2025-04-14 15:40:00,568.3,568.83,568.3,568.7,1600.0,568.3,568.83,568.3,568.7,1600.0
2025-04-14 15:45:00,568.66,568.99,567.25,567.65,5468.0,568.66,568.99,567.25,567.65,5468.0
2025-04-14 15:50:00,566.38,567.39,565.93,566.09,3479.0,566.38,567.39,565.93,566.09,3479.0
2025-04-14 15:55:00,565.65,566.55,564.96,566.1,13173.0,565.65,566.55,564.96,566.1,13173.0
2025-04-15 09:30:00,569.88,571.68,563.34,570.44,5869.0,569.88,571.68,563.34,570.44,5869.0
2025-04-15 09:35:00,570.44,570.44,565.56,569.4,2225.0,570.44,570.44,565.56,569.4,2225.0
2025-04-15 09:40:00,570.8,571.42,569.33,571.01,1389.0,570.8,571.42,569.33,571.01,1389.0
2025-04-15 09:45:00,569.75,569.92,569.46,569.6,400.0,569.75,569.92,569.46,569.6,400.0
2025-04-15 09:50:00,569.93,570.24,569.61,569.62,400.0,569.93,570.24,569.61,569.62,400.0
2025-04-15 09:55:00,570.02,570.02,569.59,569.59,740.0,570.02,570.02,569.59,569.59,740.0
2025-04-15 10:00:00,569.08,569.95,569.08,569.32,3040.0,569.08,569.95,569.08,569.32,3040.0
2025-04-15 10:05:00,569.25,569.37,568.38,568.38,840.0,569.25,569.37,568.38,568.38,840.0
2025-04-15 10:10:00,568.23,569.73,568.23,569.09,1846.0,568.23,569.73,568.23,569.09,1846.0
2025-04-15 10:15:00,569.75,570.05,568.54,568.83,1956.0,569.75,570.05,568.54,568.83,1956.0
2025-04-15 10:20:00,568.37,570.16,568.28,568.77,2478.0,568.37,570.16,568.28,568.77,2478.0
2025-04-15 10:25:00,568.75,568.76,568.5,568.51,870.0,568.75,568.76,568.5,568.51,870.0
2025-04-15 10:30:00,569.28,569.6,569.28,569.29,607.0,569.28,569.6,569.28,569.29,607.0
2025-04-15 10:35:00,569.22,569.22,568.38,568.5,478.0,569.22,569.22,568.38,568.5,478.0
2025-04-15 10:40:00,569.13,569.44,569.13,569.44,400.0,569.13,569.44,569.13,569.44,400.0
2025-04-15 10:45:00,568.39,568.85,568.38,568.51,620.0,568.39,568.85,568.38,568.51,620.0
2025-04-15 10:50:00,568.55,568.67,568.55,568.67,200.0,568.55,568.67,568.55,568.67,200.0
2025-04-15 10:55:00,569.97,569.97,569.82,569.83,1794.0,569.97,569.97,569.82,569.83,1794.0
2025-04-15 11:00:00,569.91,570.02,569.83,569.94,1169.0,569.91,570.02,569.83,569.94,1169.0
2025-04-15 11:05:00,570.77,570.77,569.9,570.2,1239.0,570.77,570.77,569.9,570.2,1239.0
2025-04-15 11:10:00,569.73,570.53,569.44,570.52,700.0,569.73,570.53,569.44,570.52,700.0
2025-04-15 11:15:00,570.63,571.45,570.25,570.64,1400.0,570.63,571.45,570.25,570.64,1400.0
2025-04-15 11:20:00,570.57,570.57,570.33,570.33,300.0,570.57,570.57,570.33,570.33,300.0
2025-04-15 11:25:00,569.74,569.74,569.2,569.39,600.0,569.74,569.74,569.2,569.39,600.0
2025-04-15 11:30:00,569.14,570.5,569.02,569.25,1466.0,569.14,570.5,569.02,569.25,1466.0
2025-04-15 11:35:00,568.77,568.77,568.26,568.39,900.0,568.77,568.77,568.26,568.39,900.0
2025-04-15 11:40:00,568.04,568.04,568.04,568.04,100.0,568.04,568.04,568.04,568.04,100.0
2025-04-15 11:45:00,569.11,569.11,567.64,567.64,410.0,569.11,569.11,567.64,567.64,410.0
2025-04-15 11:50:00,567.55,568.16,567.05,567.75,1131.0,567.55,568.16,567.05,567.75,1131.0
2025-04-15 11:55:00,567.86,567.87,567.29,567.71,1200.0,567.86,567.87,567.29,567.71,1200.0
2025-04-15 12:00:00,567.72,567.72,567.72,567.72,300.0,567.72,567.72,567.72,567.72,300.0
2025-04-15 12:05:00,567.9,567.9,567.9,567.9,200.0,567.9,567.9,567.9,567.9,200.0
2025-04-15 12:10:00,566.85,566.85,566.84,566.85,252.0,566.85,566.85,566.84,566.85,252.0
2025-04-15 12:15:00,567.6,567.61,567.14,567.29,400.0,567.6,567.61,567.14,567.29,400.0
2025-04-15 12:20:00,567.25,567.69,567.25,567.69,300.0,567.25,567.69,567.25,567.69,300.0
2025-04-15 12:25:00,568.72,568.77,567.87,567.87,410.0,568.72,568.77,567.87,567.87,410.0
2025-04-15 12:30:00,567.67,567.68,567.67,567.67,177.0,567.67,567.68,567.67,567.67,177.0
2025-04-15 12:35:00,567.39,567.39,567.34,567.34,200.0,567.39,567.39,567.34,567.34,200.0
2025-04-15 12:40:00,567.25,567.68,566.67,567.59,507.0,567.25,567.68,566.67,567.59,507.0
2025-04-15 12:45:00,567.89,567.91,567.72,567.72,400.0,567.89,567.91,567.72,567.72,400.0
2025-04-15 12:50:00,567.47,567.47,567.45,567.46,202.0,567.47,567.47,567.45,567.46,202.0
2025-04-15 12:55:00,566.62,566.62,565.89,565.9,500.0,566.62,566.62,565.89,565.9,500.0
2025-04-15 13:00:00,567.0,567.13,567.0,567.13,415.0,567.0,567.13,567.0,567.13,415.0
2025-04-15 13:05:00,566.67,566.67,566.67,566.67,200.0,566.67,566.67,566.67,566.67,200.0
2025-04-15 13:10:00,566.68,566.68,566.68,566.68,227.0,566.68,566.68,566.68,566.68,227.0
2025-04-15 13:15:00,565.8,565.94,565.8,565.94,300.0,565.8,565.94,565.8,565.94,300.0
2025-04-15 13:20:00,565.32,565.4,565.05,565.39,800.0,565.32,565.4,565.05,565.39,800.0
2025-04-15 13:25:00,565.76,565.76,565.76,565.76,100.0,565.76,565.76,565.76,565.76,100.0
2025-04-15 13:30:00,565.63,565.63,565.07,565.07,720.0,565.63,565.63,565.07,565.07,720.0
2025-04-15 13:35:00,565.07,565.73,564.9,565.71,600.0,565.07,565.73,564.9,565.71,600.0
2025-04-15 13:40:00,566.22,566.22,565.55,565.55,504.0,566.22,566.22,565.55,565.55,504.0
2025-04-15 13:45:00,565.47,566.06,565.47,566.06,1259.0,565.47,566.06,565.47,566.06,1259.0
2025-04-15 13:50:00,566.14,566.15,564.76,564.76,500.0,566.14,566.15,564.76,564.76,500.0
2025-04-15 13:55:00,565.2,565.87,565.19,565.87,300.0,565.2,565.87,565.19,565.87,300.0
2025-04-15 14:00:00,566.05,566.05,565.57,565.57,400.0,566.05,566.05,565.57,565.57,400.0
2025-04-15 14:05:00,565.33,565.33,564.7,564.7,627.0,565.33,565.33,564.7,564.7,627.0
2025-04-15 14:10:00,564.86,564.86,564.86,564.86,200.0,564.86,564.86,564.86,564.86,200.0
2025-04-15 14:15:00,565.08,565.08,564.64,565.03,634.0,565.08,565.08,564.64,565.03,634.0
2025-04-15 14:20:00,565.12,565.12,564.96,564.96,350.0,565.12,565.12,564.96,564.96,350.0
2025-04-15 14:25:00,565.5,565.84,564.93,564.94,1007.0,565.5,565.84,564.93,564.94,1007.0
2025-04-15 14:30:00,565.22,565.86,565.22,565.86,500.0,565.22,565.86,565.22,565.86,500.0
2025-04-15 14:35:00,565.54,565.55,565.54,565.54,527.0,565.54,565.55,565.54,565.54,527.0
2025-04-15 14:40:00,565.54,565.95,565.54,565.69,1696.0,565.54,565.95,565.54,565.69,1696.0
2025-04-15 14:45:00,566.35,566.75,566.18,566.18,1560.0,566.35,566.75,566.18,566.18,1560.0
2025-04-15 14:50:00,566.17,566.41,565.89,565.89,467.0,566.17,566.41,565.89,565.89,467.0
2025-04-15 14:55:00,566.38,566.92,566.38,566.92,701.0,566.38,566.92,566.38,566.92,701.0
2025-04-15 15:00:00,565.75,565.75,565.75,565.75,100.0,565.75,565.75,565.75,565.75,100.0
2025-04-15 15:05:00,565.75,565.75,565.75,565.75,0.0,565.75,565.75,565.75,565.75,0.0
2025-04-15 15:10:00,565.7,566.37,565.69,566.37,818.0,565.7,566.37,565.69,566.37,818.0
2025-04-15 15:15:00,566.42,566.54,566.41,566.42,800.0,566.42,566.54,566.41,566.42,800.0
2025-04-15 15:20:00,565.9,566.42,565.43,565.43,1400.0,565.9,566.42,565.43,565.43,1400.0
2025-04-15 15:25:00,565.08,565.65,565.06,565.56,1400.0,565.08,565.65,565.06,565.56,1400.0
2025-04-15 15:30:00,565.59,565.6,565.5,565.6,700.0,565.59,565.6,565.5,565.6,700.0
2025-04-15 15:35:00,565.55,566.0,565.3,565.3,500.0,565.55,566.0,565.3,565.3,500.0
2025-04-15 15:40:00,565.56,565.61,565.23,565.23,4040.0,565.56,565.61,565.23,565.23,4040.0
2025-04-15 15:45:00,564.88,565.45,564.68,565.04,3203.0,564.88,565.45,564.68,565.04,3203.0
2025-04-15 15:50:00,565.28,567.2,564.92,566.94,5952.0,565.28,567.2,564.92,566.94,5952.0
2025-04-15 15:55:00,567.09,567.16,566.16,567.0,14187.0,567.09,567.16,566.16,567.0,14187.0
2025-04-16 09:30:00,562.58,569.89,562.58,567.03,4462.0,562.58,569.89,562.58,567.03,4462.0
2025-04-16 09:35:00,565.37,565.37,563.09,563.09,300.0,565.37,565.37,563.09,563.09,300.0
2025-04-16 09:40:00,563.54,565.05,563.54,563.81,2647.0,563.54,565.05,563.54,563.81,2647.0
2025-04-16 09:45:00,561.93,564.28,561.93,563.45,1310.0,561.93,564.28,561.93,563.45,1310.0
2025-04-16 09:50:00,563.45,563.45,563.45,563.45,0.0,563.45,563.45,563.45,563.45,0.0
2025-04-16 09:55:00,562.25,562.59,562.21,562.25,6885.0,562.25,562.59,562.21,562.25,6885.0
2025-04-16 10:00:00,561.31,563.33,561.27,563.33,2600.0,561.31,563.33,561.27,563.33,2600.0
2025-04-16 10:05:00,563.21,564.36,563.2,564.36,4365.0,563.21,564.36,563.2,564.36,4365.0
2025-04-16 10:10:00,564.36,564.36,563.56,563.79,2179.0,564.36,564.36,563.56,563.79,2179.0
2025-04-16 10:15:00,563.79,563.79,563.32,563.72,1000.0,563.79,563.79,563.32,563.72,1000.0
2025-04-16 10:20:00,563.96,564.38,563.96,564.38,950.0,563.96,564.38,563.96,564.38,950.0
2025-04-16 10:25:00,565.03,565.03,565.03,565.03,100.0,565.03,565.03,565.03,565.03,100.0
2025-04-16 10:30:00,564.47,564.47,564.29,564.3,250.0,564.47,564.47,564.29,564.3,250.0
2025-04-16 10:35:00,564.8,565.56,564.75,565.56,9305.0,564.8,565.56,564.75,565.56,9305.0
2025-04-16 10:40:00,565.52,566.49,564.97,566.49,1058.0,565.52,566.49,564.97,566.49,1058.0
2025-04-16 10:45:00,565.88,565.89,565.87,565.87,5920.0,565.88,565.89,565.87,565.87,5920.0
2025-04-16 10:50:00,565.87,565.87,565.73,565.74,2030.0,565.87,565.87,565.73,565.74,2030.0
2025-04-16 10:55:00,565.83,567.55,565.42,567.16,27781.0,565.83,567.55,565.42,567.16,27781.0
2025-04-16 11:00:00,567.16,567.25,566.63,566.63,400.0,567.16,567.25,566.63,566.63,400.0
2025-04-16 11:05:00,566.79,567.25,566.79,567.25,818.0,566.79,567.25,566.79,567.25,818.0
2025-04-16 11:10:00,567.17,567.8,567.0,567.0,1226.0,567.17,567.8,567.0,567.0,1226.0
2025-04-16 11:15:00,566.34,566.63,566.01,566.63,514.0,566.34,566.63,566.01,566.63,514.0
2025-04-16 11:20:00,566.12,567.16,566.07,567.16,1020.0,566.12,567.16,566.07,567.16,1020.0
2025-04-16 11:25:00,567.15,567.4,567.15,567.4,700.0,567.15,567.4,567.15,567.4,700.0
2025-04-16 11:30:00,567.46,567.92,567.13,567.92,7369.0,567.46,567.92,567.13,567.92,7369.0
2025-04-16 11:35:00,568.1,568.29,567.98,568.15,2975.0,568.1,568.29,567.98,568.15,2975.0
2025-04-16 11:40:00,568.32,568.32,567.63,567.73,6137.0,568.32,568.32,567.63,567.73,6137.0
2025-04-16 11:45:00,567.63,567.63,566.7,566.7,6687.0,567.63,567.63,566.7,566.7,6687.0
2025-04-16 11:50:00,566.7,566.84,566.7,566.8,1364.0,566.7,566.84,566.7,566.8,1364.0
2025-04-16 11:55:00,566.79,566.85,564.99,565.47,7683.0,566.79,566.85,564.99,565.47,7683.0
2025-04-16 12:00:00,565.18,565.93,565.17,565.93,644.0,565.18,565.93,565.17,565.93,644.0
2025-04-16 12:05:00,565.79,565.79,565.35,565.76,977.0,565.79,565.79,565.35,565.76,977.0
2025-04-16 12:10:00,565.76,565.76,565.76,565.76,0.0,565.76,565.76,565.76,565.76,0.0
2025-04-16 12:15:00,566.02,566.02,566.02,566.02,100.0,566.02,566.02,566.02,566.02,100.0
2025-04-16 12:20:00,565.96,565.96,565.84,565.93,420.0,565.96,565.96,565.84,565.93,420.0
2025-04-16 12:25:00,566.23,566.26,566.02,566.26,863.0,566.23,566.26,566.02,566.26,863.0
2025-04-16 12:30:00,566.12,566.12,565.74,565.87,1004.0,566.12,566.12,565.74,565.87,1004.0
2025-04-16 12:35:00,565.7,565.72,565.69,565.72,920.0,565.7,565.72,565.69,565.72,920.0
2025-04-16 12:40:00,565.72,565.72,565.72,565.72,0.0,565.72,565.72,565.72,565.72,0.0
2025-04-16 12:45:00,565.64,565.65,565.64,565.64,1200.0,565.64,565.65,565.64,565.64,1200.0
2025-04-16 12:50:00,565.59,566.13,565.46,565.77,4100.0,565.59,566.13,565.46,565.77,4100.0
2025-04-16 12:55:00,565.71,565.82,565.01,565.42,4556.0,565.71,565.82,565.01,565.42,4556.0
2025-04-16 13:00:00,565.57,565.72,565.3,565.63,2787.0,565.57,565.72,565.3,565.63,2787.0
2025-04-16 13:05:00,565.4,565.67,564.8,565.32,5983.0,565.4,565.67,564.8,565.32,5983.0
2025-04-16 13:10:00,565.24,565.45,564.97,564.98,1018.0,565.24,565.45,564.97,564.98,1018.0
2025-04-16 13:15:00,565.05,565.98,565.04,565.98,925.0,565.05,565.98,565.04,565.98,925.0
2025-04-16 13:20:00,566.23,566.23,565.69,565.83,1131.0,566.23,566.23,565.69,565.83,1131.0
2025-04-16 13:25:00,565.55,566.12,565.55,565.83,600.0,565.55,566.12,565.55,565.83,600.0
2025-04-16 13:30:00,565.09,565.38,563.15,563.15,1665.0,565.09,565.38,563.15,563.15,1665.0
2025-04-16 13:35:00,562.62,562.62,562.62,562.62,100.0,562.62,562.62,562.62,562.62,100.0
2025-04-16 13:40:00,561.4,561.41,561.4,561.4,300.0,561.4,561.41,561.4,561.4,300.0
2025-04-16 13:45:00,558.14,558.14,558.14,558.14,300.0,558.14,558.14,558.14,558.14,300.0
2025-04-16 13:50:00,558.9,559.86,558.9,559.08,607.0,558.9,559.86,558.9,559.08,607.0
2025-04-16 13:55:00,558.93,558.93,557.94,557.94,300.0,558.93,558.93,557.94,557.94,300.0
2025-04-16 14:00:00,558.8,558.97,558.04,558.04,502.0,558.8,558.97,558.04,558.04,502.0
2025-04-16 14:05:00,558.27,558.28,556.84,556.85,344.0,558.27,558.28,556.84,556.85,344.0
2025-04-16 14:10:00,557.94,558.39,557.94,558.39,400.0,557.94,558.39,557.94,558.39,400.0
2025-04-16 14:15:00,558.24,558.24,556.89,556.92,402.0,558.24,558.24,556.89,556.92,402.0
2025-04-16 14:20:00,556.92,556.92,556.92,556.92,0.0,556.92,556.92,556.92,556.92,0.0
2025-04-16 14:25:00,556.92,556.92,556.92,556.92,0.0,556.92,556.92,556.92,556.92,0.0
2025-04-16 14:30:00,557.69,558.16,557.33,557.79,1255.0,557.69,558.16,557.33,557.79,1255.0
2025-04-16 14:35:00,557.19,557.37,556.64,556.86,1400.0,557.19,557.37,556.64,556.86,1400.0
2025-04-16 14:40:00,556.6,556.6,556.0,556.47,600.0,556.6,556.6,556.0,556.47,600.0
2025-04-16 14:45:00,556.47,556.52,556.13,556.18,1600.0,556.47,556.52,556.13,556.18,1600.0
2025-04-16 14:50:00,556.07,556.21,555.87,555.87,600.0,556.07,556.21,555.87,555.87,600.0
2025-04-16 14:55:00,555.61,556.04,555.06,555.27,2400.0,555.61,556.04,555.06,555.27,2400.0
2025-04-16 15:00:00,554.89,555.65,554.71,555.37,2494.0,554.89,555.65,554.71,555.37,2494.0
2025-04-16 15:05:00,554.48,554.48,554.05,554.06,300.0,554.48,554.48,554.05,554.06,300.0
2025-04-16 15:10:00,553.79,555.22,553.4,555.0,2882.0,553.79,555.22,553.4,555.0,2882.0
2025-04-16 15:15:00,554.6,554.6,553.61,554.01,594.0,554.6,554.6,553.61,554.01,594.0
2025-04-16 15:20:00,553.66,554.07,552.95,553.5,1855.0,553.66,554.07,552.95,553.5,1855.0
2025-04-16 15:25:00,552.95,553.28,552.69,552.69,1193.0,552.95,553.28,552.69,552.69,1193.0
2025-04-16 15:30:00,553.63,554.09,552.53,552.53,1110.0,553.63,554.09,552.53,552.53,1110.0
2025-04-16 15:35:00,553.13,553.65,552.53,553.62,7267.0,553.13,553.65,552.53,553.62,7267.0
2025-04-16 15:40:00,554.0,554.39,553.87,554.26,1027.0,554.0,554.39,553.87,554.26,1027.0
2025-04-16 15:45:00,553.86,554.07,552.55,552.87,3114.0,553.86,554.07,552.55,552.87,3114.0
2025-04-16 15:50:00,553.19,557.58,552.86,557.39,10995.0,553.19,557.58,552.86,557.39,10995.0
2025-04-16 15:55:00,556.92,556.95,555.32,556.34,18935.0,556.92,556.95,555.32,556.34,18935.0
2025-04-17 09:30:00,561.5,561.5,560.27,560.27,31857.0,561.5,561.5,560.27,560.27,31857.0
2025-04-17 09:35:00,559.7,559.7,557.36,557.36,597.0,559.7,559.7,557.36,557.36,597.0
2025-04-17 09:40:00,558.39,558.73,558.39,558.73,245.0,558.39,558.73,558.39,558.73,245.0
2025-04-17 09:45:00,559.0,559.41,557.92,557.93,2100.0,559.0,559.41,557.92,557.93,2100.0
2025-04-17 09:50:00,559.43,559.43,559.43,559.43,100.0,559.43,559.43,559.43,559.43,100.0
2025-04-17 09:55:00,561.47,561.47,561.46,561.47,504.0,561.47,561.47,561.46,561.47,504.0
2025-04-17 10:00:00,558.98,559.09,556.71,558.87,708.0,558.98,559.09,556.71,558.87,708.0
2025-04-17 10:05:00,558.81,558.81,558.8,558.8,372.0,558.81,558.81,558.8,558.8,372.0
2025-04-17 10:10:00,558.95,560.24,558.75,558.75,600.0,558.95,560.24,558.75,558.75,600.0
2025-04-17 10:15:00,559.84,559.84,559.83,559.84,100.0,559.84,559.84,559.83,559.84,100.0
2025-04-17 10:20:00,558.78,558.79,558.1,558.11,617.0,558.78,558.79,558.1,558.11,617.0
2025-04-17 10:25:00,558.99,559.15,557.18,557.18,1220.0,558.99,559.15,557.18,557.18,1220.0
2025-04-17 10:30:00,557.66,558.51,557.66,558.51,300.0,557.66,558.51,557.66,558.51,300.0
2025-04-17 10:35:00,558.03,558.03,557.34,557.35,800.0,558.03,558.03,557.34,557.35,800.0
2025-04-17 10:40:00,557.5,558.17,557.5,558.17,749.0,557.5,558.17,557.5,558.17,749.0
2025-04-17 10:45:00,558.55,558.96,558.55,558.96,1200.0,558.55,558.96,558.55,558.96,1200.0
2025-04-17 10:50:00,559.89,559.89,558.46,559.89,555.0,559.89,559.89,558.46,559.89,555.0
2025-04-17 10:55:00,559.79,559.89,558.63,559.26,921.0,559.79,559.89,558.63,559.26,921.0
2025-04-17 11:00:00,558.06,558.06,558.06,558.06,100.0,558.06,558.06,558.06,558.06,100.0
2025-04-17 11:05:00,559.04,561.02,558.67,561.02,1404.0,559.04,561.02,558.67,561.02,1404.0
2025-04-17 11:10:00,561.02,561.02,561.02,561.02,0.0,561.02,561.02,561.02,561.02,0.0
2025-04-17 11:15:00,560.99,562.15,560.83,561.81,1791.0,560.99,562.15,560.83,561.81,1791.0
2025-04-17 11:20:00,560.53,560.53,560.33,560.34,370.0,560.53,560.53,560.33,560.34,370.0
2025-04-17 11:25:00,559.54,559.54,559.54,559.54,200.0,559.54,559.54,559.54,559.54,200.0
2025-04-17 11:30:00,560.7,560.81,560.7,560.81,300.0,560.7,560.81,560.7,560.81,300.0
2025-04-17 11:35:00,560.91,560.91,560.63,560.63,300.0,560.91,560.91,560.63,560.63,300.0
2025-04-17 11:40:00,561.66,561.66,560.13,560.39,1000.0,561.66,561.66,560.13,560.39,1000.0
2025-04-17 11:45:00,560.39,560.39,559.97,560.03,300.0,560.39,560.39,559.97,560.03,300.0
2025-04-17 11:50:00,560.08,560.08,560.08,560.08,100.0,560.08,560.08,560.08,560.08,100.0
2025-04-17 11:55:00,561.0,561.0,560.79,560.79,2685.0,561.0,561.0,560.79,560.79,2685.0
2025-04-17 12:00:00,561.3,561.75,560.72,560.88,10045.0,561.3,561.75,560.72,560.88,10045.0
2025-04-17 12:05:00,560.88,562.63,560.87,562.63,900.0,560.88,562.63,560.87,562.63,900.0
2025-04-17 12:10:00,561.22,561.78,560.85,560.97,4240.0,561.22,561.78,560.85,560.97,4240.0
2025-04-17 12:15:00,561.76,562.76,561.42,562.27,1000.0,561.76,562.76,561.42,562.27,1000.0
2025-04-17 12:20:00,562.27,562.27,562.27,562.27,0.0,562.27,562.27,562.27,562.27,0.0
2025-04-17 12:25:00,562.6,562.6,561.82,561.82,351.0,562.6,562.6,561.82,561.82,351.0
2025-04-17 12:30:00,563.09,563.47,563.09,563.47,300.0,563.09,563.47,563.09,563.47,300.0
2025-04-17 12:35:00,562.9,563.19,562.24,562.24,2263.0,562.9,563.19,562.24,562.24,2263.0
2025-04-17 12:40:00,562.87,562.87,562.87,562.87,100.0,562.87,562.87,562.87,562.87,100.0
2025-04-17 12:45:00,563.11,563.11,562.74,563.06,300.0,563.11,563.11,562.74,563.06,300.0
2025-04-17 12:50:00,563.35,563.35,562.9,563.32,535.0,563.35,563.35,562.9,563.32,535.0
2025-04-17 12:55:00,564.19,564.47,564.19,564.39,358.0,564.19,564.47,564.19,564.39,358.0
2025-04-17 13:00:00,564.23,564.23,564.23,564.23,102.0,564.23,564.23,564.23,564.23,102.0
2025-04-17 13:05:00,563.5,563.5,563.11,563.2,604.0,563.5,563.5,563.11,563.2,604.0
2025-04-17 13:10:00,562.92,562.92,561.99,561.99,247.0,562.92,562.92,561.99,561.99,247.0
2025-04-17 13:15:00,562.21,562.21,561.57,561.57,210.0,562.21,562.21,561.57,561.57,210.0
2025-04-17 13:20:00,561.61,561.73,560.91,561.73,304.0,561.61,561.73,560.91,561.73,304.0
2025-04-17 13:25:00,561.32,561.95,561.32,561.78,300.0,561.32,561.95,561.32,561.78,300.0
2025-04-17 13:30:00,561.82,562.34,561.82,561.91,635.0,561.82,562.34,561.82,561.91,635.0
2025-04-17 13:35:00,562.43,562.44,562.43,562.44,200.0,562.43,562.44,562.43,562.44,200.0
2025-04-17 13:40:00,561.31,561.31,561.31,561.31,100.0,561.31,561.31,561.31,561.31,100.0
2025-04-17 13:45:00,562.59,562.92,562.32,562.33,700.0,562.59,562.92,562.32,562.33,700.0
2025-04-17 13:50:00,561.93,561.93,561.93,561.93,108.0,561.93,561.93,561.93,561.93,108.0
2025-04-17 13:55:00,561.93,561.93,561.93,561.93,0.0,561.93,561.93,561.93,561.93,0.0
2025-04-17 14:00:00,562.52,563.51,562.38,563.51,1050.0,562.52,563.51,562.38,563.51,1050.0
2025-04-17 14:05:00,563.41,563.79,563.33,563.79,825.0,563.41,563.79,563.33,563.79,825.0
2025-04-17 14:10:00,563.79,563.79,562.93,563.7,1136.0,563.79,563.79,562.93,563.7,1136.0
2025-04-17 14:15:00,563.33,563.33,563.33,563.33,283.0,563.33,563.33,563.33,563.33,283.0
2025-04-17 14:20:00,563.79,563.8,563.79,563.8,200.0,563.79,563.8,563.79,563.8,200.0
2025-04-17 14:25:00,563.06,563.06,563.06,563.06,100.0,563.06,563.06,563.06,563.06,100.0
2025-04-17 14:30:00,562.01,562.01,562.01,562.01,100.0,562.01,562.01,562.01,562.01,100.0
2025-04-17 14:35:00,562.0,562.23,562.0,562.23,459.0,562.0,562.23,562.0,562.23,459.0
2025-04-17 14:40:00,562.8,562.8,561.71,561.87,619.0,562.8,562.8,561.71,561.87,619.0
2025-04-17 14:45:00,561.76,562.22,561.76,562.14,1500.0,561.76,562.22,561.76,562.14,1500.0
2025-04-17 14:50:00,560.59,562.02,560.59,561.32,600.0,560.59,562.02,560.59,561.32,600.0
2025-04-17 14:55:00,561.52,561.52,561.06,561.06,471.0,561.52,561.52,561.06,561.06,471.0
2025-04-17 15:00:00,561.0,561.12,560.45,560.45,1340.0,561.0,561.12,560.45,560.45,1340.0
2025-04-17 15:05:00,560.0,560.3,560.0,560.3,300.0,560.0,560.3,560.0,560.3,300.0
2025-04-17 15:10:00,559.84,559.84,559.47,559.48,200.0,559.84,559.84,559.47,559.48,200.0
2025-04-17 15:15:00,559.06,559.43,559.06,559.43,300.0,559.06,559.43,559.06,559.43,300.0
2025-04-17 15:20:00,559.44,559.8,559.19,559.8,420.0,559.44,559.8,559.19,559.8,420.0
2025-04-17 15:25:00,559.36,559.36,559.35,559.36,100.0,559.36,559.36,559.35,559.36,100.0
2025-04-17 15:30:00,558.98,559.97,558.97,559.48,1123.0,558.98,559.97,558.97,559.48,1123.0
2025-04-17 15:35:00,559.56,559.6,558.74,559.6,812.0,559.56,559.6,558.74,559.6,812.0
2025-04-17 15:40:00,559.01,559.67,558.96,559.67,613.0,559.01,559.67,558.96,559.67,613.0
2025-04-17 15:45:00,559.43,559.43,558.01,558.01,826.0,559.43,559.43,558.01,558.01,826.0
2025-04-17 15:50:00,557.83,558.21,556.82,558.13,2899.0,557.83,558.21,556.82,558.13,2899.0
2025-04-17 15:55:00,557.98,557.98,556.43,557.11,8123.0,557.98,557.98,556.43,557.11,8123.0
2025-04-21 09:30:00,550.42,555.34,550.42,555.34,4591.0,550.42,555.34,550.42,555.34,4591.0
2025-04-21 09:35:00,551.07,553.26,551.07,553.26,835.0,551.07,553.26,551.07,553.26,835.0
2025-04-21 09:40:00,553.26,553.26,553.26,553.26,0.0,553.26,553.26,553.26,553.26,0.0
2025-04-21 09:45:00,551.94,552.3,551.94,552.01,405.0,551.94,552.3,551.94,552.01,405.0
2025-04-21 09:50:00,551.84,551.84,551.65,551.65,499.0,551.84,551.84,551.65,551.65,499.0
2025-04-21 09:55:00,551.65,551.65,551.65,551.65,0.0,551.65,551.65,551.65,551.65,0.0
2025-04-21 10:00:00,550.93,550.93,550.0,550.0,613.0,550.93,550.93,550.0,550.0,613.0
2025-04-21 10:05:00,550.0,550.0,550.0,550.0,0.0,550.0,550.0,550.0,550.0,0.0
2025-04-21 10:10:00,548.59,549.08,547.39,548.51,1038.0,548.59,549.08,547.39,548.51,1038.0
2025-04-21 10:15:00,547.88,547.88,547.34,547.34,3384.0,547.88,547.88,547.34,547.34,3384.0
2025-04-21 10:20:00,546.72,547.77,546.72,547.76,300.0,546.72,547.77,546.72,547.76,300.0
2025-04-21 10:25:00,546.62,546.74,546.61,546.73,475.0,546.62,546.74,546.61,546.73,475.0
2025-04-21 10:30:00,546.84,546.84,546.42,546.42,303.0,546.84,546.84,546.42,546.42,303.0
2025-04-21 10:35:00,546.03,546.48,545.77,546.48,800.0,546.03,546.48,545.77,546.48,800.0
2025-04-21 10:40:00,546.7,546.71,545.05,545.06,225.0,546.7,546.71,545.05,545.06,225.0
2025-04-21 10:45:00,545.06,545.06,545.06,545.06,0.0,545.06,545.06,545.06,545.06,0.0
2025-04-21 10:50:00,544.13,544.39,544.13,544.38,200.0,544.13,544.39,544.13,544.38,200.0
2025-04-21 10:55:00,544.18,544.18,544.09,544.1,200.0,544.18,544.18,544.09,544.1,200.0
2025-04-21 11:00:00,544.25,544.25,544.25,544.25,100.0,544.25,544.25,544.25,544.25,100.0
2025-04-21 11:05:00,543.54,543.86,543.53,543.86,200.0,543.54,543.86,543.53,543.86,200.0
2025-04-21 11:10:00,544.11,544.14,543.36,543.36,595.0,544.11,544.14,543.36,543.36,595.0
2025-04-21 11:15:00,543.12,543.58,543.12,543.58,300.0,543.12,543.58,543.12,543.58,300.0
2025-04-21 11:20:00,543.58,543.58,543.58,543.58,0.0,543.58,543.58,543.58,543.58,0.0
2025-04-21 11:25:00,543.11,543.43,542.71,542.71,380.0,543.11,543.43,542.71,542.71,380.0
2025-04-21 11:30:00,542.41,542.44,542.01,542.05,460.0,542.41,542.44,542.01,542.05,460.0
2025-04-21 11:35:00,542.17,542.17,541.55,541.55,300.0,542.17,542.17,541.55,541.55,300.0
2025-04-21 11:40:00,541.55,541.55,541.55,541.55,0.0,541.55,541.55,541.55,541.55,0.0
2025-04-21 11:45:00,540.82,540.82,540.81,540.82,100.0,540.82,540.82,540.81,540.82,100.0
2025-04-21 11:50:00,540.84,540.85,540.84,540.84,159.0,540.84,540.85,540.84,540.84,159.0
2025-04-21 11:55:00,540.26,540.26,540.26,540.26,100.0,540.26,540.26,540.26,540.26,100.0
2025-04-21 12:00:00,540.69,540.69,540.08,540.08,600.0,540.69,540.69,540.08,540.08,600.0
2025-04-21 12:05:00,540.08,540.08,540.08,540.08,0.0,540.08,540.08,540.08,540.08,0.0
2025-04-21 12:10:00,539.89,539.89,539.89,539.89,100.0,539.89,539.89,539.89,539.89,100.0
2025-04-21 12:15:00,539.8,539.9,539.8,539.9,300.0,539.8,539.9,539.8,539.9,300.0
2025-04-21 12:20:00,540.41,541.25,540.41,541.25,908.0,540.41,541.25,540.41,541.25,908.0
2025-04-21 12:25:00,540.86,540.86,540.3,540.3,457.0,540.86,540.86,540.3,540.3,457.0
2025-04-21 12:30:00,541.12,541.15,541.12,541.15,212.0,541.12,541.15,541.12,541.15,212.0
2025-04-21 12:35:00,541.15,541.15,541.15,541.15,0.0,541.15,541.15,541.15,541.15,0.0
2025-04-21 12:40:00,541.15,541.15,541.15,541.15,0.0,541.15,541.15,541.15,541.15,0.0
2025-04-21 12:45:00,541.25,541.45,541.1,541.45,600.0,541.25,541.45,541.1,541.45,600.0
2025-04-21 12:50:00,541.14,541.14,540.9,540.92,1100.0,541.14,541.14,540.9,540.92,1100.0
2025-04-21 12:55:00,540.7,540.8,540.69,540.79,700.0,540.7,540.8,540.69,540.79,700.0
2025-04-21 13:00:00,540.95,540.96,539.75,539.75,1269.0,540.95,540.96,539.75,539.75,1269.0
2025-04-21 13:05:00,539.75,539.75,539.75,539.75,0.0,539.75,539.75,539.75,539.75,0.0
2025-04-21 13:10:00,538.3,538.3,538.13,538.13,416.0,538.3,538.3,538.13,538.13,416.0
2025-04-21 13:15:00,538.06,538.37,538.06,538.37,1130.0,538.06,538.37,538.06,538.37,1130.0
2025-04-21 13:20:00,538.78,538.78,538.78,538.78,100.0,538.78,538.78,538.78,538.78,100.0
2025-04-21 13:25:00,538.78,538.78,538.78,538.78,0.0,538.78,538.78,538.78,538.78,0.0
2025-04-21 13:30:00,538.5,539.17,538.5,538.6,4015.0,538.5,539.17,538.5,538.6,4015.0
2025-04-21 13:35:00,538.63,538.98,538.62,538.77,1347.0,538.63,538.98,538.62,538.77,1347.0
2025-04-21 13:40:00,538.64,538.96,538.43,538.82,3178.0,538.64,538.96,538.43,538.82,3178.0
2025-04-21 13:45:00,538.23,538.23,537.61,537.61,200.0,538.23,538.23,537.61,537.61,200.0
2025-04-21 13:50:00,537.59,537.59,537.39,537.59,549.0,537.59,537.59,537.39,537.59,549.0
2025-04-21 13:55:00,537.57,537.58,536.63,536.64,595.0,537.57,537.58,536.63,536.64,595.0
2025-04-21 14:00:00,536.76,536.76,536.51,536.51,410.0,536.76,536.76,536.51,536.51,410.0
2025-04-21 14:05:00,536.57,536.57,536.32,536.33,876.0,536.57,536.57,536.32,536.33,876.0
2025-04-21 14:10:00,536.33,536.33,536.33,536.33,0.0,536.33,536.33,536.33,536.33,0.0
2025-04-21 14:15:00,536.88,537.12,536.66,536.81,1200.0,536.88,537.12,536.66,536.81,1200.0
2025-04-21 14:20:00,536.81,537.11,536.62,536.62,598.0,536.81,537.11,536.62,536.62,598.0
2025-04-21 14:25:00,537.03,537.32,537.03,537.21,1973.0,537.03,537.32,537.03,537.21,1973.0
2025-04-21 14:30:00,537.32,537.49,536.49,536.72,2289.0,537.32,537.49,536.49,536.72,2289.0
2025-04-21 14:35:00,536.9,536.91,536.77,536.9,500.0,536.9,536.91,536.77,536.9,500.0
2025-04-21 14:40:00,536.36,536.36,535.77,535.77,454.0,536.36,536.36,535.77,535.77,454.0
2025-04-21 14:45:00,535.95,536.08,535.92,535.95,414.0,535.95,536.08,535.92,535.95,414.0
2025-04-21 14:50:00,536.04,536.04,535.78,535.78,500.0,536.04,536.04,535.78,535.78,500.0
2025-04-21 14:55:00,535.45,535.45,535.36,535.36,200.0,535.45,535.45,535.36,535.36,200.0
2025-04-21 15:00:00,534.91,535.96,534.91,535.96,800.0,534.91,535.96,534.91,535.96,800.0
2025-04-21 15:05:00,535.63,535.63,535.53,535.55,307.0,535.63,535.63,535.53,535.55,307.0
2025-04-21 15:10:00,535.82,536.19,535.82,535.84,937.0,535.82,536.19,535.82,535.84,937.0
2025-04-21 15:15:00,535.88,536.06,535.66,535.99,942.0,535.88,536.06,535.66,535.99,942.0
2025-04-21 15:20:00,536.01,536.45,536.01,536.37,1424.0,536.01,536.45,536.01,536.37,1424.0
2025-04-21 15:25:00,536.03,536.32,535.82,536.07,900.0,536.03,536.32,535.82,536.07,900.0
2025-04-21 15:30:00,535.97,536.82,535.96,536.82,1247.0,535.97,536.82,535.96,536.82,1247.0
2025-04-21 15:35:00,537.03,537.86,536.13,537.83,3200.0,537.03,537.86,536.13,537.83,3200.0
2025-04-21 15:40:00,537.76,537.88,537.76,537.8,800.0,537.76,537.88,537.76,537.8,800.0
2025-04-21 15:45:00,537.77,537.9,537.0,537.61,2354.0,537.77,537.9,537.0,537.61,2354.0
2025-04-21 15:50:00,537.16,539.0,536.94,538.39,5292.0,537.16,539.0,536.94,538.39,5292.0
2025-04-21 15:55:00,538.6,539.56,538.1,539.27,16450.0,538.6,539.56,538.1,539.27,16450.0
2025-04-22 09:30:00,545.58,545.58,545.16,545.16,4293.0,545.58,545.58,545.16,545.16,4293.0
2025-04-22 09:35:00,543.55,543.55,543.55,543.55,100.0,543.55,543.55,543.55,543.55,100.0
2025-04-22 09:40:00,546.31,546.32,545.85,545.85,213.0,546.31,546.32,545.85,545.85,213.0
2025-04-22 09:45:00,547.02,547.92,546.07,546.76,520.0,547.02,547.92,546.07,546.76,520.0
2025-04-22 09:50:00,546.68,547.01,545.13,545.58,4497.0,546.68,547.01,545.13,545.58,4497.0
2025-04-22 09:55:00,546.2,546.47,545.57,545.61,1483.0,546.2,546.47,545.57,545.61,1483.0
2025-04-22 10:00:00,545.89,547.23,545.89,547.23,640.0,545.89,547.23,545.89,547.23,640.0
2025-04-22 10:05:00,547.09,547.47,547.08,547.47,220.0,547.09,547.47,547.08,547.47,220.0
2025-04-22 10:10:00,548.08,548.1,546.11,546.7,700.0,548.08,548.1,546.11,546.7,700.0
2025-04-22 10:15:00,546.48,546.98,546.47,546.98,200.0,546.48,546.98,546.47,546.98,200.0
2025-04-22 10:20:00,546.34,547.89,546.34,546.52,4248.0,546.34,547.89,546.34,546.52,4248.0
2025-04-22 10:25:00,547.6,547.6,547.23,547.23,300.0,547.6,547.6,547.23,547.23,300.0
2025-04-22 10:30:00,547.94,547.94,547.94,547.94,100.0,547.94,547.94,547.94,547.94,100.0
2025-04-22 10:35:00,547.38,547.79,546.78,547.38,1020.0,547.38,547.79,546.78,547.38,1020.0
2025-04-22 10:40:00,547.74,548.12,547.65,547.71,600.0,547.74,548.12,547.65,547.71,600.0
2025-04-22 10:45:00,547.8,547.81,547.6,547.61,516.0,547.8,547.81,547.6,547.61,516.0
2025-04-22 10:50:00,547.12,547.33,547.12,547.33,500.0,547.12,547.33,547.12,547.33,500.0
2025-04-22 10:55:00,546.97,547.31,546.97,547.17,539.0,546.97,547.31,546.97,547.17,539.0
2025-04-22 11:00:00,547.27,547.68,547.27,547.54,1399.0,547.27,547.68,547.27,547.54,1399.0
2025-04-22 11:05:00,547.38,547.38,547.18,547.18,300.0,547.38,547.38,547.18,547.18,300.0
2025-04-22 11:10:00,547.19,547.5,546.97,547.5,706.0,547.19,547.5,546.97,547.5,706.0
2025-04-22 11:15:00,547.73,547.85,547.59,547.74,1019.0,547.73,547.85,547.59,547.74,1019.0
2025-04-22 11:20:00,547.5,548.32,547.5,548.18,407.0,547.5,548.32,547.5,548.18,407.0
2025-04-22 11:25:00,548.63,548.63,548.63,548.63,433.0,548.63,548.63,548.63,548.63,433.0
2025-04-22 11:30:00,548.7,548.7,548.7,548.7,100.0,548.7,548.7,548.7,548.7,100.0
2025-04-22 11:35:00,548.55,548.55,547.87,547.88,640.0,548.55,548.55,547.87,547.88,640.0
2025-04-22 11:40:00,547.45,547.45,547.12,547.13,2744.0,547.45,547.45,547.12,547.13,2744.0
2025-04-22 11:45:00,547.44,547.44,546.96,547.24,304.0,547.44,547.44,546.96,547.24,304.0
2025-04-22 11:50:00,547.69,548.18,547.69,548.18,500.0,547.69,548.18,547.69,548.18,500.0
2025-04-22 11:55:00,548.08,549.41,548.03,549.41,1214.0,548.08,549.41,548.03,549.41,1214.0
2025-04-22 12:00:00,550.29,551.36,550.28,551.02,601.0,550.29,551.36,550.28,551.02,601.0
2025-04-22 12:05:00,550.26,550.72,550.26,550.48,445.0,550.26,550.72,550.26,550.48,445.0
2025-04-22 12:10:00,550.92,550.92,550.48,550.49,200.0,550.92,550.92,550.48,550.49,200.0
2025-04-22 12:15:00,550.84,551.27,550.84,551.11,707.0,550.84,551.27,550.84,551.11,707.0
2025-04-22 12:20:00,551.18,551.57,550.9,551.57,845.0,551.18,551.57,550.9,551.57,845.0
2025-04-22 12:25:00,551.78,551.78,551.52,551.52,1698.0,551.78,551.78,551.52,551.52,1698.0
2025-04-22 12:30:00,551.18,551.54,551.18,551.54,500.0,551.18,551.54,551.18,551.54,500.0
2025-04-22 12:35:00,551.51,551.79,551.12,551.12,1142.0,551.51,551.79,551.12,551.12,1142.0
2025-04-22 12:40:00,551.72,551.72,551.03,551.03,400.0,551.72,551.72,551.03,551.03,400.0
2025-04-22 12:45:00,551.05,551.34,550.88,551.32,1450.0,551.05,551.34,550.88,551.32,1450.0
2025-04-22 12:50:00,550.86,551.41,550.61,551.41,796.0,550.86,551.41,550.61,551.41,796.0
2025-04-22 12:55:00,551.17,551.27,550.82,550.91,1000.0,551.17,551.27,550.82,550.91,1000.0
2025-04-22 13:00:00,551.02,551.03,551.02,551.03,300.0,551.02,551.03,551.02,551.03,300.0
2025-04-22 13:05:00,551.27,551.77,551.13,551.13,806.0,551.27,551.77,551.13,551.13,806.0
2025-04-22 13:10:00,551.13,551.14,549.46,550.06,400.0,551.13,551.14,549.46,550.06,400.0
2025-04-22 13:15:00,549.75,549.75,547.78,549.04,1308.0,549.75,549.75,547.78,549.04,1308.0
2025-04-22 13:20:00,548.61,548.61,547.48,547.48,767.0,548.61,548.61,547.48,547.48,767.0
2025-04-22 13:25:00,548.12,548.32,547.78,547.78,700.0,548.12,548.32,547.78,547.78,700.0
2025-04-22 13:30:00,546.51,546.52,546.38,546.47,300.0,546.51,546.52,546.38,546.47,300.0
2025-04-22 13:35:00,546.66,547.06,546.55,546.63,1963.0,546.66,547.06,546.55,546.63,1963.0
2025-04-22 13:40:00,546.63,546.63,546.63,546.63,0.0,546.63,546.63,546.63,546.63,0.0
2025-04-22 13:45:00,546.93,546.93,545.84,545.84,300.0,546.93,546.93,545.84,545.84,300.0
2025-04-22 13:50:00,545.76,545.76,545.76,545.76,100.0,545.76,545.76,545.76,545.76,100.0
2025-04-22 13:55:00,546.14,546.14,545.75,545.75,500.0,546.14,546.14,545.75,545.75,500.0
2025-04-22 14:00:00,545.75,546.65,545.75,546.65,300.0,545.75,546.65,545.75,546.65,300.0
2025-04-22 14:05:00,547.05,547.74,547.05,547.54,2738.0,547.05,547.74,547.05,547.54,2738.0
2025-04-22 14:10:00,547.75,548.28,547.72,548.1,3157.0,547.75,548.28,547.72,548.1,3157.0
2025-04-22 14:15:00,548.43,548.99,548.43,548.99,742.0,548.43,548.99,548.43,548.99,742.0
2025-04-22 14:20:00,548.91,549.56,548.55,549.56,875.0,548.91,549.56,548.55,549.56,875.0
2025-04-22 14:25:00,549.37,549.37,548.98,548.99,239.0,549.37,549.37,548.98,548.99,239.0
2025-04-22 14:30:00,550.01,550.01,549.87,549.87,376.0,550.01,550.01,549.87,549.87,376.0
2025-04-22 14:35:00,549.73,550.15,549.73,549.94,751.0,549.73,550.15,549.73,549.94,751.0
2025-04-22 14:40:00,549.8,550.22,549.52,549.52,2930.0,549.8,550.22,549.52,549.52,2930.0
2025-04-22 14:45:00,549.86,550.27,549.68,549.89,5623.0,549.86,550.27,549.68,549.89,5623.0
2025-04-22 14:50:00,550.26,550.48,549.56,549.77,14315.0,550.26,550.48,549.56,549.77,14315.0
2025-04-22 14:55:00,549.99,550.6,549.78,549.97,8375.0,549.99,550.6,549.78,549.97,8375.0
2025-04-22 15:00:00,550.09,550.61,549.77,550.57,8331.0,550.09,550.61,549.77,550.57,8331.0
2025-04-22 15:05:00,550.39,550.44,549.9,550.24,1302.0,550.39,550.44,549.9,550.24,1302.0
2025-04-22 15:10:00,549.52,549.52,549.12,549.12,700.0,549.52,549.52,549.12,549.12,700.0
2025-04-22 15:15:00,549.3,549.3,548.46,548.46,2848.0,549.3,549.3,548.46,548.46,2848.0
2025-04-22 15:20:00,548.87,548.95,548.4,548.4,706.0,548.87,548.95,548.4,548.4,706.0
2025-04-22 15:25:00,548.94,548.94,548.52,548.8,952.0,548.94,548.94,548.52,548.8,952.0
2025-04-22 15:30:00,548.33,549.03,548.33,548.75,1610.0,548.33,549.03,548.33,548.75,1610.0
2025-04-22 15:35:00,548.55,548.93,548.28,548.93,2261.0,548.55,548.93,548.28,548.93,2261.0
2025-04-22 15:40:00,548.7,549.91,548.69,549.69,8937.0,548.7,549.91,548.69,549.69,8937.0
2025-04-22 15:45:00,549.54,550.66,549.54,550.49,16373.0,549.54,550.66,549.54,550.49,16373.0
2025-04-22 15:50:00,550.2,551.66,549.37,550.87,6964.0,550.2,551.66,549.37,550.87,6964.0
2025-04-22 15:55:00,550.46,551.7,550.09,551.22,24287.0,550.46,551.7,550.09,551.22,24287.0
2025-04-23 09:30:00,555.82,561.0,554.7,554.7,6785.0,555.82,561.0,554.7,554.7,6785.0
2025-04-23 09:35:00,561.0,562.91,558.98,562.16,1210.0,561.0,562.91,558.98,562.16,1210.0
2025-04-23 09:40:00,561.43,563.51,560.54,561.13,749.0,561.43,563.51,560.54,561.13,749.0
2025-04-23 09:45:00,561.13,562.21,561.13,561.61,1125.0,561.13,562.21,561.13,561.61,1125.0
2025-04-23 09:50:00,562.71,563.83,562.1,562.6,1222.0,562.71,563.83,562.1,562.6,1222.0
2025-04-23 09:55:00,561.65,562.9,561.36,562.89,1634.0,561.65,562.9,561.36,562.89,1634.0
2025-04-23 10:00:00,562.78,562.85,561.94,561.97,2176.0,562.78,562.85,561.94,561.97,2176.0
2025-04-23 10:05:00,562.53,563.17,561.76,563.17,2359.0,562.53,563.17,561.76,563.17,2359.0
2025-04-23 10:10:00,563.17,564.12,560.69,562.21,2223.0,563.17,564.12,560.69,562.21,2223.0
2025-04-23 10:15:00,562.06,562.06,560.82,561.82,1500.0,562.06,562.06,560.82,561.82,1500.0
2025-04-23 10:20:00,560.64,561.88,560.64,561.24,3207.0,560.64,561.88,560.64,561.24,3207.0
2025-04-23 10:25:00,561.87,562.24,560.6,560.8,14342.0,561.87,562.24,560.6,560.8,14342.0
2025-04-23 10:30:00,561.0,561.23,560.91,561.23,9636.0,561.0,561.23,560.91,561.23,9636.0
2025-04-23 10:35:00,561.47,561.53,560.41,561.03,2350.0,561.47,561.53,560.41,561.03,2350.0
2025-04-23 10:40:00,561.09,561.26,560.81,561.1,890.0,561.09,561.26,560.81,561.1,890.0
2025-04-23 10:45:00,560.36,560.95,560.23,560.69,400.0,560.36,560.95,560.23,560.69,400.0
2025-04-23 10:50:00,559.53,560.25,559.12,560.24,480.0,559.53,560.25,559.12,560.24,480.0
2025-04-23 10:55:00,558.87,559.51,558.16,558.16,2001.0,558.87,559.51,558.16,558.16,2001.0
2025-04-23 11:00:00,557.86,560.24,557.85,560.14,1739.0,557.86,560.24,557.85,560.14,1739.0
2025-04-23 11:05:00,560.14,560.14,560.14,560.14,0.0,560.14,560.14,560.14,560.14,0.0
2025-04-23 11:10:00,560.45,560.45,559.29,559.32,707.0,560.45,560.45,559.29,559.32,707.0
2025-04-23 11:15:00,559.32,559.32,559.32,559.32,0.0,559.32,559.32,559.32,559.32,0.0
2025-04-23 11:20:00,558.26,558.26,556.75,557.99,2444.0,558.26,558.26,556.75,557.99,2444.0
2025-04-23 11:25:00,557.99,557.99,557.99,557.99,0.0,557.99,557.99,557.99,557.99,0.0
2025-04-23 11:30:00,558.02,558.02,557.5,557.54,1106.0,558.02,558.02,557.5,557.54,1106.0
2025-04-23 11:35:00,558.2,558.2,557.45,557.66,600.0,558.2,558.2,557.45,557.66,600.0
2025-04-23 11:40:00,557.66,557.66,557.66,557.66,0.0,557.66,557.66,557.66,557.66,0.0
2025-04-23 11:45:00,556.91,556.91,555.73,555.76,600.0,556.91,556.91,555.73,555.76,600.0
2025-04-23 11:50:00,555.3,555.82,555.3,555.41,1232.0,555.3,555.82,555.3,555.41,1232.0
2025-04-23 11:55:00,555.55,556.36,555.53,556.36,1061.0,555.55,556.36,555.53,556.36,1061.0
2025-04-23 12:00:00,555.91,556.24,555.77,555.77,674.0,555.91,556.24,555.77,555.77,674.0
2025-04-23 12:05:00,554.87,554.87,554.15,554.15,200.0,554.87,554.87,554.15,554.15,200.0
2025-04-23 12:10:00,554.58,554.88,554.12,554.13,747.0,554.58,554.88,554.12,554.13,747.0
2025-04-23 12:15:00,554.13,554.13,554.13,554.13,0.0,554.13,554.13,554.13,554.13,0.0
2025-04-23 12:20:00,551.8,551.8,551.8,551.8,200.0,551.8,551.8,551.8,551.8,200.0
2025-04-23 12:25:00,551.44,552.77,551.43,552.77,996.0,551.44,552.77,551.43,552.77,996.0
2025-04-23 12:30:00,552.69,553.51,552.68,553.51,1461.0,552.69,553.51,552.68,553.51,1461.0
2025-04-23 12:35:00,553.2,553.83,553.19,553.6,804.0,553.2,553.83,553.19,553.6,804.0
2025-04-23 12:40:00,553.71,553.71,553.7,553.71,100.0,553.71,553.71,553.7,553.71,100.0
2025-04-23 12:45:00,553.71,553.71,553.71,553.71,0.0,553.71,553.71,553.71,553.71,0.0
2025-04-23 12:50:00,553.1,553.11,553.1,553.11,350.0,553.1,553.11,553.1,553.11,350.0
2025-04-23 12:55:00,553.89,554.9,553.86,554.89,1600.0,553.89,554.9,553.86,554.89,1600.0
2025-04-23 13:00:00,554.03,554.88,553.65,554.88,1100.0,554.03,554.88,553.65,554.88,1100.0
2025-04-23 13:05:00,555.51,555.51,555.14,555.31,916.0,555.51,555.51,555.14,555.31,916.0
2025-04-23 13:10:00,555.99,556.54,555.98,556.54,786.0,555.99,556.54,555.98,556.54,786.0
2025-04-23 13:15:00,555.62,556.87,555.62,556.45,1520.0,555.62,556.87,555.62,556.45,1520.0
2025-04-23 13:20:00,556.81,556.81,556.37,556.37,400.0,556.81,556.81,556.37,556.37,400.0
2025-04-23 13:25:00,556.94,556.94,555.89,555.89,1200.0,556.94,556.94,555.89,555.89,1200.0
2025-04-23 13:30:00,555.72,555.78,555.33,555.33,2050.0,555.72,555.78,555.33,555.33,2050.0
2025-04-23 13:35:00,555.35,555.35,554.6,554.86,1485.0,555.35,555.35,554.6,554.86,1485.0
2025-04-23 13:40:00,554.86,555.15,554.34,555.15,1325.0,554.86,555.15,554.34,555.15,1325.0
2025-04-23 13:45:00,554.77,554.77,554.75,554.77,1060.0,554.77,554.77,554.75,554.77,1060.0
2025-04-23 13:50:00,554.25,554.89,554.25,554.89,1826.0,554.25,554.89,554.25,554.89,1826.0
2025-04-23 13:55:00,554.85,554.95,554.85,554.88,351.0,554.85,554.95,554.85,554.88,351.0
2025-04-23 14:00:00,555.34,555.34,554.59,554.71,2254.0,555.34,555.34,554.59,554.71,2254.0
2025-04-23 14:05:00,555.15,555.61,555.15,555.52,1136.0,555.15,555.61,555.15,555.52,1136.0
2025-04-23 14:10:00,555.81,556.38,555.46,555.49,1271.0,555.81,556.38,555.46,555.49,1271.0
2025-04-23 14:15:00,556.54,556.82,555.99,556.04,1099.0,556.54,556.82,555.99,556.04,1099.0
2025-04-23 14:20:00,556.21,556.21,555.85,555.85,507.0,556.21,556.21,555.85,555.85,507.0
2025-04-23 14:25:00,554.97,554.97,553.53,553.53,2080.0,554.97,554.97,553.53,553.53,2080.0
2025-04-23 14:30:00,553.82,554.82,553.53,554.12,8867.0,553.82,554.82,553.53,554.12,8867.0
2025-04-23 14:35:00,554.18,554.18,553.33,553.34,200.0,554.18,554.18,553.33,553.34,200.0
2025-04-23 14:40:00,553.07,553.07,552.71,552.71,200.0,553.07,553.07,552.71,552.71,200.0
2025-04-23 14:45:00,552.66,553.57,552.32,552.98,2831.0,552.66,553.57,552.32,552.98,2831.0
2025-04-23 14:50:00,552.96,553.14,552.8,552.8,987.0,552.96,553.14,552.8,552.8,987.0
2025-04-23 14:55:00,553.09,554.21,553.08,553.11,1571.0,553.09,554.21,553.08,553.11,1571.0
2025-04-23 15:00:00,552.94,552.94,551.3,551.3,500.0,552.94,552.94,551.3,551.3,500.0
2025-04-23 15:05:00,551.33,552.58,551.03,552.13,2140.0,551.33,552.58,551.03,552.13,2140.0
2025-04-23 15:10:00,552.6,552.6,552.12,552.12,324.0,552.6,552.6,552.12,552.12,324.0
2025-04-23 15:15:00,551.92,551.92,551.41,551.5,1579.0,551.92,551.92,551.41,551.5,1579.0
2025-04-23 15:20:00,551.58,551.64,551.57,551.64,300.0,551.58,551.64,551.57,551.64,300.0
2025-04-23 15:25:00,551.21,552.37,551.09,551.78,1927.0,551.21,552.37,551.09,551.78,1927.0
2025-04-23 15:30:00,552.13,552.59,551.68,551.9,3451.0,552.13,552.59,551.68,551.9,3451.0
2025-04-23 15:35:00,551.53,551.53,550.35,550.68,5232.0,551.53,551.53,550.35,550.68,5232.0
2025-04-23 15:40:00,550.72,551.6,550.71,551.38,2604.0,550.72,551.6,550.71,551.38,2604.0
2025-04-23 15:45:00,551.38,551.52,550.62,551.25,3972.0,551.38,551.52,550.62,551.25,3972.0
2025-04-23 15:50:00,551.73,552.74,551.2,552.33,15317.0,551.73,552.74,551.2,552.33,15317.0
2025-04-23 15:55:00,552.04,552.11,550.75,551.29,41055.0,552.04,552.11,550.75,551.29,41055.0
2025-04-24 09:30:00,551.12,551.12,548.0,548.01,5993.0,551.12,551.12,548.0,548.01,5993.0
2025-04-24 09:35:00,548.01,551.29,548.01,550.49,4690.0,548.01,551.29,548.01,550.49,4690.0
2025-04-24 09:40:00,551.0,552.83,550.96,552.83,1721.0,551.0,552.83,550.96,552.83,1721.0
2025-04-24 09:45:00,553.58,554.66,552.63,554.65,2119.0,553.58,554.66,552.63,554.65,2119.0
2025-04-24 09:50:00,554.37,555.58,554.37,555.27,1301.0,554.37,555.58,554.37,555.27,1301.0
2025-04-24 09:55:00,555.17,555.17,553.19,554.0,3394.0,555.17,555.17,553.19,554.0,3394.0
2025-04-24 10:00:00,554.19,555.84,553.63,555.84,9705.0,554.19,555.84,553.63,555.84,9705.0
2025-04-24 10:05:00,557.16,557.16,555.08,555.37,2846.0,557.16,557.16,555.08,555.37,2846.0
2025-04-24 10:10:00,555.23,555.24,553.94,554.95,1192.0,555.23,555.24,553.94,554.95,1192.0
2025-04-24 10:15:00,554.62,555.91,554.62,555.91,2365.0,554.62,555.91,554.62,555.91,2365.0
2025-04-24 10:20:00,555.95,557.12,555.95,557.12,1698.0,555.95,557.12,555.95,557.12,1698.0
2025-04-24 10:25:00,556.84,557.59,556.6,557.15,1787.0,556.84,557.59,556.6,557.15,1787.0
2025-04-24 10:30:00,557.51,558.26,557.44,558.26,1629.0,557.51,558.26,557.44,558.26,1629.0
2025-04-24 10:35:00,558.27,558.27,557.81,558.02,2168.0,558.27,558.27,557.81,558.02,2168.0
2025-04-24 10:40:00,558.4,558.7,557.97,558.31,1999.0,558.4,558.7,557.97,558.31,1999.0
2025-04-24 10:45:00,558.56,558.56,557.37,558.53,2712.0,558.56,558.56,557.37,558.53,2712.0
2025-04-24 10:50:00,558.65,558.65,558.0,558.0,300.0,558.65,558.65,558.0,558.0,300.0
2025-04-24 10:55:00,557.66,558.41,557.66,558.15,873.0,557.66,558.41,557.66,558.15,873.0
2025-04-24 11:00:00,558.64,559.25,558.15,559.25,2427.0,558.64,559.25,558.15,559.25,2427.0
2025-04-24 11:05:00,559.4,559.4,558.85,558.95,500.0,559.4,559.4,558.85,558.95,500.0
2025-04-24 11:10:00,558.96,560.74,558.96,560.74,1900.0,558.96,560.74,558.96,560.74,1900.0
2025-04-24 11:15:00,560.0,560.0,558.92,558.92,911.0,560.0,560.0,558.92,558.92,911.0
2025-04-24 11:20:00,559.1,559.76,559.09,559.39,1620.0,559.1,559.76,559.09,559.39,1620.0
2025-04-24 11:25:00,559.42,559.59,558.41,559.12,3312.0,559.42,559.59,558.41,559.12,3312.0
2025-04-24 11:30:00,559.15,559.88,559.15,559.88,651.0,559.15,559.88,559.15,559.88,651.0
2025-04-24 11:35:00,559.74,560.07,559.57,559.58,835.0,559.74,560.07,559.57,559.58,835.0
2025-04-24 11:40:00,559.55,560.08,559.03,559.03,1657.0,559.55,560.08,559.03,559.03,1657.0
2025-04-24 11:45:00,559.03,559.03,558.76,558.76,500.0,559.03,559.03,558.76,558.76,500.0
2025-04-24 11:50:00,559.38,559.76,559.38,559.76,200.0,559.38,559.76,559.38,559.76,200.0
2025-04-24 11:55:00,559.97,560.72,559.32,559.78,3108.0,559.97,560.72,559.32,559.78,3108.0
2025-04-24 12:00:00,559.13,559.13,558.91,559.07,775.0,559.13,559.13,558.91,559.07,775.0
2025-04-24 12:05:00,558.77,558.91,558.66,558.79,1500.0,558.77,558.91,558.66,558.79,1500.0
2025-04-24 12:10:00,558.72,560.42,558.71,560.42,3805.0,558.72,560.42,558.71,560.42,3805.0
2025-04-24 12:15:00,560.05,560.55,560.05,560.55,203.0,560.05,560.55,560.05,560.55,203.0
2025-04-24 12:20:00,560.93,560.93,560.2,560.48,1484.0,560.93,560.93,560.2,560.48,1484.0
2025-04-24 12:25:00,560.09,560.27,559.22,559.22,4149.0,560.09,560.27,559.22,559.22,4149.0
2025-04-24 12:30:00,559.61,560.31,559.5,560.24,1311.0,559.61,560.31,559.5,560.24,1311.0
2025-04-24 12:35:00,560.19,560.66,560.19,560.65,600.0,560.19,560.66,560.19,560.65,600.0
2025-04-24 12:40:00,560.35,560.71,560.35,560.71,1317.0,560.35,560.71,560.35,560.71,1317.0
2025-04-24 12:45:00,560.37,560.56,560.36,560.56,411.0,560.37,560.56,560.36,560.56,411.0
2025-04-24 12:50:00,560.59,560.88,560.59,560.88,648.0,560.59,560.88,560.59,560.88,648.0
2025-04-24 12:55:00,561.09,561.43,560.56,560.56,2735.0,561.09,561.43,560.56,560.56,2735.0
2025-04-24 13:00:00,560.31,560.47,560.19,560.47,407.0,560.31,560.47,560.19,560.47,407.0
2025-04-24 13:05:00,559.37,559.68,559.37,559.68,200.0,559.37,559.68,559.37,559.68,200.0
2025-04-24 13:10:00,559.16,560.0,559.16,559.99,1999.0,559.16,560.0,559.16,559.99,1999.0
2025-04-24 13:15:00,559.13,559.15,558.39,558.39,936.0,559.13,559.15,558.39,558.39,936.0
2025-04-24 13:20:00,559.33,559.33,559.12,559.3,1727.0,559.33,559.33,559.12,559.3,1727.0
2025-04-24 13:25:00,559.18,559.18,559.04,559.09,1169.0,559.18,559.18,559.04,559.09,1169.0
2025-04-24 13:30:00,559.15,559.36,558.95,559.06,1802.0,559.15,559.36,558.95,559.06,1802.0
2025-04-24 13:35:00,559.06,559.06,559.06,559.06,244.0,559.06,559.06,559.06,559.06,244.0
2025-04-24 13:40:00,558.81,558.81,558.44,558.44,600.0,558.81,558.81,558.44,558.44,600.0
2025-04-24 13:45:00,558.23,558.58,558.23,558.27,400.0,558.23,558.58,558.23,558.27,400.0
2025-04-24 13:50:00,557.87,558.58,557.87,558.57,1033.0,557.87,558.58,557.87,558.57,1033.0
2025-04-24 13:55:00,558.81,558.81,558.69,558.69,499.0,558.81,558.81,558.69,558.69,499.0
2025-04-24 14:00:00,558.8,559.13,558.8,559.13,800.0,558.8,559.13,558.8,559.13,800.0
2025-04-24 14:05:00,558.77,559.12,558.16,558.16,2108.0,558.77,559.12,558.16,558.16,2108.0
2025-04-24 14:10:00,558.01,558.01,557.68,557.68,600.0,558.01,558.01,557.68,557.68,600.0
2025-04-24 14:15:00,557.78,557.78,557.05,557.15,300.0,557.78,557.78,557.05,557.15,300.0
2025-04-24 14:20:00,557.52,557.53,557.52,557.52,260.0,557.52,557.53,557.52,557.52,260.0
2025-04-24 14:25:00,557.52,557.52,557.52,557.52,0.0,557.52,557.52,557.52,557.52,0.0
2025-04-24 14:30:00,557.53,558.42,557.53,557.95,1673.0,557.53,558.42,557.53,557.95,1673.0
2025-04-24 14:35:00,558.2,558.4,558.04,558.33,838.0,558.2,558.4,558.04,558.33,838.0
2025-04-24 14:40:00,558.1,558.11,558.04,558.11,300.0,558.1,558.11,558.04,558.11,300.0
2025-04-24 14:45:00,558.13,558.13,558.13,558.13,100.0,558.13,558.13,558.13,558.13,100.0
2025-04-24 14:50:00,558.51,558.51,558.21,558.21,208.0,558.51,558.51,558.21,558.21,208.0
2025-04-24 14:55:00,558.21,558.25,558.06,558.06,1903.0,558.21,558.25,558.06,558.06,1903.0
2025-04-24 15:00:00,558.06,558.24,557.74,557.74,1946.0,558.06,558.24,557.74,557.74,1946.0
2025-04-24 15:05:00,557.76,557.76,557.57,557.74,553.0,557.76,557.76,557.57,557.74,553.0
2025-04-24 15:10:00,557.32,557.94,557.32,557.93,1712.0,557.32,557.94,557.32,557.93,1712.0
2025-04-24 15:15:00,557.98,558.43,557.98,558.43,738.0,557.98,558.43,557.98,558.43,738.0
2025-04-24 15:20:00,558.07,558.28,557.9,558.04,711.0,558.07,558.28,557.9,558.04,711.0
2025-04-24 15:25:00,558.11,558.14,557.57,557.57,1464.0,558.11,558.14,557.57,557.57,1464.0
2025-04-24 15:30:00,557.69,557.69,557.47,557.67,5057.0,557.69,557.69,557.47,557.67,5057.0
2025-04-24 15:35:00,557.26,558.13,556.22,557.76,21011.0,557.26,558.13,556.22,557.76,21011.0
2025-04-24 15:40:00,558.01,558.05,557.47,557.63,8393.0,558.01,558.05,557.47,557.63,8393.0
2025-04-24 15:45:00,557.74,557.8,557.43,557.71,6743.0,557.74,557.8,557.43,557.71,6743.0
2025-04-24 15:50:00,557.87,559.32,557.48,558.91,26230.0,557.87,559.32,557.48,558.91,26230.0
2025-04-24 15:55:00,559.44,560.5,559.08,559.42,29852.0,559.44,560.5,559.08,559.42,29852.0
2025-04-25 09:30:00,559.24,559.24,551.04,556.58,10938.0,559.24,559.24,551.04,556.58,10938.0
2025-04-25 09:35:00,556.76,557.52,556.76,557.52,519.0,556.76,557.52,556.76,557.52,519.0
2025-04-25 09:40:00,557.16,557.73,553.47,555.05,4229.0,557.16,557.73,553.47,555.05,4229.0
2025-04-25 09:45:00,556.29,556.41,554.37,555.08,3718.0,556.29,556.41,554.37,555.08,3718.0
2025-04-25 09:50:00,555.39,556.37,555.1,555.13,454.0,555.39,556.37,555.1,555.13,454.0
2025-04-25 09:55:00,555.95,555.95,554.72,555.0,500.0,555.95,555.95,554.72,555.0,500.0
2025-04-25 10:00:00,556.5,556.7,555.65,556.64,3936.0,556.5,556.7,555.65,556.64,3936.0
2025-04-25 10:05:00,556.63,558.01,556.63,558.01,4800.0,556.63,558.01,556.63,558.01,4800.0
2025-04-25 10:10:00,557.83,557.83,556.5,556.51,2179.0,557.83,557.83,556.5,556.51,2179.0
2025-04-25 10:15:00,557.03,557.38,556.77,556.77,1220.0,557.03,557.38,556.77,556.77,1220.0
2025-04-25 10:20:00,556.74,556.77,554.99,555.49,6861.0,556.74,556.77,554.99,555.49,6861.0
2025-04-25 10:25:00,554.69,555.3,553.35,553.35,1120.0,554.69,555.3,553.35,553.35,1120.0
2025-04-25 10:30:00,553.65,555.98,552.95,555.98,3652.0,553.65,555.98,552.95,555.98,3652.0
2025-04-25 10:35:00,555.07,555.07,554.48,554.48,400.0,555.07,555.07,554.48,554.48,400.0
2025-04-25 10:40:00,555.21,556.04,555.16,556.04,1374.0,555.21,556.04,555.16,556.04,1374.0
2025-04-25 10:45:00,556.04,557.02,555.89,557.02,954.0,556.04,557.02,555.89,557.02,954.0
2025-04-25 10:50:00,557.15,557.16,556.43,557.1,1343.0,557.15,557.16,556.43,557.1,1343.0
2025-04-25 10:55:00,557.45,557.45,556.87,556.87,200.0,557.45,557.45,556.87,556.87,200.0
2025-04-25 11:00:00,556.78,557.12,556.78,557.12,500.0,556.78,557.12,556.78,557.12,500.0
2025-04-25 11:05:00,558.31,558.31,558.31,558.31,210.0,558.31,558.31,558.31,558.31,210.0
2025-04-25 11:10:00,558.18,558.18,557.93,557.94,561.0,558.18,558.18,557.93,557.94,561.0
2025-04-25 11:15:00,557.92,557.92,557.33,557.33,206.0,557.92,557.92,557.33,557.33,206.0
2025-04-25 11:20:00,557.93,558.22,557.59,557.59,678.0,557.93,558.22,557.59,557.59,678.0
2025-04-25 11:25:00,557.46,557.68,557.05,557.05,600.0,557.46,557.68,557.05,557.05,600.0
2025-04-25 11:30:00,557.18,557.76,557.17,557.76,220.0,557.18,557.76,557.17,557.76,220.0
2025-04-25 11:35:00,556.86,556.88,556.86,556.88,220.0,556.86,556.88,556.86,556.88,220.0
2025-04-25 11:40:00,557.02,557.35,555.89,555.89,1040.0,557.02,557.35,555.89,555.89,1040.0
2025-04-25 11:45:00,555.83,556.2,555.78,556.13,400.0,555.83,556.2,555.78,556.13,400.0
2025-04-25 11:50:00,556.5,556.65,556.49,556.49,649.0,556.5,556.65,556.49,556.49,649.0
2025-04-25 11:55:00,557.12,557.56,556.95,556.95,728.0,557.12,557.56,556.95,556.95,728.0
2025-04-25 12:00:00,557.51,557.52,556.06,556.06,900.0,557.51,557.52,556.06,556.06,900.0
2025-04-25 12:05:00,556.99,557.08,555.9,556.87,9077.0,556.99,557.08,555.9,556.87,9077.0
2025-04-25 12:10:00,556.71,557.31,556.44,556.88,2075.0,556.71,557.31,556.44,556.88,2075.0
2025-04-25 12:15:00,556.46,556.46,555.8,555.8,500.0,556.46,556.46,555.8,555.8,500.0
2025-04-25 12:20:00,556.43,557.47,555.94,557.47,2804.0,556.43,557.47,555.94,557.47,2804.0
2025-04-25 12:25:00,556.79,556.96,556.57,556.57,700.0,556.79,556.96,556.57,556.57,700.0
2025-04-25 12:30:00,556.96,557.34,556.96,557.27,922.0,556.96,557.34,556.96,557.27,922.0
2025-04-25 12:35:00,557.48,557.48,557.04,557.04,300.0,557.48,557.48,557.04,557.04,300.0
2025-04-25 12:40:00,556.92,556.92,556.85,556.85,500.0,556.92,556.92,556.85,556.85,500.0
2025-04-25 12:45:00,557.26,557.26,555.74,555.74,500.0,557.26,557.26,555.74,555.74,500.0
2025-04-25 12:50:00,556.84,556.84,556.33,556.54,1020.0,556.84,556.84,556.33,556.54,1020.0
2025-04-25 12:55:00,556.55,556.55,556.09,556.32,1431.0,556.55,556.55,556.09,556.32,1431.0
2025-04-25 13:00:00,556.1,556.3,555.3,556.01,4879.0,556.1,556.3,555.3,556.01,4879.0
2025-04-25 13:05:00,555.95,555.97,555.94,555.97,530.0,555.95,555.97,555.94,555.97,530.0
2025-04-25 13:10:00,556.35,557.84,556.0,557.45,6023.0,556.35,557.84,556.0,557.45,6023.0
2025-04-25 13:15:00,556.96,557.71,556.95,557.66,740.0,556.96,557.71,556.95,557.66,740.0
2025-04-25 13:20:00,558.29,558.3,557.58,557.58,500.0,558.29,558.3,557.58,557.58,500.0
2025-04-25 13:25:00,557.39,557.74,557.36,557.45,1450.0,557.39,557.74,557.36,557.45,1450.0
2025-04-25 13:30:00,557.27,558.23,557.27,558.23,706.0,557.27,558.23,557.27,558.23,706.0
2025-04-25 13:35:00,558.51,558.52,556.45,556.68,1957.0,558.51,558.52,556.45,556.68,1957.0
2025-04-25 13:40:00,556.32,556.99,555.91,555.91,2470.0,556.32,556.99,555.91,555.91,2470.0
2025-04-25 13:45:00,556.03,556.05,556.0,556.0,1114.0,556.03,556.05,556.0,556.0,1114.0
2025-04-25 13:50:00,555.95,556.32,555.41,555.41,1139.0,555.95,556.32,555.41,555.41,1139.0
2025-04-25 13:55:00,555.55,555.57,554.72,555.57,2091.0,555.55,555.57,554.72,555.57,2091.0
2025-04-25 14:00:00,555.59,555.74,555.58,555.64,600.0,555.59,555.74,555.58,555.64,600.0
2025-04-25 14:05:00,555.68,555.85,555.68,555.7,4230.0,555.68,555.85,555.68,555.7,4230.0
2025-04-25 14:10:00,555.7,556.13,555.58,555.73,3067.0,555.7,556.13,555.58,555.73,3067.0
2025-04-25 14:15:00,555.7,555.98,555.7,555.83,670.0,555.7,555.98,555.7,555.83,670.0
2025-04-25 14:20:00,555.99,557.0,555.8,557.0,3520.0,555.99,557.0,555.8,557.0,3520.0
2025-04-25 14:25:00,556.71,556.82,556.71,556.82,200.0,556.71,556.82,556.71,556.82,200.0
2025-04-25 14:30:00,556.91,557.4,556.91,557.28,500.0,556.91,557.4,556.91,557.28,500.0
2025-04-25 14:35:00,557.27,557.68,557.27,557.48,2092.0,557.27,557.68,557.27,557.48,2092.0
2025-04-25 14:40:00,557.48,557.73,557.48,557.48,2131.0,557.48,557.73,557.48,557.48,2131.0
2025-04-25 14:45:00,557.48,557.72,557.06,557.06,1767.0,557.48,557.72,557.06,557.06,1767.0
2025-04-25 14:50:00,557.17,557.17,555.81,556.49,5557.0,557.17,557.17,555.81,556.49,5557.0
2025-04-25 14:55:00,556.61,556.62,555.88,556.0,11640.0,556.61,556.62,555.88,556.0,11640.0
2025-04-25 15:00:00,556.4,556.87,556.2,556.87,4808.0,556.4,556.87,556.2,556.87,4808.0
2025-04-25 15:05:00,557.13,557.25,556.71,556.72,1320.0,557.13,557.25,556.71,556.72,1320.0
2025-04-25 15:10:00,556.75,556.75,555.65,555.65,2421.0,556.75,556.75,555.65,555.65,2421.0
2025-04-25 15:15:00,555.65,556.12,555.2,555.63,3986.0,555.65,556.12,555.2,555.63,3986.0
2025-04-25 15:20:00,555.97,556.3,555.92,556.14,3226.0,555.97,556.3,555.92,556.14,3226.0
2025-04-25 15:25:00,555.93,556.13,555.6,555.76,3665.0,555.93,556.13,555.6,555.76,3665.0
2025-04-25 15:30:00,555.52,555.72,555.11,555.62,2537.0,555.52,555.72,555.11,555.62,2537.0
2025-04-25 15:35:00,555.34,556.27,554.22,556.25,4653.0,555.34,556.27,554.22,556.25,4653.0
2025-04-25 15:40:00,556.42,556.48,555.58,556.05,5591.0,556.42,556.48,555.58,556.05,5591.0
2025-04-25 15:45:00,556.04,556.4,555.54,555.99,6031.0,556.04,556.4,555.54,555.99,6031.0
2025-04-25 15:50:00,556.08,558.88,556.08,558.64,4386.0,556.08,558.88,556.08,558.64,4386.0
2025-04-25 15:55:00,558.19,558.71,556.88,556.88,44384.0,558.19,558.71,556.88,556.88,44384.0
2025-04-28 09:30:00,537.95,556.7,535.53,554.08,14262.0,537.95,556.7,535.53,554.08,14262.0
2025-04-28 09:35:00,555.3,555.3,548.64,549.64,12797.0,555.3,555.3,548.64,549.64,12797.0
2025-04-28 09:40:00,549.6,552.46,549.6,550.51,4114.0,549.6,552.46,549.6,550.51,4114.0
2025-04-28 09:45:00,552.02,552.98,547.29,549.75,4981.0,552.02,552.98,547.29,549.75,4981.0
2025-04-28 09:50:00,549.09,549.81,546.72,549.61,5390.0,549.09,549.81,546.72,549.61,5390.0
2025-04-28 09:55:00,549.27,551.17,549.27,550.89,3359.0,549.27,551.17,549.27,550.89,3359.0
2025-04-28 10:00:00,550.72,552.93,550.38,552.2,3267.0,550.72,552.93,550.38,552.2,3267.0
2025-04-28 10:05:00,552.52,552.53,550.99,551.0,3404.0,552.52,552.53,550.99,551.0,3404.0
2025-04-28 10:10:00,551.0,551.71,550.16,550.6,4723.0,551.0,551.71,550.16,550.6,4723.0
2025-04-28 10:15:00,549.49,549.89,549.48,549.73,400.0,549.49,549.89,549.48,549.73,400.0
2025-04-28 10:20:00,549.51,550.61,549.48,550.38,6057.0,549.51,550.61,549.48,550.38,6057.0
2025-04-28 10:25:00,550.98,552.0,550.67,552.0,740.0,550.98,552.0,550.67,552.0,740.0
2025-04-28 10:30:00,551.45,551.45,550.07,550.07,1300.0,551.45,551.45,550.07,550.07,1300.0
2025-04-28 10:35:00,550.95,551.95,550.6,551.95,700.0,550.95,551.95,550.6,551.95,700.0
2025-04-28 10:40:00,551.21,551.53,550.33,550.45,1644.0,551.21,551.53,550.33,550.45,1644.0
2025-04-28 10:45:00,551.61,554.13,551.6,554.13,1038.0,551.61,554.13,551.6,554.13,1038.0
2025-04-28 10:50:00,553.72,554.42,553.15,554.21,2554.0,553.72,554.42,553.15,554.21,2554.0
2025-04-28 10:55:00,554.82,555.21,554.15,554.83,1410.0,554.82,555.21,554.15,554.83,1410.0
2025-04-28 11:00:00,554.89,557.06,554.56,557.06,4693.0,554.89,557.06,554.56,557.06,4693.0
2025-04-28 11:05:00,557.17,557.71,555.99,556.46,4222.0,557.17,557.71,555.99,556.46,4222.0
2025-04-28 11:10:00,555.8,556.5,555.59,556.5,1274.0,555.8,556.5,555.59,556.5,1274.0
2025-04-28 11:15:00,556.66,556.7,556.16,556.54,1030.0,556.66,556.7,556.16,556.54,1030.0
2025-04-28 11:20:00,556.35,557.18,556.01,556.6,2924.0,556.35,557.18,556.01,556.6,2924.0
2025-04-28 11:25:00,556.01,557.1,555.75,557.1,1470.0,556.01,557.1,555.75,557.1,1470.0
2025-04-28 11:30:00,557.45,558.2,556.65,556.65,1250.0,557.45,558.2,556.65,556.65,1250.0
2025-04-28 11:35:00,556.71,557.01,556.71,556.87,520.0,556.71,557.01,556.71,556.87,520.0
2025-04-28 11:40:00,557.65,557.65,556.74,556.86,1085.0,557.65,557.65,556.74,556.86,1085.0
2025-04-28 11:45:00,556.23,556.56,555.89,555.89,1100.0,556.23,556.56,555.89,555.89,1100.0
2025-04-28 11:50:00,556.13,557.14,555.94,555.94,800.0,556.13,557.14,555.94,555.94,800.0
2025-04-28 11:55:00,555.86,555.86,555.17,555.17,684.0,555.86,555.86,555.17,555.17,684.0
2025-04-28 12:00:00,555.64,555.64,553.47,553.48,908.0,555.64,555.64,553.47,553.48,908.0
2025-04-28 12:05:00,551.52,552.14,551.52,552.14,3800.0,551.52,552.14,551.52,552.14,3800.0
2025-04-28 12:10:00,552.0,552.02,551.47,551.96,707.0,552.0,552.02,551.47,551.96,707.0
2025-04-28 12:15:00,551.88,552.31,551.05,551.06,10718.0,551.88,552.31,551.05,551.06,10718.0
2025-04-28 12:20:00,550.85,550.87,550.84,550.86,200.0,550.85,550.87,550.84,550.86,200.0
2025-04-28 12:25:00,550.65,551.26,550.64,550.98,1671.0,550.65,551.26,550.64,550.98,1671.0
2025-04-28 12:30:00,550.73,551.49,549.63,549.63,1120.0,550.73,551.49,549.63,549.63,1120.0
2025-04-28 12:35:00,550.01,550.65,549.7,550.16,1374.0,550.01,550.65,549.7,550.16,1374.0
2025-04-28 12:40:00,550.39,550.39,550.38,550.39,100.0,550.39,550.39,550.38,550.39,100.0
2025-04-28 12:45:00,550.76,552.13,550.61,552.13,1140.0,550.76,552.13,550.61,552.13,1140.0
2025-04-28 12:50:00,551.78,552.04,550.58,550.92,1624.0,551.78,552.04,550.58,550.92,1624.0
2025-04-28 12:55:00,550.93,551.24,550.16,550.72,2195.0,550.93,551.24,550.16,550.72,2195.0
2025-04-28 13:00:00,551.4,551.52,550.7,551.52,1299.0,551.4,551.52,550.7,551.52,1299.0
2025-04-28 13:05:00,551.17,551.17,549.28,549.39,2232.0,551.17,551.17,549.28,549.39,2232.0
2025-04-28 13:10:00,548.52,548.94,548.52,548.8,914.0,548.52,548.94,548.52,548.8,914.0
2025-04-28 13:15:00,547.9,548.75,547.9,548.75,720.0,547.9,548.75,547.9,548.75,720.0
2025-04-28 13:20:00,548.75,548.75,548.15,548.57,2018.0,548.75,548.75,548.15,548.57,2018.0
2025-04-28 13:25:00,549.03,549.32,548.1,548.38,2556.0,549.03,549.32,548.1,548.38,2556.0
2025-04-28 13:30:00,547.69,547.69,545.74,546.0,4617.0,547.69,547.69,545.74,546.0,4617.0
2025-04-28 13:35:00,545.84,546.82,545.49,545.96,4725.0,545.84,546.82,545.49,545.96,4725.0
2025-04-28 13:40:00,546.0,546.48,545.8,546.48,3464.0,546.0,546.48,545.8,546.48,3464.0
2025-04-28 13:45:00,546.67,547.26,546.66,546.94,762.0,546.67,547.26,546.66,546.94,762.0
2025-04-28 13:50:00,546.85,546.96,546.84,546.85,1818.0,546.85,546.96,546.84,546.85,1818.0
2025-04-28 13:55:00,546.24,546.24,546.2,546.24,892.0,546.24,546.24,546.2,546.24,892.0
2025-04-28 14:00:00,546.12,546.12,544.81,545.0,2354.0,546.12,546.12,544.81,545.0,2354.0
2025-04-28 14:05:00,545.5,545.61,544.47,544.47,1565.0,545.5,545.61,544.47,544.47,1565.0
2025-04-28 14:10:00,544.87,544.94,543.98,544.94,3515.0,544.87,544.94,543.98,544.94,3515.0
2025-04-28 14:15:00,545.99,545.99,544.32,544.7,840.0,545.99,545.99,544.32,544.7,840.0
2025-04-28 14:20:00,544.95,546.27,544.73,546.27,1800.0,544.95,546.27,544.73,546.27,1800.0
2025-04-28 14:25:00,546.68,547.54,546.57,546.57,1920.0,546.68,547.54,546.57,546.57,1920.0
2025-04-28 14:30:00,546.66,547.19,546.43,546.57,2454.0,546.66,547.19,546.43,546.57,2454.0
2025-04-28 14:35:00,546.85,547.51,546.85,547.51,500.0,546.85,547.51,546.85,547.51,500.0
2025-04-28 14:40:00,547.88,548.21,547.4,547.4,1434.0,547.88,548.21,547.4,547.4,1434.0
2025-04-28 14:45:00,547.39,547.77,547.39,547.39,1100.0,547.39,547.77,547.39,547.39,1100.0
2025-04-28 14:50:00,547.62,547.83,545.87,546.25,6413.0,547.62,547.83,545.87,546.25,6413.0
2025-04-28 14:55:00,547.35,548.74,547.09,548.74,3167.0,547.35,548.74,547.09,548.74,3167.0
2025-04-28 15:00:00,548.63,550.86,548.47,550.86,1500.0,548.63,550.86,548.47,550.86,1500.0
2025-04-28 15:05:00,550.0,551.11,549.57,550.51,2499.0,550.0,551.11,549.57,550.51,2499.0
2025-04-28 15:10:00,550.9,551.6,550.6,551.46,1213.0,550.9,551.6,550.6,551.46,1213.0
2025-04-28 15:15:00,551.56,551.56,550.2,550.2,1555.0,551.56,551.56,550.2,550.2,1555.0
2025-04-28 15:20:00,550.33,550.77,549.81,549.96,3777.0,550.33,550.77,549.81,549.96,3777.0
2025-04-28 15:25:00,549.88,550.47,549.73,549.93,2149.0,549.88,550.47,549.73,549.93,2149.0
2025-04-28 15:30:00,549.87,550.04,549.65,549.67,800.0,549.87,550.04,549.65,549.67,800.0
2025-04-28 15:35:00,549.19,550.72,548.39,550.72,3729.0,549.19,550.72,548.39,550.72,3729.0
2025-04-28 15:40:00,550.72,551.39,550.04,550.04,4564.0,550.72,551.39,550.04,550.04,4564.0
2025-04-28 15:45:00,549.97,550.12,548.82,549.93,7166.0,549.97,550.12,548.82,549.93,7166.0
2025-04-28 15:50:00,549.93,552.3,549.93,551.86,9304.0,549.93,552.3,549.93,551.86,9304.0
2025-04-28 15:55:00,551.43,552.42,550.94,551.92,38242.0,551.43,552.42,550.94,551.92,38242.0
2025-04-29 09:30:00,553.42,554.93,552.98,553.01,7082.0,553.42,554.93,552.98,553.01,7082.0
2025-04-29 09:35:00,554.23,555.03,552.91,554.44,3911.0,554.23,555.03,552.91,554.44,3911.0
2025-04-29 09:40:00,556.36,556.36,553.49,553.49,900.0,556.36,556.36,553.49,553.49,900.0
2025-04-29 09:45:00,554.5,555.92,554.5,554.9,1225.0,554.5,555.92,554.5,554.9,1225.0
2025-04-29 09:50:00,555.2,555.5,554.5,554.5,917.0,555.2,555.5,554.5,554.5,917.0
2025-04-29 09:55:00,554.09,555.94,554.09,555.94,4460.0,554.09,555.94,554.09,555.94,4460.0
2025-04-29 10:00:00,556.0,556.13,555.4,555.87,4912.0,556.0,556.13,555.4,555.87,4912.0
2025-04-29 10:05:00,556.37,556.54,555.66,555.66,815.0,556.37,556.54,555.66,555.66,815.0
2025-04-29 10:10:00,555.34,556.48,555.28,556.38,4890.0,555.34,556.48,555.28,556.38,4890.0
2025-04-29 10:15:00,556.0,556.77,555.72,555.77,2014.0,556.0,556.77,555.72,555.77,2014.0
2025-04-29 10:20:00,555.76,555.76,554.0,554.0,5254.0,555.76,555.76,554.0,554.0,5254.0
2025-04-29 10:25:00,553.83,554.18,553.82,554.18,2011.0,553.83,554.18,553.82,554.18,2011.0
2025-04-29 10:30:00,554.18,554.54,553.25,553.88,4939.0,554.18,554.54,553.25,553.88,4939.0
2025-04-29 10:35:00,554.53,555.47,554.53,555.09,1338.0,554.53,555.47,554.53,555.09,1338.0
2025-04-29 10:40:00,555.79,555.88,555.5,555.58,1775.0,555.79,555.88,555.5,555.58,1775.0
2025-04-29 10:45:00,555.82,556.0,555.73,555.88,3341.0,555.82,556.0,555.73,555.88,3341.0
2025-04-29 10:50:00,555.95,556.27,555.8,556.26,1043.0,555.95,556.27,555.8,556.26,1043.0
2025-04-29 10:55:00,556.81,557.27,556.72,557.27,300.0,556.81,557.27,556.72,557.27,300.0
2025-04-29 11:00:00,557.44,557.44,556.57,556.57,800.0,557.44,557.44,556.57,556.57,800.0
2025-04-29 11:05:00,556.55,557.39,556.51,557.39,2735.0,556.55,557.39,556.51,557.39,2735.0
2025-04-29 11:10:00,557.26,557.39,557.26,557.39,200.0,557.26,557.39,557.26,557.39,200.0
2025-04-29 11:15:00,557.33,557.33,556.3,556.7,3504.0,557.33,557.33,556.3,556.7,3504.0
2025-04-29 11:20:00,556.57,556.76,555.89,556.31,3900.0,556.57,556.76,555.89,556.31,3900.0
2025-04-29 11:25:00,556.02,557.03,556.02,557.03,1420.0,556.02,557.03,556.02,557.03,1420.0
2025-04-29 11:30:00,556.1,556.1,555.63,555.77,746.0,556.1,556.1,555.63,555.77,746.0
2025-04-29 11:35:00,555.15,555.88,555.13,555.88,500.0,555.15,555.88,555.13,555.88,500.0
2025-04-29 11:40:00,555.37,556.62,555.37,556.38,1969.0,555.37,556.62,555.37,556.38,1969.0
2025-04-29 11:45:00,556.33,556.33,556.04,556.04,500.0,556.33,556.33,556.04,556.04,500.0
2025-04-29 11:50:00,556.47,556.47,554.99,554.99,2172.0,556.47,556.47,554.99,554.99,2172.0
2025-04-29 11:55:00,555.05,555.05,554.15,554.15,1200.0,555.05,555.05,554.15,554.15,1200.0
2025-04-29 12:00:00,554.05,555.54,554.04,555.49,1300.0,554.05,555.54,554.04,555.49,1300.0
2025-04-29 12:05:00,555.65,556.34,555.65,556.34,1594.0,555.65,556.34,555.65,556.34,1594.0
2025-04-29 12:10:00,556.11,556.11,555.21,555.22,1100.0,556.11,556.11,555.21,555.22,1100.0
2025-04-29 12:15:00,555.25,555.25,554.16,554.16,1100.0,555.25,555.25,554.16,554.16,1100.0
2025-04-29 12:20:00,554.26,554.26,554.0,554.13,1406.0,554.26,554.26,554.0,554.13,1406.0
2025-04-29 12:25:00,554.3,554.73,553.93,554.25,5741.0,554.3,554.73,553.93,554.25,5741.0
2025-04-29 12:30:00,554.0,554.18,553.73,554.18,2800.0,554.0,554.18,553.73,554.18,2800.0
2025-04-29 12:35:00,553.86,554.0,553.27,553.27,6565.0,553.86,554.0,553.27,553.27,6565.0
2025-04-29 12:40:00,553.69,554.15,553.68,553.74,1600.0,553.69,554.15,553.68,553.74,1600.0
2025-04-29 12:45:00,552.79,552.79,552.33,552.33,400.0,552.79,552.79,552.33,552.33,400.0
2025-04-29 12:50:00,553.08,553.08,553.08,553.08,100.0,553.08,553.08,553.08,553.08,100.0
2025-04-29 12:55:00,553.25,553.26,552.26,552.27,728.0,553.25,553.26,552.26,552.27,728.0
2025-04-29 13:00:00,552.68,552.81,552.22,552.52,500.0,552.68,552.81,552.22,552.52,500.0
2025-04-29 13:05:00,552.68,552.68,552.42,552.64,570.0,552.68,552.68,552.42,552.64,570.0
2025-04-29 13:10:00,552.04,552.92,552.03,552.6,1145.0,552.04,552.92,552.03,552.6,1145.0
2025-04-29 13:15:00,552.75,553.3,552.75,553.3,200.0,552.75,553.3,552.75,553.3,200.0
2025-04-29 13:20:00,553.71,553.72,553.71,553.72,300.0,553.71,553.72,553.71,553.72,300.0
2025-04-29 13:25:00,553.67,553.67,553.67,553.67,100.0,553.67,553.67,553.67,553.67,100.0
2025-04-29 13:30:00,553.74,553.76,553.41,553.75,3957.0,553.74,553.76,553.41,553.75,3957.0
2025-04-29 13:35:00,554.07,554.55,554.07,554.49,620.0,554.07,554.55,554.07,554.49,620.0
2025-04-29 13:40:00,554.71,554.77,554.57,554.76,2516.0,554.71,554.77,554.57,554.76,2516.0
2025-04-29 13:45:00,554.76,555.42,554.75,555.42,1160.0,554.76,555.42,554.75,555.42,1160.0
2025-04-29 13:50:00,555.1,555.9,555.1,555.34,4300.0,555.1,555.9,555.1,555.34,4300.0
2025-04-29 13:55:00,555.42,555.65,555.41,555.64,324.0,555.42,555.65,555.41,555.64,324.0
2025-04-29 14:00:00,555.68,555.68,555.37,555.5,604.0,555.68,555.68,555.37,555.5,604.0
2025-04-29 14:05:00,555.4,556.22,555.28,556.09,1956.0,555.4,556.22,555.28,556.09,1956.0
2025-04-29 14:10:00,555.86,556.12,555.53,556.03,1413.0,555.86,556.12,555.53,556.03,1413.0
2025-04-29 14:15:00,556.13,556.54,556.13,556.25,900.0,556.13,556.54,556.13,556.25,900.0
2025-04-29 14:20:00,556.25,556.25,555.47,555.66,2751.0,556.25,556.25,555.47,555.66,2751.0
2025-04-29 14:25:00,555.54,555.94,555.34,555.35,3167.0,555.54,555.94,555.34,555.35,3167.0
2025-04-29 14:30:00,555.5,555.5,554.34,554.53,3139.0,555.5,555.5,554.34,554.53,3139.0
2025-04-29 14:35:00,554.48,554.72,554.4,554.49,2350.0,554.48,554.72,554.4,554.49,2350.0
2025-04-29 14:40:00,554.46,554.65,554.17,554.17,1404.0,554.46,554.65,554.17,554.17,1404.0
2025-04-29 14:45:00,554.1,554.1,553.63,553.65,904.0,554.1,554.1,553.63,553.65,904.0
2025-04-29 14:50:00,553.89,555.13,553.6,555.02,2176.0,553.89,555.13,553.6,555.02,2176.0
2025-04-29 14:55:00,555.03,555.04,554.54,554.55,1200.0,555.03,555.04,554.54,554.55,1200.0
2025-04-29 15:00:00,555.2,555.55,555.2,555.33,1086.0,555.2,555.55,555.2,555.33,1086.0
2025-04-29 15:05:00,555.45,556.11,555.37,555.48,1699.0,555.45,556.11,555.37,555.48,1699.0
2025-04-29 15:10:00,555.78,556.15,555.57,555.57,2422.0,555.78,556.15,555.57,555.57,2422.0
2025-04-29 15:15:00,555.81,556.24,555.25,556.24,3302.0,555.81,556.24,555.25,556.24,3302.0
2025-04-29 15:20:00,555.88,556.42,555.83,556.21,1547.0,555.88,556.42,555.83,556.21,1547.0
2025-04-29 15:25:00,556.25,556.25,555.62,555.88,1566.0,556.25,556.25,555.62,555.88,1566.0
2025-04-29 15:30:00,555.74,556.16,555.67,556.16,1833.0,555.74,556.16,555.67,556.16,1833.0
2025-04-29 15:35:00,556.16,556.16,555.69,555.69,2215.0,556.16,556.16,555.69,555.69,2215.0
2025-04-29 15:40:00,555.69,555.82,554.84,555.76,3699.0,555.69,555.82,554.84,555.76,3699.0
2025-04-29 15:45:00,555.76,555.84,555.31,555.84,3391.0,555.76,555.84,555.31,555.84,3391.0
2025-04-29 15:50:00,556.25,558.06,555.78,556.92,10976.0,556.25,558.06,555.78,556.92,10976.0
2025-04-29 15:55:00,557.35,557.35,555.7,556.17,40829.0,557.35,557.35,555.7,556.17,40829.0
2025-04-30 09:30:00,554.9,557.44,551.03,551.1,13890.0,554.9,557.44,551.03,551.1,13890.0
2025-04-30 09:35:00,551.67,552.11,550.91,552.11,750.0,551.67,552.11,550.91,552.11,750.0
2025-04-30 09:40:00,550.58,551.44,550.1,550.34,2753.0,550.58,551.44,550.1,550.34,2753.0
2025-04-30 09:45:00,549.84,550.81,549.84,550.71,423.0,549.84,550.81,549.84,550.71,423.0
2025-04-30 09:50:00,550.42,550.42,547.75,548.17,2540.0,550.42,550.42,547.75,548.17,2540.0
2025-04-30 09:55:00,549.56,549.56,548.63,548.89,3028.0,549.56,549.56,548.63,548.89,3028.0
2025-04-30 10:00:00,549.46,549.98,548.16,548.66,7544.0,549.46,549.98,548.16,548.66,7544.0
2025-04-30 10:05:00,548.84,551.2,548.83,551.2,3082.0,548.84,551.2,548.83,551.2,3082.0
2025-04-30 10:10:00,551.25,553.1,551.24,553.1,2030.0,551.25,553.1,551.24,553.1,2030.0
2025-04-30 10:15:00,552.43,553.39,552.43,553.13,600.0,552.43,553.39,552.43,553.13,600.0
2025-04-30 10:20:00,553.52,554.05,552.61,553.75,1316.0,553.52,554.05,552.61,553.75,1316.0
2025-04-30 10:25:00,553.75,554.33,553.54,554.33,1832.0,553.75,554.33,553.54,554.33,1832.0
2025-04-30 10:30:00,555.2,555.71,555.2,555.71,500.0,555.2,555.71,555.2,555.71,500.0
2025-04-30 10:35:00,555.71,555.71,554.55,554.75,1220.0,555.71,555.71,554.55,554.75,1220.0
2025-04-30 10:40:00,554.15,555.63,554.15,555.63,778.0,554.15,555.63,554.15,555.63,778.0
2025-04-30 10:45:00,555.53,555.95,555.36,555.95,600.0,555.53,555.95,555.36,555.95,600.0
2025-04-30 10:50:00,555.34,556.48,554.45,555.49,1744.0,555.34,556.48,554.45,555.49,1744.0
2025-04-30 10:55:00,555.37,556.41,555.37,555.54,700.0,555.37,556.41,555.37,555.54,700.0
2025-04-30 11:00:00,555.92,556.29,555.76,555.76,948.0,555.92,556.29,555.76,555.76,948.0
2025-04-30 11:05:00,556.16,556.31,556.1,556.14,600.0,556.16,556.31,556.1,556.14,600.0
2025-04-30 11:10:00,557.06,557.5,556.65,556.66,928.0,557.06,557.5,556.65,556.66,928.0
2025-04-30 11:15:00,557.45,557.6,557.35,557.45,800.0,557.45,557.6,557.35,557.45,800.0
2025-04-30 11:20:00,557.99,558.27,557.26,557.42,1302.0,557.99,558.27,557.26,557.42,1302.0
2025-04-30 11:25:00,557.4,557.6,556.21,557.25,1477.0,557.4,557.6,556.21,557.25,1477.0
2025-04-30 11:30:00,557.4,557.51,557.05,557.24,700.0,557.4,557.51,557.05,557.24,700.0
2025-04-30 11:35:00,557.66,557.75,556.3,556.56,3775.0,557.66,557.75,556.3,556.56,3775.0
2025-04-30 11:40:00,556.73,557.35,556.63,557.15,1301.0,556.73,557.35,556.63,557.15,1301.0
2025-04-30 11:45:00,556.98,557.12,556.95,556.95,300.0,556.98,557.12,556.95,556.95,300.0
2025-04-30 11:50:00,557.17,557.19,555.85,556.2,1891.0,557.17,557.19,555.85,556.2,1891.0
2025-04-30 11:55:00,556.9,556.9,555.77,556.47,1590.0,556.9,556.9,555.77,556.47,1590.0
2025-04-30 12:00:00,556.49,556.87,556.48,556.74,300.0,556.49,556.87,556.48,556.74,300.0
2025-04-30 12:05:00,557.14,557.38,556.9,556.9,400.0,557.14,557.38,556.9,556.9,400.0
2025-04-30 12:10:00,556.53,556.8,556.1,556.1,1947.0,556.53,556.8,556.1,556.1,1947.0
2025-04-30 12:15:00,556.7,556.71,555.84,556.42,1200.0,556.7,556.71,555.84,556.42,1200.0
2025-04-30 12:20:00,556.0,556.41,555.61,555.89,1410.0,556.0,556.41,555.61,555.89,1410.0
2025-04-30 12:25:00,555.6,556.54,555.6,556.54,1142.0,555.6,556.54,555.6,556.54,1142.0
2025-04-30 12:30:00,556.0,556.37,555.5,555.93,1767.0,556.0,556.37,555.5,555.93,1767.0
2025-04-30 12:35:00,555.72,557.32,555.72,557.08,1537.0,555.72,557.32,555.72,557.08,1537.0
2025-04-30 12:40:00,557.33,557.78,557.33,557.59,900.0,557.33,557.78,557.33,557.59,900.0
2025-04-30 12:45:00,558.19,558.19,557.8,557.81,500.0,558.19,558.19,557.8,557.81,500.0
2025-04-30 12:50:00,558.32,558.48,557.91,558.48,701.0,558.32,558.48,557.91,558.48,701.0
2025-04-30 12:55:00,558.38,558.52,557.58,557.98,1300.0,558.38,558.52,557.58,557.98,1300.0
2025-04-30 13:00:00,558.31,558.31,557.97,558.16,700.0,558.31,558.31,557.97,558.16,700.0
2025-04-30 13:05:00,557.71,557.71,557.09,557.19,1200.0,557.71,557.71,557.09,557.19,1200.0
2025-04-30 13:10:00,557.18,557.18,555.67,556.2,1400.0,557.18,557.18,555.67,556.2,1400.0
2025-04-30 13:15:00,556.85,556.85,556.85,556.85,100.0,556.85,556.85,556.85,556.85,100.0
2025-04-30 13:20:00,556.85,556.85,556.85,556.85,0.0,556.85,556.85,556.85,556.85,0.0
2025-04-30 13:25:00,556.76,556.76,556.75,556.76,100.0,556.76,556.76,556.75,556.76,100.0
2025-04-30 13:30:00,557.73,558.45,557.45,557.93,1613.0,557.73,558.45,557.45,557.93,1613.0
2025-04-30 13:35:00,558.23,558.41,557.19,557.19,2800.0,558.23,558.41,557.19,557.19,2800.0
2025-04-30 13:40:00,557.36,557.62,557.18,557.18,1800.0,557.36,557.62,557.18,557.18,1800.0
2025-04-30 13:45:00,557.62,557.62,556.66,556.67,1320.0,557.62,557.62,556.66,556.67,1320.0
2025-04-30 13:50:00,556.81,556.81,556.36,556.56,500.0,556.81,556.81,556.36,556.56,500.0
2025-04-30 13:55:00,556.84,556.84,556.3,556.3,521.0,556.84,556.84,556.3,556.3,521.0
2025-04-30 14:00:00,556.01,556.57,555.91,556.55,1700.0,556.01,556.57,555.91,556.55,1700.0
2025-04-30 14:05:00,556.55,557.88,555.85,556.65,4727.0,556.55,557.88,555.85,556.65,4727.0
2025-04-30 14:10:00,557.07,557.64,556.64,556.64,5000.0,557.07,557.64,556.64,556.64,5000.0
2025-04-30 14:15:00,557.55,557.75,557.2,557.25,1386.0,557.55,557.75,557.2,557.25,1386.0
2025-04-30 14:20:00,557.4,557.4,557.08,557.09,210.0,557.4,557.4,557.08,557.09,210.0
2025-04-30 14:25:00,556.93,556.93,555.49,555.49,1300.0,556.93,556.93,555.49,555.49,1300.0
2025-04-30 14:30:00,556.55,556.73,556.54,556.73,386.0,556.55,556.73,556.54,556.73,386.0
2025-04-30 14:35:00,555.89,555.96,555.47,555.47,500.0,555.89,555.96,555.47,555.47,500.0
2025-04-30 14:40:00,555.76,555.77,555.22,555.22,300.0,555.76,555.77,555.22,555.22,300.0
2025-04-30 14:45:00,555.19,556.12,555.19,556.1,1326.0,555.19,556.12,555.19,556.1,1326.0
2025-04-30 14:50:00,555.92,556.32,555.47,555.47,923.0,555.92,556.32,555.47,555.47,923.0
2025-04-30 14:55:00,555.32,555.32,554.85,554.85,400.0,555.32,555.32,554.85,554.85,400.0
2025-04-30 15:00:00,555.29,555.29,555.28,555.29,200.0,555.29,555.29,555.28,555.29,200.0
2025-04-30 15:05:00,555.48,555.75,555.18,555.63,1062.0,555.48,555.75,555.18,555.63,1062.0
2025-04-30 15:10:00,555.75,556.06,555.75,556.06,307.0,555.75,556.06,555.75,556.06,307.0
2025-04-30 15:15:00,556.06,556.31,554.94,555.02,2632.0,556.06,556.31,554.94,555.02,2632.0
2025-04-30 15:20:00,555.07,555.54,554.92,554.92,1309.0,555.07,555.54,554.92,554.92,1309.0
2025-04-30 15:25:00,554.75,554.76,553.74,553.74,5519.0,554.75,554.76,553.74,553.74,5519.0
2025-04-30 15:30:00,553.76,553.89,553.41,553.58,1304.0,553.76,553.89,553.41,553.58,1304.0
2025-04-30 15:35:00,553.05,553.82,552.75,553.82,5421.0,553.05,553.82,552.75,553.82,5421.0
2025-04-30 15:40:00,554.0,554.48,553.62,554.48,1788.0,554.0,554.48,553.62,554.48,1788.0
2025-04-30 15:45:00,554.85,556.41,554.84,556.4,4827.0,554.85,556.41,554.84,556.4,4827.0
2025-04-30 15:50:00,556.68,560.87,556.42,560.54,10978.0,556.68,560.87,556.42,560.54,10978.0
2025-04-30 15:55:00,560.13,560.9,559.24,559.95,23163.0,560.13,560.9,559.24,559.95,23163.0
2025-05-01 09:30:00,564.14,564.21,556.53,556.53,7308.0,564.14,564.21,556.53,556.53,7308.0
2025-05-01 09:35:00,559.28,560.27,558.14,558.56,1681.0,559.28,560.27,558.14,558.56,1681.0
2025-05-01 09:40:00,558.98,558.98,556.91,557.65,2400.0,558.98,558.98,556.91,557.65,2400.0
2025-05-01 09:45:00,557.49,558.86,557.49,558.86,400.0,557.49,558.86,557.49,558.86,400.0
2025-05-01 09:50:00,559.49,560.82,559.49,560.82,1105.0,559.49,560.82,559.49,560.82,1105.0
2025-05-01 09:55:00,560.22,560.26,558.63,558.63,2825.0,560.22,560.26,558.63,558.63,2825.0
2025-05-01 10:00:00,560.37,560.87,559.26,560.87,1986.0,560.37,560.87,559.26,560.87,1986.0
2025-05-01 10:05:00,561.34,561.55,560.75,561.18,1218.0,561.34,561.55,560.75,561.18,1218.0
2025-05-01 10:10:00,560.52,560.52,559.97,560.35,2035.0,560.52,560.52,559.97,560.35,2035.0
2025-05-01 10:15:00,560.72,561.21,560.38,560.38,700.0,560.72,561.21,560.38,560.38,700.0
2025-05-01 10:20:00,560.83,561.23,560.54,561.23,1380.0,560.83,561.23,560.54,561.23,1380.0
2025-05-01 10:25:00,561.38,561.58,561.38,561.58,1300.0,561.38,561.58,561.38,561.58,1300.0
2025-05-01 10:30:00,561.97,561.97,561.08,561.46,2700.0,561.97,561.97,561.08,561.46,2700.0
2025-05-01 10:35:00,561.97,561.97,561.25,561.56,711.0,561.97,561.97,561.25,561.56,711.0
2025-05-01 10:40:00,561.74,561.74,561.3,561.34,600.0,561.74,561.74,561.3,561.34,600.0
2025-05-01 10:45:00,561.46,561.93,561.3,561.31,300.0,561.46,561.93,561.3,561.31,300.0
2025-05-01 10:50:00,561.24,562.29,561.22,562.11,3488.0,561.24,562.29,561.22,562.11,3488.0
2025-05-01 10:55:00,562.15,562.49,561.59,561.99,1600.0,562.15,562.49,561.59,561.99,1600.0
2025-05-01 11:00:00,562.08,562.48,562.07,562.47,1700.0,562.08,562.48,562.07,562.47,1700.0
2025-05-01 11:05:00,562.5,562.62,561.6,561.71,2128.0,562.5,562.62,561.6,561.71,2128.0
2025-05-01 11:10:00,562.55,562.59,562.22,562.59,700.0,562.55,562.59,562.22,562.59,700.0
2025-05-01 11:15:00,562.63,562.81,562.4,562.81,1420.0,562.63,562.81,562.4,562.81,1420.0
2025-05-01 11:20:00,562.81,562.98,562.3,562.57,3987.0,562.81,562.98,562.3,562.57,3987.0
2025-05-01 11:25:00,562.57,563.15,562.38,562.38,2174.0,562.57,563.15,562.38,562.38,2174.0
2025-05-01 11:30:00,562.57,562.57,561.6,562.3,1056.0,562.57,562.57,561.6,562.3,1056.0
2025-05-01 11:35:00,562.45,563.03,562.45,563.03,1299.0,562.45,563.03,562.45,563.03,1299.0
2025-05-01 11:40:00,562.55,563.03,561.23,561.23,1700.0,562.55,563.03,561.23,561.23,1700.0
2025-05-01 11:45:00,561.34,561.34,561.02,561.04,5206.0,561.34,561.34,561.02,561.04,5206.0
2025-05-01 11:50:00,561.04,561.08,560.17,560.2,1411.0,561.04,561.08,560.17,560.2,1411.0
2025-05-01 11:55:00,559.83,559.83,559.22,559.22,300.0,559.83,559.83,559.22,559.22,300.0
2025-05-01 12:00:00,559.29,559.37,558.59,558.59,1611.0,559.29,559.37,558.59,558.59,1611.0
2025-05-01 12:05:00,559.46,560.23,559.3,559.31,1607.0,559.46,560.23,559.3,559.31,1607.0
2025-05-01 12:10:00,559.08,559.08,558.6,558.81,448.0,559.08,559.08,558.6,558.81,448.0
2025-05-01 12:15:00,558.04,558.13,557.87,557.93,691.0,558.04,558.13,557.87,557.93,691.0
2025-05-01 12:20:00,558.07,558.07,557.57,557.58,4532.0,558.07,558.07,557.57,557.58,4532.0
2025-05-01 12:25:00,557.17,557.9,557.16,557.74,600.0,557.17,557.9,557.16,557.74,600.0
2025-05-01 12:30:00,558.63,558.63,558.36,558.57,900.0,558.63,558.63,558.36,558.57,900.0
2025-05-01 12:35:00,558.88,559.34,558.88,559.05,1019.0,558.88,559.34,558.88,559.05,1019.0
2025-05-01 12:40:00,558.96,558.96,558.46,558.66,3646.0,558.96,558.96,558.46,558.66,3646.0
2025-05-01 12:45:00,558.57,558.79,558.23,558.6,1825.0,558.57,558.79,558.23,558.6,1825.0
2025-05-01 12:50:00,558.62,560.53,558.61,560.52,1800.0,558.62,560.53,558.61,560.52,1800.0
2025-05-01 12:55:00,560.5,560.5,559.89,560.22,6620.0,560.5,560.5,559.89,560.22,6620.0
2025-05-01 13:00:00,560.63,561.12,560.55,560.65,4389.0,560.63,561.12,560.55,560.65,4389.0
2025-05-01 13:05:00,560.68,561.7,560.57,561.48,3567.0,560.68,561.7,560.57,561.48,3567.0
2025-05-01 13:10:00,561.05,561.05,560.17,560.17,1257.0,561.05,561.05,560.17,560.17,1257.0
2025-05-01 13:15:00,560.17,560.17,560.17,560.17,0.0,560.17,560.17,560.17,560.17,0.0
2025-05-01 13:20:00,560.16,560.65,560.16,560.17,532.0,560.16,560.65,560.16,560.17,532.0
2025-05-01 13:25:00,560.17,560.17,560.17,560.17,0.0,560.17,560.17,560.17,560.17,0.0
2025-05-01 13:30:00,559.78,559.78,559.78,559.78,200.0,559.78,559.78,559.78,559.78,200.0
2025-05-01 13:35:00,560.13,560.17,559.71,559.88,1248.0,560.13,560.17,559.71,559.88,1248.0
2025-05-01 13:40:00,559.7,559.7,558.51,558.78,1141.0,559.7,559.7,558.51,558.78,1141.0
2025-05-01 13:45:00,558.78,558.78,558.78,558.78,0.0,558.78,558.78,558.78,558.78,0.0
2025-05-01 13:50:00,558.73,558.73,558.38,558.38,300.0,558.73,558.73,558.38,558.38,300.0
2025-05-01 13:55:00,558.47,558.47,558.46,558.47,102.0,558.47,558.47,558.46,558.47,102.0
2025-05-01 14:00:00,559.31,559.4,559.31,559.4,263.0,559.31,559.4,559.31,559.4,263.0
2025-05-01 14:05:00,559.26,560.04,559.21,559.7,675.0,559.26,560.04,559.21,559.7,675.0
2025-05-01 14:10:00,560.29,560.67,560.04,560.36,1517.0,560.29,560.67,560.04,560.36,1517.0
2025-05-01 14:15:00,560.66,561.71,560.32,560.67,887.0,560.66,561.71,560.32,560.67,887.0
2025-05-01 14:20:00,561.04,561.04,560.41,560.69,5819.0,561.04,561.04,560.41,560.69,5819.0
2025-05-01 14:25:00,560.31,560.41,560.02,560.37,2568.0,560.31,560.41,560.02,560.37,2568.0
2025-05-01 14:30:00,560.42,560.43,560.4,560.4,700.0,560.42,560.43,560.4,560.4,700.0
2025-05-01 14:35:00,559.96,560.19,559.85,559.86,962.0,559.96,560.19,559.85,559.86,962.0
2025-05-01 14:40:00,559.85,560.07,559.85,560.07,500.0,559.85,560.07,559.85,560.07,500.0
2025-05-01 14:45:00,560.16,560.2,560.16,560.16,1224.0,560.16,560.2,560.16,560.16,1224.0
2025-05-01 14:50:00,560.07,560.07,559.62,559.65,653.0,560.07,560.07,559.62,559.65,653.0
2025-05-01 14:55:00,559.65,559.66,559.65,559.65,600.0,559.65,559.66,559.65,559.65,600.0
2025-05-01 15:00:00,559.31,559.73,559.3,559.73,2264.0,559.31,559.73,559.3,559.73,2264.0
2025-05-01 15:05:00,559.73,559.8,559.21,559.21,2100.0,559.73,559.8,559.21,559.21,2100.0
2025-05-01 15:10:00,558.58,558.91,558.52,558.86,9474.0,558.58,558.91,558.52,558.86,9474.0
2025-05-01 15:15:00,559.02,559.11,558.72,558.72,2588.0,559.02,559.11,558.72,558.72,2588.0
2025-05-01 15:20:00,559.3,559.76,559.3,559.76,1400.0,559.3,559.76,559.3,559.76,1400.0
2025-05-01 15:25:00,559.9,560.61,559.66,560.36,700.0,559.9,560.61,559.66,560.36,700.0
2025-05-01 15:30:00,560.62,560.7,560.3,560.61,1141.0,560.62,560.7,560.3,560.61,1141.0
2025-05-01 15:35:00,560.22,560.83,560.06,560.26,1881.0,560.22,560.83,560.06,560.26,1881.0
2025-05-01 15:40:00,560.27,560.35,559.93,560.35,1000.0,560.27,560.35,559.93,560.35,1000.0
2025-05-01 15:45:00,560.3,560.93,560.3,560.6,900.0,560.3,560.93,560.3,560.6,900.0
2025-05-01 15:50:00,560.67,560.94,559.33,559.45,7569.0,560.67,560.94,559.33,559.45,7569.0
2025-05-01 15:55:00,558.97,559.01,557.13,557.5,16033.0,558.97,559.01,557.13,557.5,16033.0
2025-05-02 09:30:00,562.1,566.96,562.1,566.96,7593.0,562.1,566.96,562.1,566.96,7593.0
2025-05-02 09:35:00,566.96,566.96,564.86,564.86,5900.0,566.96,566.96,564.86,564.86,5900.0
2025-05-02 09:40:00,567.34,567.34,566.25,566.56,1190.0,567.34,567.34,566.25,566.56,1190.0
2025-05-02 09:45:00,566.56,568.65,566.55,567.79,3513.0,566.56,568.65,566.55,567.79,3513.0
2025-05-02 09:50:00,567.6,567.68,565.7,566.33,4216.0,567.6,567.68,565.7,566.33,4216.0
2025-05-02 09:55:00,566.02,566.46,565.41,566.13,10662.0,566.02,566.46,565.41,566.13,10662.0
2025-05-02 10:00:00,565.68,567.25,565.68,566.5,1956.0,565.68,567.25,565.68,566.5,1956.0
2025-05-02 10:05:00,565.59,565.59,565.29,565.52,919.0,565.59,565.59,565.29,565.52,919.0
2025-05-02 10:10:00,565.73,565.73,565.73,565.73,118.0,565.73,565.73,565.73,565.73,118.0
2025-05-02 10:15:00,567.57,568.63,567.57,567.64,1752.0,567.57,568.63,567.57,567.64,1752.0
2025-05-02 10:20:00,567.05,567.05,566.4,566.4,207.0,567.05,567.05,566.4,566.4,207.0
2025-05-02 10:25:00,567.07,567.43,567.07,567.31,454.0,567.07,567.43,567.07,567.31,454.0
2025-05-02 10:30:00,567.55,567.63,567.07,567.24,1898.0,567.55,567.63,567.07,567.24,1898.0
2025-05-02 10:35:00,567.05,567.75,567.04,567.74,400.0,567.05,567.75,567.04,567.74,400.0
2025-05-02 10:40:00,567.75,567.76,567.43,567.43,1131.0,567.75,567.76,567.43,567.43,1131.0
2025-05-02 10:45:00,567.48,568.83,567.44,568.75,3600.0,567.48,568.83,567.44,568.75,3600.0
2025-05-02 10:50:00,569.05,569.4,568.39,568.74,10865.0,569.05,569.4,568.39,568.74,10865.0
2025-05-02 10:55:00,568.85,569.1,567.78,568.3,4688.0,568.85,569.1,567.78,568.3,4688.0
2025-05-02 11:00:00,568.15,568.41,567.89,568.41,837.0,568.15,568.41,567.89,568.41,837.0
2025-05-02 11:05:00,568.31,568.66,567.55,567.55,800.0,568.31,568.66,567.55,567.55,800.0
2025-05-02 11:10:00,567.55,567.68,566.69,567.24,2374.0,567.55,567.68,566.69,567.24,2374.0
2025-05-02 11:15:00,567.03,567.18,566.39,566.39,10753.0,567.03,567.18,566.39,566.39,10753.0
2025-05-02 11:20:00,567.07,567.41,566.51,566.61,586.0,567.07,567.41,566.51,566.61,586.0
2025-05-02 11:25:00,566.24,566.24,565.75,565.75,516.0,566.24,566.24,565.75,565.75,516.0
2025-05-02 11:30:00,565.64,566.26,565.64,566.25,917.0,565.64,566.26,565.64,566.25,917.0
2025-05-02 11:35:00,566.34,566.4,565.82,566.18,4897.0,566.34,566.4,565.82,566.18,4897.0
2025-05-02 11:40:00,566.51,566.63,566.41,566.63,500.0,566.51,566.63,566.41,566.63,500.0
2025-05-02 11:45:00,566.58,566.69,566.14,566.5,4726.0,566.58,566.69,566.14,566.5,4726.0
2025-05-02 11:50:00,566.57,566.57,566.41,566.48,905.0,566.57,566.57,566.41,566.48,905.0
2025-05-02 11:55:00,566.58,566.58,566.58,566.58,100.0,566.58,566.58,566.58,566.58,100.0
2025-05-02 12:00:00,566.74,568.54,566.69,568.09,3966.0,566.74,568.54,566.69,568.09,3966.0
2025-05-02 12:05:00,568.36,568.36,567.51,567.54,3137.0,568.36,568.36,567.51,567.54,3137.0
2025-05-02 12:10:00,567.63,567.89,567.63,567.89,800.0,567.63,567.89,567.63,567.89,800.0
2025-05-02 12:15:00,567.74,568.01,567.42,567.46,12682.0,567.74,568.01,567.42,567.46,12682.0
2025-05-02 12:20:00,567.58,567.73,567.58,567.6,1600.0,567.58,567.73,567.58,567.6,1600.0
2025-05-02 12:25:00,568.17,568.17,567.82,567.82,1013.0,568.17,568.17,567.82,567.82,1013.0
2025-05-02 12:30:00,568.38,568.46,568.38,568.46,326.0,568.38,568.46,568.38,568.46,326.0
2025-05-02 12:35:00,568.81,569.19,568.71,568.74,644.0,568.81,569.19,568.71,568.74,644.0
2025-05-02 12:40:00,568.71,568.71,568.7,568.71,200.0,568.71,568.71,568.7,568.71,200.0
2025-05-02 12:45:00,568.8,569.04,568.7,568.7,1137.0,568.8,569.04,568.7,568.7,1137.0
2025-05-02 12:50:00,568.48,568.76,568.48,568.75,200.0,568.48,568.76,568.48,568.75,200.0
2025-05-02 12:55:00,568.76,568.76,568.76,568.76,100.0,568.76,568.76,568.76,568.76,100.0
2025-05-02 13:00:00,568.79,568.8,568.38,568.8,1649.0,568.79,568.8,568.38,568.8,1649.0
2025-05-02 13:05:00,568.91,568.91,568.41,568.42,1884.0,568.91,568.91,568.41,568.42,1884.0
2025-05-02 13:10:00,568.21,568.37,568.0,568.04,604.0,568.21,568.37,568.0,568.04,604.0
2025-05-02 13:15:00,567.68,567.99,567.68,567.99,234.0,567.68,567.99,567.68,567.99,234.0
2025-05-02 13:20:00,567.91,568.26,567.91,568.26,500.0,567.91,568.26,567.91,568.26,500.0
2025-05-02 13:25:00,568.0,568.0,567.41,567.41,3069.0,568.0,568.0,567.41,567.41,3069.0
2025-05-02 13:30:00,567.12,567.12,567.12,567.12,100.0,567.12,567.12,567.12,567.12,100.0
2025-05-02 13:35:00,567.46,567.67,567.17,567.25,500.0,567.46,567.67,567.17,567.25,500.0
2025-05-02 13:40:00,567.67,567.67,567.67,567.67,100.0,567.67,567.67,567.67,567.67,100.0
2025-05-02 13:45:00,567.55,567.68,567.28,567.59,653.0,567.55,567.68,567.28,567.59,653.0
2025-05-02 13:50:00,567.51,567.51,567.51,567.51,100.0,567.51,567.51,567.51,567.51,100.0
2025-05-02 13:55:00,567.34,567.34,567.33,567.34,179.0,567.34,567.34,567.33,567.34,179.0
2025-05-02 14:00:00,568.0,568.15,568.0,568.05,570.0,568.0,568.15,568.0,568.05,570.0
2025-05-02 14:05:00,568.43,568.52,568.37,568.45,2025.0,568.43,568.52,568.37,568.45,2025.0
2025-05-02 14:10:00,568.68,568.85,568.43,568.85,1373.0,568.68,568.85,568.43,568.85,1373.0
2025-05-02 14:15:00,568.55,568.55,568.55,568.55,100.0,568.55,568.55,568.55,568.55,100.0
2025-05-02 14:20:00,568.74,568.74,568.68,568.69,528.0,568.74,568.74,568.68,568.69,528.0
2025-05-02 14:25:00,568.46,568.75,567.93,567.94,1350.0,568.46,568.75,567.93,567.94,1350.0
2025-05-02 14:30:00,568.11,568.16,567.94,568.16,600.0,568.11,568.16,567.94,568.16,600.0
2025-05-02 14:35:00,568.33,568.33,568.33,568.33,100.0,568.33,568.33,568.33,568.33,100.0
2025-05-02 14:40:00,568.14,568.26,568.13,568.23,342.0,568.14,568.26,568.13,568.23,342.0
2025-05-02 14:45:00,567.32,567.32,567.02,567.11,2250.0,567.32,567.32,567.02,567.11,2250.0
2025-05-02 14:50:00,566.86,566.86,566.85,566.86,100.0,566.86,566.86,566.85,566.86,100.0
2025-05-02 14:55:00,567.71,567.9,567.7,567.74,500.0,567.71,567.9,567.7,567.74,500.0
2025-05-02 15:00:00,567.82,567.82,567.32,567.32,800.0,567.82,567.82,567.32,567.32,800.0
2025-05-02 15:05:00,567.07,568.08,567.06,568.08,1041.0,567.07,568.08,567.06,568.08,1041.0
2025-05-02 15:10:00,567.55,567.55,566.92,566.93,7673.0,567.55,567.55,566.92,566.93,7673.0
2025-05-02 15:15:00,566.93,567.03,566.12,566.79,3660.0,566.93,567.03,566.12,566.79,3660.0
2025-05-02 15:20:00,567.01,567.01,566.93,566.98,816.0,567.01,567.01,566.93,566.98,816.0
2025-05-02 15:25:00,567.06,567.35,567.05,567.14,1558.0,567.06,567.35,567.05,567.14,1558.0
2025-05-02 15:30:00,566.73,566.91,566.25,566.9,4048.0,566.73,566.91,566.25,566.9,4048.0
2025-05-02 15:35:00,566.88,567.47,566.88,567.47,679.0,566.88,567.47,566.88,567.47,679.0
2025-05-02 15:40:00,567.13,567.13,567.09,567.13,1157.0,567.13,567.13,567.09,567.13,1157.0
2025-05-02 15:45:00,566.79,566.79,565.32,565.5,1600.0,566.79,566.79,565.32,565.5,1600.0
2025-05-02 15:50:00,565.75,567.06,565.75,566.87,3900.0,565.75,567.06,565.75,566.87,3900.0
2025-05-02 15:55:00,566.49,566.49,565.46,566.01,8728.0,566.49,566.49,565.46,566.01,8728.0
2025-05-05 09:30:00,565.92,567.46,563.31,567.37,10912.0,565.92,567.46,563.31,567.37,10912.0
2025-05-05 09:35:00,567.37,567.37,567.37,567.37,0.0,567.37,567.37,567.37,567.37,0.0
2025-05-05 09:40:00,567.85,567.88,567.84,567.88,200.0,567.85,567.88,567.84,567.88,200.0
2025-05-05 09:45:00,566.59,567.18,566.59,567.18,600.0,566.59,567.18,566.59,567.18,600.0
2025-05-05 09:50:00,567.77,567.77,566.16,566.16,370.0,567.77,567.77,566.16,566.16,370.0
2025-05-05 09:55:00,567.88,568.91,567.56,567.68,2287.0,567.88,568.91,567.56,567.68,2287.0
2025-05-05 10:00:00,568.3,569.2,568.29,568.47,800.0,568.3,569.2,568.29,568.47,800.0
2025-05-05 10:05:00,568.07,568.86,568.07,568.86,472.0,568.07,568.86,568.07,568.86,472.0
2025-05-05 10:10:00,569.07,570.0,569.07,569.55,1508.0,569.07,570.0,569.07,569.55,1508.0
2025-05-05 10:15:00,570.03,570.03,569.51,569.81,2348.0,570.03,570.03,569.51,569.81,2348.0
2025-05-05 10:20:00,569.78,569.81,569.02,569.57,5730.0,569.78,569.81,569.02,569.57,5730.0
2025-05-05 10:25:00,569.53,569.81,569.06,569.19,2000.0,569.53,569.81,569.06,569.19,2000.0
2025-05-05 10:30:00,569.45,569.87,568.63,569.87,3455.0,569.45,569.87,568.63,569.87,3455.0
2025-05-05 10:35:00,568.72,571.14,568.72,571.13,752.0,568.72,571.14,568.72,571.13,752.0
2025-05-05 10:40:00,570.79,570.79,570.79,570.79,100.0,570.79,570.79,570.79,570.79,100.0
2025-05-05 10:45:00,570.76,571.49,570.76,571.49,1556.0,570.76,571.49,570.76,571.49,1556.0
2025-05-05 10:50:00,571.56,572.03,571.21,572.02,5636.0,571.56,572.03,571.21,572.02,5636.0
2025-05-05 10:55:00,572.02,572.02,572.02,572.02,0.0,572.02,572.02,572.02,572.02,0.0
2025-05-05 11:00:00,572.25,572.26,572.05,572.07,4691.0,572.25,572.26,572.05,572.07,4691.0
2025-05-05 11:05:00,572.35,572.35,572.24,572.25,300.0,572.35,572.35,572.24,572.25,300.0
2025-05-05 11:10:00,572.34,572.59,571.73,571.79,7030.0,572.34,572.59,571.73,571.79,7030.0
2025-05-05 11:15:00,571.47,572.03,571.47,572.03,1287.0,571.47,572.03,571.47,572.03,1287.0
2025-05-05 11:20:00,572.03,572.15,571.57,572.15,3528.0,572.03,572.15,571.57,572.15,3528.0
2025-05-05 11:25:00,571.69,572.73,571.68,572.68,3324.0,571.69,572.73,571.68,572.68,3324.0
2025-05-05 11:30:00,572.38,572.91,572.29,572.31,5142.0,572.38,572.91,572.29,572.31,5142.0
2025-05-05 11:35:00,571.84,572.06,571.51,571.81,2516.0,571.84,572.06,571.51,571.81,2516.0
2025-05-05 11:40:00,571.99,572.61,571.99,572.44,1400.0,571.99,572.61,571.99,572.44,1400.0
2025-05-05 11:45:00,572.44,572.92,572.2,572.92,1634.0,572.44,572.92,572.2,572.92,1634.0
2025-05-05 11:50:00,573.32,573.62,573.32,573.62,700.0,573.32,573.62,573.32,573.62,700.0
2025-05-05 11:55:00,573.55,573.9,573.55,573.88,500.0,573.55,573.9,573.55,573.88,500.0
2025-05-05 12:00:00,574.25,574.28,574.15,574.16,488.0,574.25,574.28,574.15,574.16,488.0
2025-05-05 12:05:00,574.25,574.28,573.9,573.99,1820.0,574.25,574.28,573.9,573.99,1820.0
2025-05-05 12:10:00,573.93,574.22,573.92,574.17,800.0,573.93,574.22,573.92,574.17,800.0
2025-05-05 12:15:00,574.17,574.52,574.05,574.06,864.0,574.17,574.52,574.05,574.06,864.0
2025-05-05 12:20:00,573.7,574.63,573.7,574.55,1112.0,573.7,574.63,573.7,574.55,1112.0
2025-05-05 12:25:00,574.23,575.07,574.23,575.07,1214.0,574.23,575.07,574.23,575.07,1214.0
2025-05-05 12:30:00,574.63,574.64,574.16,574.62,1100.0,574.63,574.64,574.16,574.62,1100.0
2025-05-05 12:35:00,574.62,574.62,574.62,574.62,0.0,574.62,574.62,574.62,574.62,0.0
2025-05-05 12:40:00,573.79,574.03,573.79,574.03,200.0,573.79,574.03,573.79,574.03,200.0
2025-05-05 12:45:00,573.99,574.02,573.51,573.51,2123.0,573.99,574.02,573.51,573.51,2123.0
2025-05-05 12:50:00,573.53,573.83,573.51,573.63,990.0,573.53,573.83,573.51,573.63,990.0
2025-05-05 12:55:00,573.58,573.58,573.06,573.19,938.0,573.58,573.58,573.06,573.19,938.0
2025-05-05 13:00:00,572.58,572.58,572.55,572.55,200.0,572.58,572.58,572.55,572.55,200.0
2025-05-05 13:05:00,572.49,572.51,571.8,572.04,901.0,572.49,572.51,571.8,572.04,901.0
2025-05-05 13:10:00,571.96,572.94,571.89,572.9,2885.0,571.96,572.94,571.89,572.9,2885.0
2025-05-05 13:15:00,572.69,573.64,572.69,572.94,763.0,572.69,573.64,572.69,572.94,763.0
2025-05-05 13:20:00,572.93,573.57,572.93,573.57,1812.0,572.93,573.57,572.93,573.57,1812.0
2025-05-05 13:25:00,573.68,574.42,573.57,573.8,1614.0,573.68,574.42,573.57,573.8,1614.0
2025-05-05 13:30:00,574.17,574.89,573.95,574.39,2486.0,574.17,574.89,573.95,574.39,2486.0
2025-05-05 13:35:00,574.15,574.56,573.93,574.56,2563.0,574.15,574.56,573.93,574.56,2563.0
2025-05-05 13:40:00,574.69,574.72,573.79,573.88,4746.0,574.69,574.72,573.79,573.88,4746.0
2025-05-05 13:45:00,573.9,574.3,573.76,574.3,2015.0,573.9,574.3,573.76,574.3,2015.0
2025-05-05 13:50:00,574.2,574.2,573.93,573.94,464.0,574.2,574.2,573.93,573.94,464.0
2025-05-05 13:55:00,573.94,573.94,573.94,573.94,0.0,573.94,573.94,573.94,573.94,0.0
2025-05-05 14:00:00,573.88,573.95,573.39,573.95,1900.0,573.88,573.95,573.39,573.95,1900.0
2025-05-05 14:05:00,573.98,574.37,573.84,574.37,1930.0,573.98,574.37,573.84,574.37,1930.0
2025-05-05 14:10:00,574.13,574.13,573.48,573.82,1576.0,574.13,574.13,573.48,573.82,1576.0
2025-05-05 14:15:00,573.73,574.03,573.58,573.94,1500.0,573.73,574.03,573.58,573.94,1500.0
2025-05-05 14:20:00,574.26,574.71,573.7,574.2,1000.0,574.26,574.71,573.7,574.2,1000.0
2025-05-05 14:25:00,574.39,574.4,573.67,573.84,1271.0,574.39,574.4,573.67,573.84,1271.0
2025-05-05 14:30:00,573.96,574.22,573.95,573.96,856.0,573.96,574.22,573.95,573.96,856.0
2025-05-05 14:35:00,573.9,573.9,573.86,573.86,603.0,573.9,573.9,573.86,573.86,603.0
2025-05-05 14:40:00,573.68,574.08,573.54,574.08,917.0,573.68,574.08,573.54,574.08,917.0
2025-05-05 14:45:00,574.09,574.62,574.0,574.62,1943.0,574.09,574.62,574.0,574.62,1943.0
2025-05-05 14:50:00,575.31,575.32,574.62,574.63,300.0,575.31,575.32,574.62,574.63,300.0
2025-05-05 14:55:00,574.54,574.71,574.2,574.71,1885.0,574.54,574.71,574.2,574.71,1885.0
2025-05-05 15:00:00,574.02,574.29,573.94,573.94,681.0,574.02,574.29,573.94,573.94,681.0
2025-05-05 15:05:00,574.3,574.58,574.29,574.58,400.0,574.3,574.58,574.29,574.58,400.0
2025-05-05 15:10:00,573.82,574.89,573.82,574.44,3474.0,573.82,574.89,573.82,574.44,3474.0
2025-05-05 15:15:00,574.14,574.45,573.57,573.7,1928.0,574.14,574.45,573.57,573.7,1928.0
2025-05-05 15:20:00,573.48,573.58,572.57,572.88,3101.0,573.48,573.58,572.57,572.88,3101.0
2025-05-05 15:25:00,572.29,572.49,571.99,572.46,3788.0,572.29,572.49,571.99,572.46,3788.0
2025-05-05 15:30:00,572.49,572.83,572.49,572.57,1401.0,572.49,572.83,572.49,572.57,1401.0
2025-05-05 15:35:00,572.56,572.95,572.18,572.82,9573.0,572.56,572.95,572.18,572.82,9573.0
2025-05-05 15:40:00,572.64,572.82,571.33,571.33,4763.0,572.64,572.82,571.33,571.33,4763.0
2025-05-05 15:45:00,571.5,571.91,570.88,571.35,3901.0,571.5,571.91,570.88,571.35,3901.0
2025-05-05 15:50:00,571.63,571.63,570.24,570.25,4216.0,571.63,571.63,570.24,570.25,4216.0
2025-05-05 15:55:00,570.39,571.67,570.34,571.12,22976.0,570.39,571.67,570.34,571.12,22976.0
2025-05-06 09:30:00,565.45,570.13,560.94,566.13,9124.0,565.45,570.13,560.94,566.13,9124.0
2025-05-06 09:35:00,568.81,569.68,568.81,569.68,705.0,568.81,569.68,568.81,569.68,705.0
2025-05-06 09:40:00,568.96,569.21,568.84,569.21,600.0,568.96,569.21,568.84,569.21,600.0
2025-05-06 09:45:00,567.5,567.5,567.27,567.27,200.0,567.5,567.5,567.27,567.27,200.0
2025-05-06 09:50:00,566.74,566.74,566.63,566.63,200.0,566.74,566.74,566.63,566.63,200.0
2025-05-06 09:55:00,566.8,567.61,566.79,567.61,928.0,566.8,567.61,566.79,567.61,928.0
2025-05-06 10:00:00,567.61,567.66,567.14,567.66,600.0,567.61,567.66,567.14,567.66,600.0
2025-05-06 10:05:00,567.24,568.81,567.23,568.81,700.0,567.24,568.81,567.23,568.81,700.0
2025-05-06 10:10:00,568.57,568.94,568.52,568.94,712.0,568.57,568.94,568.52,568.94,712.0
2025-05-06 10:15:00,569.45,569.69,569.05,569.67,4541.0,569.45,569.69,569.05,569.67,4541.0
2025-05-06 10:20:00,569.9,570.43,569.9,569.96,505.0,569.9,570.43,569.9,569.96,505.0
2025-05-06 10:25:00,570.5,570.94,570.32,570.94,600.0,570.5,570.94,570.32,570.94,600.0
2025-05-06 10:30:00,571.15,571.85,571.02,571.85,789.0,571.15,571.85,571.02,571.85,789.0
2025-05-06 10:35:00,571.64,571.64,571.62,571.63,200.0,571.64,571.64,571.62,571.63,200.0
2025-05-06 10:40:00,571.46,571.77,571.03,571.76,900.0,571.46,571.77,571.03,571.76,900.0
2025-05-06 10:45:00,571.87,572.37,571.87,572.1,600.0,571.87,572.37,571.87,572.1,600.0
2025-05-06 10:50:00,571.61,571.61,571.44,571.52,500.0,571.61,571.61,571.44,571.52,500.0
2025-05-06 10:55:00,571.25,571.41,571.25,571.4,200.0,571.25,571.41,571.25,571.4,200.0
2025-05-06 11:00:00,571.65,571.65,571.65,571.65,1224.0,571.65,571.65,571.65,571.65,1224.0
2025-05-06 11:05:00,571.65,572.37,571.65,572.34,4928.0,571.65,572.37,571.65,572.34,4928.0
2025-05-06 11:10:00,572.33,572.7,571.93,572.19,3100.0,572.33,572.7,571.93,572.19,3100.0
2025-05-06 11:15:00,572.42,573.59,572.28,573.57,1908.0,572.42,573.59,572.28,573.57,1908.0
2025-05-06 11:20:00,573.39,573.79,573.39,573.6,800.0,573.39,573.79,573.39,573.6,800.0
2025-05-06 11:25:00,573.18,573.88,573.18,573.4,2100.0,573.18,573.88,573.18,573.4,2100.0
2025-05-06 11:30:00,573.4,573.88,573.22,573.43,1700.0,573.4,573.88,573.22,573.43,1700.0
2025-05-06 11:35:00,573.57,574.0,573.43,573.9,2300.0,573.57,574.0,573.43,573.9,2300.0
2025-05-06 11:40:00,573.34,573.9,573.1,573.21,4677.0,573.34,573.9,573.1,573.21,4677.0
2025-05-06 11:45:00,573.4,573.43,572.84,573.42,4313.0,573.4,573.43,572.84,573.42,4313.0
2025-05-06 11:50:00,573.56,573.74,572.44,572.44,3800.0,573.56,573.74,572.44,572.44,3800.0
2025-05-06 11:55:00,572.0,572.01,571.99,572.01,200.0,572.0,572.01,571.99,572.01,200.0
2025-05-06 12:00:00,571.37,571.37,571.37,571.37,100.0,571.37,571.37,571.37,571.37,100.0
2025-05-06 12:05:00,571.32,571.32,571.27,571.27,400.0,571.32,571.32,571.27,571.27,400.0
2025-05-06 12:10:00,571.88,573.68,571.88,573.68,1000.0,571.88,573.68,571.88,573.68,1000.0
2025-05-06 12:15:00,572.83,573.86,572.83,573.7,2300.0,572.83,573.86,572.83,573.7,2300.0
2025-05-06 12:20:00,573.38,573.39,572.65,572.95,8332.0,573.38,573.39,572.65,572.95,8332.0
2025-05-06 12:25:00,573.1,574.02,573.0,573.7,14904.0,573.1,574.02,573.0,573.7,14904.0
2025-05-06 12:30:00,573.7,574.0,572.19,572.19,5008.0,573.7,574.0,572.19,572.19,5008.0
2025-05-06 12:35:00,571.75,573.18,571.75,572.67,2969.0,571.75,573.18,571.75,572.67,2969.0
2025-05-06 12:40:00,572.7,572.7,571.16,571.2,700.0,572.7,572.7,571.16,571.2,700.0
2025-05-06 12:45:00,571.04,571.6,570.99,571.14,2420.0,571.04,571.6,570.99,571.14,2420.0
2025-05-06 12:50:00,571.09,571.09,570.03,570.03,500.0,571.09,571.09,570.03,570.03,500.0
2025-05-06 12:55:00,570.64,570.64,570.21,570.55,400.0,570.64,570.64,570.21,570.55,400.0
2025-05-06 13:00:00,570.28,571.27,570.28,571.13,1708.0,570.28,571.27,570.28,571.13,1708.0
2025-05-06 13:05:00,571.13,571.13,571.13,571.13,0.0,571.13,571.13,571.13,571.13,0.0
2025-05-06 13:10:00,570.96,571.54,570.96,571.43,600.0,570.96,571.54,570.96,571.43,600.0
2025-05-06 13:15:00,571.54,571.94,571.53,571.86,1300.0,571.54,571.94,571.53,571.86,1300.0
2025-05-06 13:20:00,571.63,571.63,570.37,570.38,434.0,571.63,571.63,570.37,570.38,434.0
2025-05-06 13:25:00,570.18,570.18,570.18,570.18,200.0,570.18,570.18,570.18,570.18,200.0
2025-05-06 13:30:00,570.83,570.83,570.37,570.65,806.0,570.83,570.83,570.37,570.65,806.0
2025-05-06 13:35:00,570.57,570.57,569.94,569.95,383.0,570.57,570.57,569.94,569.95,383.0
2025-05-06 13:40:00,570.0,570.0,569.72,569.72,2400.0,570.0,570.0,569.72,569.72,2400.0
2025-05-06 13:45:00,569.98,569.98,569.7,569.7,1700.0,569.98,569.98,569.7,569.7,1700.0
2025-05-06 13:50:00,569.93,570.34,569.83,569.84,600.0,569.93,570.34,569.83,569.84,600.0
2025-05-06 13:55:00,570.05,570.05,569.84,569.86,588.0,570.05,570.05,569.84,569.86,588.0
2025-05-06 14:00:00,570.18,570.83,569.98,570.83,4148.0,570.18,570.83,569.98,570.83,4148.0
2025-05-06 14:05:00,570.36,570.83,570.35,570.83,727.0,570.36,570.83,570.35,570.83,727.0
2025-05-06 14:10:00,570.64,570.64,570.04,570.04,1100.0,570.64,570.64,570.04,570.04,1100.0
2025-05-06 14:15:00,570.37,570.83,570.37,570.63,538.0,570.37,570.83,570.37,570.63,538.0
2025-05-06 14:20:00,570.47,570.84,570.47,570.84,711.0,570.47,570.84,570.47,570.84,711.0
2025-05-06 14:25:00,571.2,571.39,571.2,571.37,400.0,571.2,571.39,571.2,571.37,400.0
2025-05-06 14:30:00,571.17,571.37,571.17,571.36,1478.0,571.17,571.37,571.17,571.36,1478.0
2025-05-06 14:35:00,571.16,571.32,571.13,571.13,738.0,571.16,571.32,571.13,571.13,738.0
2025-05-06 14:40:00,571.54,571.88,571.39,571.39,957.0,571.54,571.88,571.39,571.39,957.0
2025-05-06 14:45:00,571.45,571.78,571.37,571.78,600.0,571.45,571.78,571.37,571.78,600.0
2025-05-06 14:50:00,571.45,571.72,571.34,571.72,902.0,571.45,571.72,571.34,571.72,902.0
2025-05-06 14:55:00,572.11,572.24,572.01,572.2,1250.0,572.11,572.24,572.01,572.2,1250.0
2025-05-06 15:00:00,572.1,572.1,571.68,571.68,925.0,572.1,572.1,571.68,571.68,925.0
2025-05-06 15:05:00,571.5,571.54,571.14,571.26,700.0,571.5,571.54,571.14,571.26,700.0
2025-05-06 15:10:00,571.26,571.49,571.16,571.26,1398.0,571.26,571.49,571.16,571.26,1398.0
2025-05-06 15:15:00,571.4,571.4,570.97,570.98,453.0,571.4,571.4,570.97,570.98,453.0
2025-05-06 15:20:00,570.74,570.74,569.95,569.95,4025.0,570.74,570.74,569.95,569.95,4025.0
2025-05-06 15:25:00,570.55,570.72,570.29,570.54,1656.0,570.55,570.72,570.29,570.54,1656.0
2025-05-06 15:30:00,570.65,571.14,570.42,570.96,9585.0,570.65,571.14,570.42,570.96,9585.0
2025-05-06 15:35:00,570.95,570.95,570.02,570.02,1897.0,570.95,570.95,570.02,570.02,1897.0
2025-05-06 15:40:00,570.19,570.4,570.03,570.36,1200.0,570.19,570.4,570.03,570.36,1200.0
2025-05-06 15:45:00,570.57,570.72,570.28,570.28,1250.0,570.57,570.72,570.28,570.28,1250.0
2025-05-06 15:50:00,570.73,570.73,569.78,570.61,4075.0,570.73,570.73,569.78,570.61,4075.0
2025-05-06 15:55:00,569.74,570.67,569.47,569.47,10196.0,569.74,570.67,569.47,569.47,10196.0
2025-05-07 09:30:00,570.43,576.29,570.43,575.33,6863.0,570.43,576.29,570.43,575.33,6863.0
2025-05-07 09:35:00,575.01,575.02,573.83,574.13,1600.0,575.01,575.02,573.83,574.13,1600.0
2025-05-07 09:40:00,575.13,575.13,575.13,575.13,100.0,575.13,575.13,575.13,575.13,100.0
2025-05-07 09:45:00,574.56,574.56,573.52,573.52,908.0,574.56,574.56,573.52,573.52,908.0
2025-05-07 09:50:00,573.69,574.26,573.69,574.12,800.0,573.69,574.26,573.69,574.12,800.0
2025-05-07 09:55:00,575.15,575.49,574.92,574.92,4620.0,575.15,575.49,574.92,574.92,4620.0
2025-05-07 10:00:00,574.57,574.75,574.56,574.75,509.0,574.57,574.75,574.56,574.75,509.0
2025-05-07 10:05:00,574.07,574.07,574.07,574.07,100.0,574.07,574.07,574.07,574.07,100.0
2025-05-07 10:10:00,572.99,573.03,572.63,572.63,921.0,572.99,573.03,572.63,572.63,921.0
2025-05-07 10:15:00,572.81,573.53,572.71,573.53,4726.0,572.81,573.53,572.71,573.53,4726.0
2025-05-07 10:20:00,573.53,573.53,573.46,573.47,200.0,573.53,573.53,573.46,573.47,200.0
2025-05-07 10:25:00,572.8,572.81,572.13,572.13,600.0,572.8,572.81,572.13,572.13,600.0
2025-05-07 10:30:00,572.25,572.25,572.2,572.2,362.0,572.25,572.25,572.2,572.2,362.0
2025-05-07 10:35:00,571.39,571.68,571.32,571.32,4200.0,571.39,571.68,571.32,571.32,4200.0
2025-05-07 10:40:00,571.32,571.32,571.32,571.32,0.0,571.32,571.32,571.32,571.32,0.0
2025-05-07 10:45:00,571.65,571.65,571.65,571.65,150.0,571.65,571.65,571.65,571.65,150.0
2025-05-07 10:50:00,570.72,570.72,570.13,570.13,745.0,570.72,570.72,570.13,570.13,745.0
2025-05-07 10:55:00,570.52,570.71,570.52,570.67,450.0,570.52,570.71,570.52,570.67,450.0
2025-05-07 11:00:00,570.67,570.67,570.67,570.67,0.0,570.67,570.67,570.67,570.67,0.0
2025-05-07 11:05:00,570.49,570.95,570.3,570.94,500.0,570.49,570.95,570.3,570.94,500.0
2025-05-07 11:10:00,570.71,570.71,570.58,570.58,300.0,570.71,570.71,570.58,570.58,300.0
2025-05-07 11:15:00,571.4,571.4,571.4,571.4,100.0,571.4,571.4,571.4,571.4,100.0
2025-05-07 11:20:00,571.87,573.05,571.72,572.77,1346.0,571.87,573.05,571.72,572.77,1346.0
2025-05-07 11:25:00,572.85,572.9,572.58,572.87,400.0,572.85,572.9,572.58,572.87,400.0
2025-05-07 11:30:00,573.0,573.0,572.63,572.63,512.0,573.0,573.0,572.63,572.63,512.0
2025-05-07 11:35:00,573.02,573.02,573.02,573.02,100.0,573.02,573.02,573.02,573.02,100.0
2025-05-07 11:40:00,573.49,573.7,573.49,573.7,200.0,573.49,573.7,573.49,573.7,200.0
2025-05-07 11:45:00,572.68,572.68,572.55,572.55,300.0,572.68,572.68,572.55,572.55,300.0
2025-05-07 11:50:00,572.55,572.55,572.55,572.55,0.0,572.55,572.55,572.55,572.55,0.0
2025-05-07 11:55:00,572.55,572.55,572.55,572.55,0.0,572.55,572.55,572.55,572.55,0.0
2025-05-07 12:00:00,572.55,572.55,572.55,572.55,0.0,572.55,572.55,572.55,572.55,0.0
2025-05-07 12:05:00,572.55,572.55,572.55,572.55,0.0,572.55,572.55,572.55,572.55,0.0
2025-05-07 12:10:00,572.55,572.55,572.55,572.55,0.0,572.55,572.55,572.55,572.55,0.0
2025-05-07 12:15:00,574.05,574.05,574.05,574.05,100.0,574.05,574.05,574.05,574.05,100.0
2025-05-07 12:20:00,573.97,573.97,573.18,573.18,600.0,573.97,573.97,573.18,573.18,600.0
2025-05-07 12:25:00,573.12,573.23,573.08,573.09,600.0,573.12,573.23,573.08,573.09,600.0
2025-05-07 12:30:00,573.19,573.19,572.98,572.98,437.0,573.19,573.19,572.98,572.98,437.0
2025-05-07 12:35:00,573.43,573.86,573.42,573.75,400.0,573.43,573.86,573.42,573.75,400.0
2025-05-07 12:40:00,574.13,574.27,574.11,574.12,300.0,574.13,574.27,574.11,574.12,300.0
2025-05-07 12:45:00,574.5,574.5,574.28,574.28,372.0,574.5,574.5,574.28,574.28,372.0
2025-05-07 12:50:00,574.78,574.85,574.73,574.85,400.0,574.78,574.85,574.73,574.85,400.0
2025-05-07 12:55:00,575.49,575.49,575.23,575.23,300.0,575.49,575.49,575.23,575.23,300.0
2025-05-07 13:00:00,575.61,575.93,575.6,575.93,200.0,575.61,575.93,575.6,575.93,200.0
2025-05-07 13:05:00,575.64,575.64,575.6,575.61,300.0,575.64,575.64,575.6,575.61,300.0
2025-05-07 13:10:00,575.61,575.61,575.61,575.61,0.0,575.61,575.61,575.61,575.61,0.0
2025-05-07 13:15:00,575.51,575.51,575.51,575.51,100.0,575.51,575.51,575.51,575.51,100.0
2025-05-07 13:20:00,575.11,575.49,575.07,575.49,1081.0,575.11,575.49,575.07,575.49,1081.0
2025-05-07 13:25:00,575.62,575.62,575.32,575.32,1206.0,575.62,575.62,575.32,575.32,1206.0
2025-05-07 13:30:00,575.23,575.23,574.86,574.87,500.0,575.23,575.23,574.86,574.87,500.0
2025-05-07 13:35:00,574.82,574.82,574.82,574.82,100.0,574.82,574.82,574.82,574.82,100.0
2025-05-07 13:40:00,574.59,574.59,574.58,574.59,100.0,574.59,574.59,574.58,574.59,100.0
2025-05-07 13:45:00,574.43,574.96,574.41,574.48,1500.0,574.43,574.96,574.41,574.48,1500.0
2025-05-07 13:50:00,574.58,574.58,574.22,574.22,200.0,574.58,574.58,574.22,574.22,200.0
2025-05-07 13:55:00,573.61,573.61,573.36,573.36,200.0,573.61,573.61,573.36,573.36,200.0
2025-05-07 14:00:00,572.53,573.76,572.53,573.76,300.0,572.53,573.76,572.53,573.76,300.0
2025-05-07 14:05:00,572.27,572.33,570.71,570.78,900.0,572.27,572.33,570.71,570.78,900.0
2025-05-07 14:10:00,570.69,570.69,569.72,570.0,1200.0,570.69,570.69,569.72,570.0,1200.0
2025-05-07 14:15:00,569.68,570.29,569.49,570.12,1263.0,569.68,570.29,569.49,570.12,1263.0
2025-05-07 14:20:00,570.22,571.11,569.96,570.24,2245.0,570.22,571.11,569.96,570.24,2245.0
2025-05-07 14:25:00,571.24,571.29,571.24,571.25,300.0,571.24,571.29,571.24,571.25,300.0
2025-05-07 14:30:00,570.96,572.85,570.96,572.4,1690.0,570.96,572.85,570.96,572.4,1690.0
2025-05-07 14:35:00,572.39,573.65,572.36,572.75,1300.0,572.39,573.65,572.36,572.75,1300.0
2025-05-07 14:40:00,573.89,574.32,573.51,573.51,996.0,573.89,574.32,573.51,573.51,996.0
2025-05-07 14:45:00,573.39,573.56,571.98,572.36,2103.0,573.39,573.56,571.98,572.36,2103.0
2025-05-07 14:50:00,572.5,572.58,571.6,571.74,1328.0,572.5,572.58,571.6,571.74,1328.0
2025-05-07 14:55:00,572.56,574.09,572.56,574.04,2730.0,572.56,574.09,572.56,574.04,2730.0
2025-05-07 15:00:00,573.65,574.52,573.53,573.85,1072.0,573.65,574.52,573.53,573.85,1072.0
2025-05-07 15:05:00,573.86,574.66,573.68,574.26,2200.0,573.86,574.66,573.68,574.26,2200.0
2025-05-07 15:10:00,573.86,574.26,573.32,574.25,1655.0,573.86,574.26,573.32,574.25,1655.0
2025-05-07 15:15:00,574.25,574.25,573.37,573.91,1525.0,574.25,574.25,573.37,573.91,1525.0
2025-05-07 15:20:00,573.63,574.05,573.46,573.46,809.0,573.63,574.05,573.46,573.46,809.0
2025-05-07 15:25:00,573.3,573.36,571.99,572.2,1504.0,573.3,573.36,571.99,572.2,1504.0
2025-05-07 15:30:00,572.11,572.59,571.69,571.69,2100.0,572.11,572.59,571.69,571.69,2100.0
2025-05-07 15:35:00,571.68,572.72,571.68,571.93,1413.0,571.68,572.72,571.68,571.93,1413.0
2025-05-07 15:40:00,572.46,576.44,572.4,574.99,3242.0,572.46,576.44,572.4,574.99,3242.0
2025-05-07 15:45:00,575.15,575.16,573.9,573.9,1500.0,575.15,575.16,573.9,573.9,1500.0
2025-05-07 15:50:00,573.22,575.11,573.02,574.12,4829.0,573.22,575.11,573.02,574.12,4829.0
2025-05-07 15:55:00,573.89,574.63,573.63,574.29,9366.0,573.89,574.63,573.63,574.29,9366.0
2025-05-08 09:30:00,576.76,579.0,574.77,574.77,4755.0,576.76,579.0,574.77,574.77,4755.0
2025-05-08 09:35:00,575.67,575.79,575.34,575.47,1065.0,575.67,575.79,575.34,575.47,1065.0
2025-05-08 09:40:00,575.0,575.09,574.82,574.82,900.0,575.0,575.09,574.82,574.82,900.0
2025-05-08 09:45:00,575.21,575.23,575.21,575.23,200.0,575.21,575.23,575.21,575.23,200.0
2025-05-08 09:50:00,575.23,575.23,575.23,575.23,0.0,575.23,575.23,575.23,575.23,0.0
2025-05-08 09:55:00,574.68,574.68,574.6,574.6,220.0,574.68,574.68,574.6,574.6,220.0
2025-05-08 10:00:00,574.76,574.76,574.76,574.76,209.0,574.76,574.76,574.76,574.76,209.0
2025-05-08 10:05:00,574.11,574.11,573.55,573.55,675.0,574.11,574.11,573.55,573.55,675.0
2025-05-08 10:10:00,572.82,572.82,572.52,572.52,505.0,572.82,572.82,572.52,572.52,505.0
2025-05-08 10:15:00,573.77,573.95,573.77,573.95,300.0,573.77,573.95,573.77,573.95,300.0
2025-05-08 10:20:00,574.17,574.76,573.79,574.34,2890.0,574.17,574.76,573.79,574.34,2890.0
2025-05-08 10:25:00,574.94,575.45,574.75,575.37,900.0,574.94,575.45,574.75,575.37,900.0
2025-05-08 10:30:00,575.44,576.46,575.43,576.44,2211.0,575.44,576.46,575.43,576.44,2211.0
2025-05-08 10:35:00,576.17,576.31,575.45,575.45,3599.0,576.17,576.31,575.45,575.45,3599.0
2025-05-08 10:40:00,575.3,575.3,574.78,574.78,938.0,575.3,575.3,574.78,574.78,938.0
2025-05-08 10:45:00,575.47,575.84,574.7,575.25,3814.0,575.47,575.84,574.7,575.25,3814.0
2025-05-08 10:50:00,575.25,575.67,573.87,574.2,1907.0,575.25,575.67,573.87,574.2,1907.0
2025-05-08 10:55:00,574.11,574.19,573.45,573.94,2655.0,574.11,574.19,573.45,573.94,2655.0
2025-05-08 11:00:00,574.39,574.39,573.91,574.25,500.0,574.39,574.39,573.91,574.25,500.0
2025-05-08 11:05:00,574.25,575.6,574.25,575.6,1244.0,574.25,575.6,574.25,575.6,1244.0
2025-05-08 11:10:00,575.65,576.42,575.65,576.42,600.0,575.65,576.42,575.65,576.42,600.0
2025-05-08 11:15:00,576.25,576.98,576.23,576.98,813.0,576.25,576.98,576.23,576.98,813.0
2025-05-08 11:20:00,576.95,577.0,576.95,577.0,200.0,576.95,577.0,576.95,577.0,200.0
2025-05-08 11:25:00,578.19,578.59,577.98,578.23,3600.0,578.19,578.59,577.98,578.23,3600.0
2025-05-08 11:30:00,577.75,579.0,577.25,579.0,2254.0,577.75,579.0,577.25,579.0,2254.0
2025-05-08 11:35:00,578.99,579.41,578.89,579.41,1566.0,578.99,579.41,578.89,579.41,1566.0
2025-05-08 11:40:00,580.54,581.04,580.27,580.29,700.0,580.54,581.04,580.27,580.29,700.0
2025-05-08 11:45:00,581.04,581.1,581.04,581.1,200.0,581.04,581.1,581.04,581.1,200.0
2025-05-08 11:50:00,582.09,582.13,580.52,580.59,1029.0,582.09,582.13,580.52,580.59,1029.0
2025-05-08 11:55:00,580.85,581.36,579.89,580.01,2326.0,580.85,581.36,579.89,580.01,2326.0
2025-05-08 12:00:00,580.55,580.73,580.54,580.57,900.0,580.55,580.73,580.54,580.57,900.0
2025-05-08 12:05:00,580.07,580.4,580.07,580.4,325.0,580.07,580.4,580.07,580.4,325.0
2025-05-08 12:10:00,580.5,580.5,579.95,579.96,1434.0,580.5,580.5,579.95,579.96,1434.0
2025-05-08 12:15:00,579.96,580.03,579.69,579.69,2575.0,579.96,580.03,579.69,579.69,2575.0
2025-05-08 12:20:00,579.97,581.17,579.83,581.15,8278.0,579.97,581.17,579.83,581.15,8278.0
2025-05-08 12:25:00,581.0,581.0,580.66,580.95,2058.0,581.0,581.0,580.66,580.95,2058.0
2025-05-08 12:30:00,581.02,581.25,580.52,581.13,1129.0,581.02,581.25,580.52,581.13,1129.0
2025-05-08 12:35:00,581.13,581.85,581.12,581.42,3991.0,581.13,581.85,581.12,581.42,3991.0
2025-05-08 12:40:00,581.42,581.42,580.77,580.92,987.0,581.42,581.42,580.77,580.92,987.0
2025-05-08 12:45:00,581.18,581.48,580.87,581.13,812.0,581.18,581.48,580.87,581.13,812.0
2025-05-08 12:50:00,581.64,581.77,581.63,581.7,923.0,581.64,581.77,581.63,581.7,923.0
2025-05-08 12:55:00,581.65,581.88,581.35,581.39,1008.0,581.65,581.88,581.35,581.39,1008.0
2025-05-08 13:00:00,581.39,581.66,581.35,581.66,1545.0,581.39,581.66,581.35,581.66,1545.0
2025-05-08 13:05:00,581.64,582.17,581.64,581.83,1860.0,581.64,582.17,581.64,581.83,1860.0
2025-05-08 13:10:00,581.49,581.49,581.14,581.14,839.0,581.49,581.49,581.14,581.14,839.0
2025-05-08 13:15:00,581.48,581.48,581.48,581.48,305.0,581.48,581.48,581.48,581.48,305.0
2025-05-08 13:20:00,581.14,581.14,580.77,580.86,629.0,581.14,581.14,580.77,580.86,629.0
2025-05-08 13:25:00,580.82,580.82,580.77,580.82,525.0,580.82,580.82,580.77,580.82,525.0
2025-05-08 13:30:00,580.81,580.81,580.45,580.47,823.0,580.81,580.81,580.45,580.47,823.0
2025-05-08 13:35:00,580.42,580.42,580.42,580.42,448.0,580.42,580.42,580.42,580.42,448.0
2025-05-08 13:40:00,580.42,580.52,579.77,580.52,4643.0,580.42,580.52,579.77,580.52,4643.0
2025-05-08 13:45:00,580.29,580.29,579.76,579.94,1740.0,580.29,580.29,579.76,579.94,1740.0
2025-05-08 13:50:00,579.8,580.17,579.71,579.73,1254.0,579.8,580.17,579.71,579.73,1254.0
2025-05-08 13:55:00,579.73,579.89,579.21,579.22,1720.0,579.73,579.89,579.21,579.22,1720.0
2025-05-08 14:00:00,579.09,579.54,579.06,579.27,1728.0,579.09,579.54,579.06,579.27,1728.0
2025-05-08 14:05:00,579.31,579.65,579.3,579.65,761.0,579.31,579.65,579.3,579.65,761.0
2025-05-08 14:10:00,579.55,580.0,579.33,579.84,2667.0,579.55,580.0,579.33,579.84,2667.0
2025-05-08 14:15:00,580.17,580.2,579.81,579.81,500.0,580.17,580.2,579.81,579.81,500.0
2025-05-08 14:20:00,579.81,579.81,579.44,579.61,1690.0,579.81,579.81,579.44,579.61,1690.0
2025-05-08 14:25:00,579.48,579.48,579.38,579.38,310.0,579.48,579.48,579.38,579.38,310.0
2025-05-08 14:30:00,579.67,580.22,579.67,580.22,1646.0,579.67,580.22,579.67,580.22,1646.0
2025-05-08 14:35:00,579.82,580.21,579.82,579.96,4505.0,579.82,580.21,579.82,579.96,4505.0
2025-05-08 14:40:00,580.22,580.33,580.22,580.33,250.0,580.22,580.33,580.22,580.33,250.0
2025-05-08 14:45:00,580.49,580.73,580.49,580.73,300.0,580.49,580.73,580.49,580.73,300.0
2025-05-08 14:50:00,580.13,580.14,579.66,579.74,8420.0,580.13,580.14,579.66,579.74,8420.0
2025-05-08 14:55:00,579.5,579.5,578.74,579.31,7414.0,579.5,579.5,578.74,579.31,7414.0
2025-05-08 15:00:00,579.02,579.02,578.37,578.48,1103.0,579.02,579.02,578.37,578.48,1103.0
2025-05-08 15:05:00,578.41,578.41,577.65,577.65,558.0,578.41,578.41,577.65,577.65,558.0
2025-05-08 15:10:00,578.05,578.34,578.05,578.34,600.0,578.05,578.34,578.05,578.34,600.0
2025-05-08 15:15:00,578.34,578.9,578.22,578.9,700.0,578.34,578.9,578.22,578.9,700.0
2025-05-08 15:20:00,579.23,579.5,578.96,578.97,825.0,579.23,579.5,578.96,578.97,825.0
2025-05-08 15:25:00,578.98,579.14,578.82,579.14,800.0,578.98,579.14,578.82,579.14,800.0
2025-05-08 15:30:00,579.22,579.33,579.11,579.24,1018.0,579.22,579.33,579.11,579.24,1018.0
2025-05-08 15:35:00,579.04,579.04,578.58,578.58,537.0,579.04,579.04,578.58,578.58,537.0
2025-05-08 15:40:00,578.47,578.9,578.37,578.51,1047.0,578.47,578.9,578.37,578.51,1047.0
2025-05-08 15:45:00,577.55,577.69,577.28,577.61,1152.0,577.55,577.69,577.28,577.61,1152.0
2025-05-08 15:50:00,576.61,576.98,576.18,576.36,3241.0,576.61,576.98,576.18,576.36,3241.0
2025-05-08 15:55:00,575.65,575.85,574.66,574.92,8315.0,575.65,575.85,574.66,574.92,8315.0
2025-05-09 09:30:00,574.54,574.54,574.0,574.0,3540.0,574.54,574.54,574.0,574.0,3540.0
2025-05-09 09:35:00,573.88,573.88,573.64,573.64,200.0,573.88,573.88,573.64,573.64,200.0
2025-05-09 09:40:00,572.46,572.46,572.46,572.46,100.0,572.46,572.46,572.46,572.46,100.0
2025-05-09 09:45:00,572.5,572.51,572.5,572.51,614.0,572.5,572.51,572.5,572.51,614.0
2025-05-09 09:50:00,572.68,573.14,572.68,573.13,200.0,572.68,573.14,572.68,573.13,200.0
2025-05-09 09:55:00,573.46,573.46,573.12,573.12,803.0,573.46,573.46,573.12,573.12,803.0
2025-05-09 10:00:00,573.12,573.12,573.12,573.12,0.0,573.12,573.12,573.12,573.12,0.0
2025-05-09 10:05:00,572.11,572.57,571.85,572.56,1291.0,572.11,572.57,571.85,572.56,1291.0
2025-05-09 10:10:00,572.44,572.52,572.08,572.52,466.0,572.44,572.52,572.08,572.52,466.0
2025-05-09 10:15:00,572.52,572.52,572.52,572.52,0.0,572.52,572.52,572.52,572.52,0.0
2025-05-09 10:20:00,570.61,570.61,564.37,567.0,22072.0,570.61,570.61,564.37,567.0,22072.0
2025-05-09 10:25:00,569.2,569.2,568.88,568.88,200.0,569.2,569.2,568.88,568.88,200.0
2025-05-09 10:30:00,569.32,569.32,568.14,568.15,1837.0,569.32,569.32,568.14,568.15,1837.0
2025-05-09 10:35:00,567.6,568.46,567.14,568.32,1912.0,567.6,568.46,567.14,568.32,1912.0
2025-05-09 10:40:00,568.77,568.77,568.2,568.21,655.0,568.77,568.77,568.2,568.21,655.0
2025-05-09 10:45:00,568.21,568.21,567.57,567.57,400.0,568.21,568.21,567.57,567.57,400.0
2025-05-09 10:50:00,567.53,567.73,567.53,567.73,200.0,567.53,567.73,567.53,567.73,200.0
2025-05-09 10:55:00,568.63,568.63,568.26,568.26,200.0,568.63,568.63,568.26,568.26,200.0
2025-05-09 11:00:00,568.34,568.34,568.33,568.33,200.0,568.34,568.34,568.33,568.33,200.0
2025-05-09 11:05:00,568.89,568.9,568.89,568.9,300.0,568.89,568.9,568.89,568.9,300.0
2025-05-09 11:10:00,568.44,568.79,568.1,568.19,1370.0,568.44,568.79,568.1,568.19,1370.0
2025-05-09 11:15:00,568.15,568.16,568.15,568.15,217.0,568.15,568.16,568.15,568.15,217.0
2025-05-09 11:20:00,568.25,568.25,567.99,567.99,392.0,568.25,568.25,567.99,567.99,392.0
2025-05-09 11:25:00,568.74,568.74,568.73,568.73,200.0,568.74,568.74,568.73,568.73,200.0
2025-05-09 11:30:00,568.61,568.89,568.61,568.72,300.0,568.61,568.89,568.61,568.72,300.0
2025-05-09 11:35:00,569.05,569.05,569.05,569.05,200.0,569.05,569.05,569.05,569.05,200.0
2025-05-09 11:40:00,569.05,569.05,569.05,569.05,0.0,569.05,569.05,569.05,569.05,0.0
2025-05-09 11:45:00,568.64,569.7,568.64,569.48,800.0,568.64,569.7,568.64,569.48,800.0
2025-05-09 11:50:00,569.58,569.95,569.57,569.95,500.0,569.58,569.95,569.57,569.95,500.0
2025-05-09 11:55:00,569.95,569.95,569.95,569.95,0.0,569.95,569.95,569.95,569.95,0.0
2025-05-09 12:00:00,570.12,570.12,568.96,568.98,1096.0,570.12,570.12,568.96,568.98,1096.0
2025-05-09 12:05:00,568.96,568.97,568.43,568.97,322.0,568.96,568.97,568.43,568.97,322.0
2025-05-09 12:10:00,569.0,569.18,569.0,569.18,242.0,569.0,569.18,569.0,569.18,242.0
2025-05-09 12:15:00,569.18,569.18,569.18,569.18,0.0,569.18,569.18,569.18,569.18,0.0
2025-05-09 12:20:00,568.87,569.08,568.56,569.08,629.0,568.87,569.08,568.56,569.08,629.0
2025-05-09 12:25:00,568.87,568.87,568.47,568.75,1340.0,568.87,568.87,568.47,568.75,1340.0
2025-05-09 12:30:00,568.79,568.79,568.47,568.48,600.0,568.79,568.79,568.47,568.48,600.0
2025-05-09 12:35:00,569.11,569.56,569.11,569.56,200.0,569.11,569.56,569.11,569.56,200.0
2025-05-09 12:40:00,569.56,569.56,569.56,569.56,0.0,569.56,569.56,569.56,569.56,0.0
2025-05-09 12:45:00,568.19,568.34,568.19,568.33,307.0,568.19,568.34,568.19,568.33,307.0
2025-05-09 12:50:00,568.37,568.62,568.36,568.62,200.0,568.37,568.62,568.36,568.62,200.0
2025-05-09 12:55:00,568.48,568.48,568.48,568.48,200.0,568.48,568.48,568.48,568.48,200.0
2025-05-09 13:00:00,568.92,568.93,568.92,568.92,145.0,568.92,568.93,568.92,568.92,145.0
2025-05-09 13:05:00,568.92,568.92,568.92,568.92,0.0,568.92,568.92,568.92,568.92,0.0
2025-05-09 13:10:00,569.83,569.83,568.63,569.08,547.0,569.83,569.83,568.63,569.08,547.0
2025-05-09 13:15:00,569.34,569.61,569.34,569.4,1556.0,569.34,569.61,569.34,569.4,1556.0
2025-05-09 13:20:00,569.02,569.49,568.75,569.0,600.0,569.02,569.49,568.75,569.0,600.0
2025-05-09 13:25:00,569.0,569.0,569.0,569.0,0.0,569.0,569.0,569.0,569.0,0.0
2025-05-09 13:30:00,569.49,569.55,569.38,569.55,358.0,569.49,569.55,569.38,569.55,358.0
2025-05-09 13:35:00,569.82,569.82,569.82,569.82,100.0,569.82,569.82,569.82,569.82,100.0
2025-05-09 13:40:00,570.22,570.22,569.68,570.02,1500.0,570.22,570.22,569.68,570.02,1500.0
2025-05-09 13:45:00,569.75,569.8,569.75,569.8,1139.0,569.75,569.8,569.75,569.8,1139.0
2025-05-09 13:50:00,570.35,570.41,570.26,570.4,400.0,570.35,570.41,570.26,570.4,400.0
2025-05-09 13:55:00,570.35,570.49,570.35,570.49,300.0,570.35,570.49,570.35,570.49,300.0
2025-05-09 14:00:00,570.86,571.89,570.86,571.68,4853.0,570.86,571.89,570.86,571.68,4853.0
2025-05-09 14:05:00,571.44,571.62,571.39,571.43,600.0,571.44,571.62,571.39,571.43,600.0
2025-05-09 14:10:00,571.72,571.72,571.71,571.72,403.0,571.72,571.72,571.71,571.72,403.0
2025-05-09 14:15:00,572.05,572.27,571.35,571.57,7910.0,572.05,572.27,571.35,571.57,7910.0
2025-05-09 14:20:00,571.78,571.94,571.78,571.94,410.0,571.78,571.94,571.78,571.94,410.0
2025-05-09 14:25:00,572.12,572.12,571.0,571.28,1400.0,572.12,572.12,571.0,571.28,1400.0
2025-05-09 14:30:00,571.82,571.82,571.82,571.82,150.0,571.82,571.82,571.82,571.82,150.0
2025-05-09 14:35:00,571.82,571.82,571.82,571.82,0.0,571.82,571.82,571.82,571.82,0.0
2025-05-09 14:40:00,571.97,571.97,571.97,571.97,200.0,571.97,571.97,571.97,571.97,200.0
2025-05-09 14:45:00,572.03,572.25,572.03,572.25,476.0,572.03,572.25,572.03,572.25,476.0
2025-05-09 14:50:00,571.96,572.09,571.6,572.09,300.0,571.96,572.09,571.6,572.09,300.0
2025-05-09 14:55:00,572.09,572.09,572.09,572.09,0.0,572.09,572.09,572.09,572.09,0.0
2025-05-09 15:00:00,572.3,572.3,571.08,571.1,4700.0,572.3,572.3,571.08,571.1,4700.0
2025-05-09 15:05:00,571.16,571.53,571.08,571.09,8634.0,571.16,571.53,571.08,571.09,8634.0
2025-05-09 15:10:00,571.29,571.3,570.03,570.34,1530.0,571.29,571.3,570.03,570.34,1530.0
2025-05-09 15:15:00,570.3,570.87,570.06,570.87,1152.0,570.3,570.87,570.06,570.87,1152.0
2025-05-09 15:20:00,569.97,570.4,569.97,570.28,2103.0,569.97,570.4,569.97,570.28,2103.0
2025-05-09 15:25:00,570.32,570.32,570.01,570.01,1200.0,570.32,570.32,570.01,570.01,1200.0
2025-05-09 15:30:00,569.77,570.0,569.21,570.0,1300.0,569.77,570.0,569.21,570.0,1300.0
2025-05-09 15:35:00,569.46,569.46,569.46,569.46,200.0,569.46,569.46,569.46,569.46,200.0
2025-05-09 15:40:00,569.59,569.77,569.58,569.76,400.0,569.59,569.77,569.58,569.76,400.0
2025-05-09 15:45:00,569.2,570.05,569.2,569.63,1800.0,569.2,570.05,569.2,569.63,1800.0
2025-05-09 15:50:00,570.1,571.25,570.1,571.17,3120.0,570.1,571.25,570.1,571.17,3120.0
2025-05-09 15:55:00,570.76,571.21,570.02,570.49,7309.0,570.76,571.21,570.02,570.49,7309.0
2025-05-12 09:30:00,579.92,579.92,568.19,570.37,26076.0,579.92,579.92,568.19,570.37,26076.0
2025-05-12 09:35:00,570.37,570.44,566.8,570.01,11354.0,570.37,570.44,566.8,570.01,11354.0
2025-05-12 09:40:00,569.73,572.45,569.73,572.35,3200.0,569.73,572.45,569.73,572.35,3200.0
2025-05-12 09:45:00,571.38,574.96,571.38,574.96,3151.0,571.38,574.96,571.38,574.96,3151.0
2025-05-12 09:50:00,574.96,576.29,573.75,576.08,3770.0,574.96,576.29,573.75,576.08,3770.0
2025-05-12 09:55:00,575.61,577.48,575.6,575.75,7330.0,575.61,577.48,575.6,575.75,7330.0
2025-05-12 10:00:00,576.34,577.77,576.12,576.19,2913.0,576.34,577.77,576.12,576.19,2913.0
2025-05-12 10:05:00,576.12,576.19,574.68,575.45,1220.0,576.12,576.19,574.68,575.45,1220.0
2025-05-12 10:10:00,576.01,576.66,576.01,576.37,2400.0,576.01,576.66,576.01,576.37,2400.0
2025-05-12 10:15:00,576.02,577.03,575.54,575.72,1629.0,576.02,577.03,575.54,575.72,1629.0
2025-05-12 10:20:00,575.54,575.57,574.38,575.19,6807.0,575.54,575.57,574.38,575.19,6807.0
2025-05-12 10:25:00,575.06,575.15,573.18,574.75,3136.0,575.06,575.15,573.18,574.75,3136.0
2025-05-12 10:30:00,574.75,574.75,571.8,572.46,7100.0,574.75,574.75,571.8,572.46,7100.0
2025-05-12 10:35:00,572.26,573.13,571.77,572.33,1534.0,572.26,573.13,571.77,572.33,1534.0
2025-05-12 10:40:00,572.67,574.2,572.66,574.2,860.0,572.67,574.2,572.66,574.2,860.0
2025-05-12 10:45:00,574.67,575.33,574.22,575.14,6800.0,574.67,575.33,574.22,575.14,6800.0
2025-05-12 10:50:00,574.98,576.0,574.67,576.0,7259.0,574.98,576.0,574.67,576.0,7259.0
2025-05-12 10:55:00,575.73,575.73,573.95,573.96,2764.0,575.73,575.73,573.95,573.96,2764.0
2025-05-12 11:00:00,574.86,575.14,573.63,573.63,1800.0,574.86,575.14,573.63,573.63,1800.0
2025-05-12 11:05:00,574.15,574.41,573.66,574.04,1306.0,574.15,574.41,573.66,574.04,1306.0
2025-05-12 11:10:00,574.24,575.03,574.03,574.65,3342.0,574.24,575.03,574.03,574.65,3342.0
2025-05-12 11:15:00,574.86,575.25,574.66,574.9,1800.0,574.86,575.25,574.66,574.9,1800.0
2025-05-12 11:20:00,574.5,574.82,573.43,573.44,2041.0,574.5,574.82,573.43,573.44,2041.0
2025-05-12 11:25:00,573.39,574.51,573.03,573.58,6684.0,573.39,574.51,573.03,573.58,6684.0
2025-05-12 11:30:00,574.32,574.7,573.71,574.51,800.0,574.32,574.7,573.71,574.51,800.0
2025-05-12 11:35:00,574.17,574.17,571.96,571.96,1640.0,574.17,574.17,571.96,571.96,1640.0
2025-05-12 11:40:00,572.42,573.68,572.38,573.61,800.0,572.42,573.68,572.38,573.61,800.0
2025-05-12 11:45:00,573.56,573.8,572.99,573.59,1000.0,573.56,573.8,572.99,573.59,1000.0
2025-05-12 11:50:00,573.47,573.66,573.2,573.2,2202.0,573.47,573.66,573.2,573.2,2202.0
2025-05-12 11:55:00,573.21,573.61,572.66,572.67,2000.0,573.21,573.61,572.66,572.67,2000.0
2025-05-12 12:00:00,572.94,573.5,572.7,573.07,1000.0,572.94,573.5,572.7,573.07,1000.0
2025-05-12 12:05:00,573.33,573.58,573.3,573.48,1400.0,573.33,573.58,573.3,573.48,1400.0
2025-05-12 12:10:00,573.56,574.21,573.3,573.71,2070.0,573.56,574.21,573.3,573.71,2070.0
2025-05-12 12:15:00,574.06,574.09,573.3,573.82,900.0,574.06,574.09,573.3,573.82,900.0
2025-05-12 12:20:00,573.85,574.11,573.7,574.06,1900.0,573.85,574.11,573.7,574.06,1900.0
2025-05-12 12:25:00,573.5,573.92,573.01,573.01,1915.0,573.5,573.92,573.01,573.01,1915.0
2025-05-12 12:30:00,573.09,573.18,572.78,572.78,400.0,573.09,573.18,572.78,572.78,400.0
2025-05-12 12:35:00,573.64,573.78,573.64,573.77,816.0,573.64,573.78,573.64,573.77,816.0
2025-05-12 12:40:00,573.78,574.45,573.55,574.35,1818.0,573.78,574.45,573.55,574.35,1818.0
2025-05-12 12:45:00,574.5,575.02,573.94,574.85,5804.0,574.5,575.02,573.94,574.85,5804.0
2025-05-12 12:50:00,574.33,574.77,574.23,574.28,1002.0,574.33,574.77,574.23,574.28,1002.0
2025-05-12 12:55:00,574.13,574.53,574.07,574.24,1900.0,574.13,574.53,574.07,574.24,1900.0
2025-05-12 13:00:00,574.51,574.7,574.05,574.5,3874.0,574.51,574.7,574.05,574.5,3874.0
2025-05-12 13:05:00,574.52,575.7,574.52,575.57,11197.0,574.52,575.7,574.52,575.57,11197.0
2025-05-12 13:10:00,575.54,575.6,575.22,575.42,1088.0,575.54,575.6,575.22,575.42,1088.0
2025-05-12 13:15:00,575.02,575.15,574.83,574.94,1807.0,575.02,575.15,574.83,574.94,1807.0
2025-05-12 13:20:00,574.94,574.94,574.43,574.57,3381.0,574.94,574.94,574.43,574.57,3381.0
2025-05-12 13:25:00,574.28,574.71,574.12,574.17,2113.0,574.28,574.71,574.12,574.17,2113.0
2025-05-12 13:30:00,573.93,573.93,573.43,573.69,400.0,573.93,573.93,573.43,573.69,400.0
2025-05-12 13:35:00,573.41,573.76,573.32,573.73,703.0,573.41,573.76,573.32,573.73,703.0
2025-05-12 13:40:00,573.55,573.55,573.29,573.29,200.0,573.55,573.55,573.29,573.29,200.0
2025-05-12 13:45:00,573.43,573.45,573.43,573.45,700.0,573.43,573.45,573.43,573.45,700.0
2025-05-12 13:50:00,573.39,573.74,573.22,573.74,1100.0,573.39,573.74,573.22,573.74,1100.0
2025-05-12 13:55:00,573.74,573.81,573.32,573.69,964.0,573.74,573.81,573.32,573.69,964.0
2025-05-12 14:00:00,573.33,573.98,573.33,573.84,2956.0,573.33,573.98,573.33,573.84,2956.0
2025-05-12 14:05:00,573.94,573.94,573.93,573.94,100.0,573.94,573.94,573.93,573.94,100.0
2025-05-12 14:10:00,573.94,573.94,573.4,573.45,4030.0,573.94,573.94,573.4,573.45,4030.0
2025-05-12 14:15:00,573.53,574.19,573.29,574.19,2254.0,573.53,574.19,573.29,574.19,2254.0
2025-05-12 14:20:00,574.04,574.33,573.82,573.82,806.0,574.04,574.33,573.82,573.82,806.0
2025-05-12 14:25:00,573.79,573.79,573.42,573.79,700.0,573.79,573.79,573.42,573.79,700.0
2025-05-12 14:30:00,573.8,574.39,573.8,574.26,1000.0,573.8,574.39,573.8,574.26,1000.0
2025-05-12 14:35:00,573.99,574.82,573.99,574.73,1920.0,573.99,574.82,573.99,574.73,1920.0
2025-05-12 14:40:00,575.09,575.09,573.79,573.8,1046.0,575.09,575.09,573.79,573.8,1046.0
2025-05-12 14:45:00,574.32,574.52,574.06,574.06,1104.0,574.32,574.52,574.06,574.06,1104.0
2025-05-12 14:50:00,573.97,574.8,573.61,574.72,1803.0,573.97,574.8,573.61,574.72,1803.0
2025-05-12 14:55:00,574.08,574.18,574.03,574.04,300.0,574.08,574.18,574.03,574.04,300.0
2025-05-12 15:00:00,574.04,574.8,573.69,574.67,1774.0,574.04,574.8,573.69,574.67,1774.0
2025-05-12 15:05:00,574.91,574.91,574.84,574.84,395.0,574.91,574.91,574.84,574.84,395.0
2025-05-12 15:10:00,574.42,574.69,574.05,574.05,2195.0,574.42,574.69,574.05,574.05,2195.0
2025-05-12 15:15:00,573.94,574.09,573.93,574.09,409.0,573.94,574.09,573.93,574.09,409.0
2025-05-12 15:20:00,574.1,574.14,573.86,574.11,709.0,574.1,574.14,573.86,574.11,709.0
2025-05-12 15:25:00,574.1,574.36,573.85,574.12,1506.0,574.1,574.36,573.85,574.12,1506.0
2025-05-12 15:30:00,574.12,574.68,573.87,574.3,2028.0,574.12,574.68,573.87,574.3,2028.0
2025-05-12 15:35:00,574.41,574.41,574.15,574.22,2455.0,574.41,574.41,574.15,574.22,2455.0
2025-05-12 15:40:00,574.22,574.42,574.0,574.37,2158.0,574.22,574.42,574.0,574.37,2158.0
2025-05-12 15:45:00,574.28,574.28,573.75,574.09,2826.0,574.28,574.28,573.75,574.09,2826.0
2025-05-12 15:50:00,574.0,574.65,573.52,574.55,3903.0,574.0,574.65,573.52,574.55,3903.0
2025-05-12 15:55:00,574.24,575.93,573.98,575.9,17351.0,574.24,575.93,573.98,575.9,17351.0
2025-05-13 09:30:00,577.82,577.82,575.59,575.6,26145.0,577.82,577.82,575.59,575.6,26145.0
2025-05-13 09:35:00,575.46,578.26,575.45,578.21,2200.0,575.46,578.26,575.45,578.21,2200.0
2025-05-13 09:40:00,578.44,578.44,576.44,576.44,1500.0,578.44,578.44,576.44,576.44,1500.0
2025-05-13 09:45:00,576.34,577.35,576.12,576.65,1300.0,576.34,577.35,576.12,576.65,1300.0
2025-05-13 09:50:00,577.05,578.73,577.05,578.73,5565.0,577.05,578.73,577.05,578.73,5565.0
2025-05-13 09:55:00,579.18,580.26,579.0,580.26,1000.0,579.18,580.26,579.0,580.26,1000.0
2025-05-13 10:00:00,580.59,581.46,580.56,581.13,2400.0,580.59,581.46,580.56,581.13,2400.0
2025-05-13 10:05:00,581.32,581.69,581.02,581.12,2900.0,581.32,581.69,581.02,581.12,2900.0
2025-05-13 10:10:00,580.91,581.1,580.59,581.1,700.0,580.91,581.1,580.59,581.1,700.0
2025-05-13 10:15:00,581.23,581.23,580.59,580.89,1356.0,581.23,581.23,580.59,580.89,1356.0
2025-05-13 10:20:00,580.57,581.65,579.95,581.28,6577.0,580.57,581.65,579.95,581.28,6577.0
2025-05-13 10:25:00,580.94,582.26,580.94,581.03,724.0,580.94,582.26,580.94,581.03,724.0
2025-05-13 10:30:00,581.2,581.39,580.89,580.89,800.0,581.2,581.39,580.89,580.89,800.0
2025-05-13 10:35:00,580.61,580.78,580.07,580.24,4066.0,580.61,580.78,580.07,580.24,4066.0
2025-05-13 10:40:00,580.19,581.0,580.06,581.0,5914.0,580.19,581.0,580.06,581.0,5914.0
2025-05-13 10:45:00,580.94,581.27,580.94,580.95,1456.0,580.94,581.27,580.94,580.95,1456.0
2025-05-13 10:50:00,581.6,581.69,581.18,581.27,1000.0,581.6,581.69,581.18,581.27,1000.0
2025-05-13 10:55:00,581.25,581.53,580.77,581.44,1750.0,581.25,581.53,580.77,581.44,1750.0
2025-05-13 11:00:00,581.5,582.57,581.5,582.42,1329.0,581.5,582.57,581.5,582.42,1329.0
2025-05-13 11:05:00,582.32,582.56,582.05,582.3,1482.0,582.32,582.56,582.05,582.3,1482.0
2025-05-13 11:10:00,582.17,582.49,581.8,581.82,2203.0,582.17,582.49,581.8,581.82,2203.0
2025-05-13 11:15:00,581.68,581.68,580.93,581.3,1100.0,581.68,581.68,580.93,581.3,1100.0
2025-05-13 11:20:00,581.33,581.63,581.24,581.62,1600.0,581.33,581.63,581.24,581.62,1600.0
2025-05-13 11:25:00,581.65,582.04,581.54,581.97,6399.0,581.65,582.04,581.54,581.97,6399.0
2025-05-13 11:30:00,581.95,582.17,581.95,582.17,400.0,581.95,582.17,581.95,582.17,400.0
2025-05-13 11:35:00,581.73,582.0,581.71,581.77,1525.0,581.73,582.0,581.71,581.77,1525.0
2025-05-13 11:40:00,581.64,581.73,581.2,581.2,1100.0,581.64,581.73,581.2,581.2,1100.0
2025-05-13 11:45:00,581.91,581.91,581.6,581.76,700.0,581.91,581.91,581.6,581.76,700.0
2025-05-13 11:50:00,581.57,581.88,581.07,581.59,2577.0,581.57,581.88,581.07,581.59,2577.0
2025-05-13 11:55:00,581.52,581.61,581.4,581.4,500.0,581.52,581.61,581.4,581.4,500.0
2025-05-13 12:00:00,581.19,581.41,580.13,580.15,18065.0,581.19,581.41,580.13,580.15,18065.0
2025-05-13 12:05:00,580.15,580.29,579.54,579.92,30631.0,580.15,580.29,579.54,579.92,30631.0
2025-05-13 12:10:00,579.61,579.61,579.57,579.57,200.0,579.61,579.61,579.57,579.57,200.0
2025-05-13 12:15:00,579.21,579.21,578.68,578.68,700.0,579.21,579.21,578.68,578.68,700.0
2025-05-13 12:20:00,578.86,579.21,578.86,579.21,200.0,578.86,579.21,578.86,579.21,200.0
2025-05-13 12:25:00,579.38,579.38,579.38,579.38,100.0,579.38,579.38,579.38,579.38,100.0
2025-05-13 12:30:00,580.21,580.21,580.03,580.18,1932.0,580.21,580.21,580.03,580.18,1932.0
2025-05-13 12:35:00,580.43,580.58,580.43,580.48,1137.0,580.43,580.58,580.43,580.48,1137.0
2025-05-13 12:40:00,580.26,580.26,579.79,579.79,947.0,580.26,580.26,579.79,579.79,947.0
2025-05-13 12:45:00,579.97,580.15,579.94,580.15,533.0,579.97,580.15,579.94,580.15,533.0
2025-05-13 12:50:00,579.71,580.96,579.71,580.96,3158.0,579.71,580.96,579.71,580.96,3158.0
2025-05-13 12:55:00,581.35,581.35,580.73,580.92,552.0,581.35,581.35,580.73,580.92,552.0
2025-05-13 13:00:00,580.92,581.57,580.66,580.94,1321.0,580.92,581.57,580.66,580.94,1321.0
2025-05-13 13:05:00,581.29,581.61,580.94,581.02,1809.0,581.29,581.61,580.94,581.02,1809.0
2025-05-13 13:10:00,581.07,581.3,580.84,580.84,3419.0,581.07,581.3,580.84,580.84,3419.0
2025-05-13 13:15:00,581.13,581.3,580.94,581.0,2969.0,581.13,581.3,580.94,581.0,2969.0
2025-05-13 13:20:00,580.97,581.26,580.97,581.26,513.0,580.97,581.26,580.97,581.26,513.0
2025-05-13 13:25:00,581.03,581.29,580.84,581.29,500.0,581.03,581.29,580.84,581.29,500.0
2025-05-13 13:30:00,581.1,581.47,581.1,581.47,419.0,581.1,581.47,581.1,581.47,419.0
2025-05-13 13:35:00,581.7,581.7,581.33,581.34,200.0,581.7,581.7,581.33,581.34,200.0
2025-05-13 13:40:00,580.8,581.0,580.72,580.85,2819.0,580.8,581.0,580.72,580.85,2819.0
2025-05-13 13:45:00,580.89,580.89,580.76,580.76,300.0,580.89,580.89,580.76,580.76,300.0
2025-05-13 13:50:00,580.76,580.98,580.76,580.76,1384.0,580.76,580.98,580.76,580.76,1384.0
2025-05-13 13:55:00,580.51,580.84,580.51,580.6,2198.0,580.51,580.84,580.51,580.6,2198.0
2025-05-13 14:00:00,580.81,580.81,580.55,580.6,2800.0,580.81,580.81,580.55,580.6,2800.0
2025-05-13 14:05:00,580.85,581.37,580.85,581.37,1458.0,580.85,581.37,580.85,581.37,1458.0
2025-05-13 14:10:00,581.37,581.54,581.14,581.14,849.0,581.37,581.54,581.14,581.14,849.0
2025-05-13 14:15:00,581.28,581.28,580.61,581.02,3599.0,581.28,581.28,580.61,581.02,3599.0
2025-05-13 14:20:00,580.66,580.66,579.63,579.63,974.0,580.66,580.66,579.63,579.63,974.0
2025-05-13 14:25:00,579.69,579.95,579.69,579.69,1100.0,579.69,579.95,579.69,579.69,1100.0
2025-05-13 14:30:00,579.69,579.69,579.69,579.69,0.0,579.69,579.69,579.69,579.69,0.0
2025-05-13 14:35:00,579.68,580.41,579.68,580.01,1564.0,579.68,580.41,579.68,580.01,1564.0
2025-05-13 14:40:00,580.0,580.24,579.92,580.24,1200.0,580.0,580.24,579.92,580.24,1200.0
2025-05-13 14:45:00,580.34,580.41,580.03,580.2,843.0,580.34,580.41,580.03,580.2,843.0
2025-05-13 14:50:00,580.27,580.48,580.05,580.16,2156.0,580.27,580.48,580.05,580.16,2156.0
2025-05-13 14:55:00,579.91,580.59,579.91,580.59,1082.0,579.91,580.59,579.91,580.59,1082.0
2025-05-13 15:00:00,580.38,580.38,579.46,579.46,1059.0,580.38,580.38,579.46,579.46,1059.0
2025-05-13 15:05:00,579.41,579.56,579.06,579.06,1454.0,579.41,579.56,579.06,579.06,1454.0
2025-05-13 15:10:00,579.36,579.6,579.28,579.6,876.0,579.36,579.6,579.28,579.6,876.0
2025-05-13 15:15:00,579.33,579.44,578.86,578.9,510.0,579.33,579.44,578.86,578.9,510.0
2025-05-13 15:20:00,578.62,578.82,578.62,578.81,320.0,578.62,578.82,578.62,578.81,320.0
2025-05-13 15:25:00,579.0,579.0,578.63,578.63,505.0,579.0,579.0,578.63,578.63,505.0
2025-05-13 15:30:00,579.01,579.01,578.75,578.76,1200.0,579.01,579.01,578.75,578.76,1200.0
2025-05-13 15:35:00,578.88,579.32,578.85,579.29,1106.0,578.88,579.32,578.85,579.29,1106.0
2025-05-13 15:40:00,579.29,579.71,579.06,579.07,2200.0,579.29,579.71,579.06,579.07,2200.0
2025-05-13 15:45:00,578.61,578.77,578.34,578.34,800.0,578.61,578.77,578.34,578.34,800.0
2025-05-13 15:50:00,578.04,578.32,577.29,577.3,4580.0,578.04,578.32,577.29,577.3,4580.0
2025-05-13 15:55:00,577.21,577.76,576.63,576.94,8350.0,577.21,577.76,576.63,576.94,8350.0
2025-05-14 09:30:00,572.81,576.87,572.54,572.54,11972.0,572.81,576.87,572.54,572.54,11972.0
2025-05-14 09:35:00,572.54,572.54,567.69,569.74,7047.0,572.54,572.54,567.69,569.74,7047.0
2025-05-14 09:40:00,567.82,568.64,566.56,568.18,7141.0,567.82,568.64,566.56,568.18,7141.0
2025-05-14 09:45:00,567.43,568.98,566.23,568.73,3162.0,567.43,568.98,566.23,568.73,3162.0
2025-05-14 09:50:00,568.73,568.73,564.44,565.47,4648.0,568.73,568.73,564.44,565.47,4648.0
2025-05-14 09:55:00,566.12,569.11,566.11,569.1,1709.0,566.12,569.11,566.11,569.1,1709.0
2025-05-14 10:00:00,568.45,568.45,567.78,568.12,810.0,568.45,568.45,567.78,568.12,810.0
2025-05-14 10:05:00,568.21,568.21,567.44,567.45,500.0,568.21,568.21,567.44,567.45,500.0
2025-05-14 10:10:00,566.48,567.81,566.48,567.79,600.0,566.48,567.81,566.48,567.79,600.0
2025-05-14 10:15:00,567.73,567.73,567.37,567.71,1855.0,567.73,567.73,567.37,567.71,1855.0
2025-05-14 10:20:00,568.37,568.93,567.87,567.87,1346.0,568.37,568.93,567.87,567.87,1346.0
2025-05-14 10:25:00,568.29,568.29,566.66,566.66,1713.0,568.29,568.29,566.66,566.66,1713.0
2025-05-14 10:30:00,566.71,567.21,565.65,565.65,6278.0,566.71,567.21,565.65,565.65,6278.0
2025-05-14 10:35:00,565.4,565.75,565.27,565.27,1050.0,565.4,565.75,565.27,565.27,1050.0
2025-05-14 10:40:00,565.44,566.64,565.01,566.59,5851.0,565.44,566.64,565.01,566.59,5851.0
2025-05-14 10:45:00,565.65,566.81,565.41,565.41,746.0,565.65,566.81,565.41,565.41,746.0
2025-05-14 10:50:00,565.26,565.54,564.82,564.87,2090.0,565.26,565.54,564.82,564.87,2090.0
2025-05-14 10:55:00,565.15,565.56,565.15,565.15,1268.0,565.15,565.56,565.15,565.15,1268.0
2025-05-14 11:00:00,565.19,565.26,564.29,564.29,1027.0,565.19,565.26,564.29,564.29,1027.0
2025-05-14 11:05:00,563.79,563.87,563.49,563.87,624.0,563.79,563.87,563.49,563.87,624.0
2025-05-14 11:10:00,563.87,564.96,563.86,564.96,3971.0,563.87,564.96,563.86,564.96,3971.0
2025-05-14 11:15:00,564.84,564.84,564.36,564.77,300.0,564.84,564.84,564.36,564.77,300.0
2025-05-14 11:20:00,564.62,564.82,564.61,564.82,300.0,564.62,564.82,564.61,564.82,300.0
2025-05-14 11:25:00,564.82,565.01,564.77,564.77,614.0,564.82,565.01,564.77,564.77,614.0
2025-05-14 11:30:00,564.65,565.57,564.65,564.87,2667.0,564.65,565.57,564.65,564.87,2667.0
2025-05-14 11:35:00,564.91,564.94,564.7,564.7,1386.0,564.91,564.94,564.7,564.7,1386.0
2025-05-14 11:40:00,564.59,564.91,564.58,564.9,1295.0,564.59,564.91,564.58,564.9,1295.0
2025-05-14 11:45:00,564.9,564.9,564.9,564.9,0.0,564.9,564.9,564.9,564.9,0.0
2025-05-14 11:50:00,564.9,564.91,564.17,564.54,700.0,564.9,564.91,564.17,564.54,700.0
2025-05-14 11:55:00,564.47,564.89,564.43,564.88,4704.0,564.47,564.89,564.43,564.88,4704.0
2025-05-14 12:00:00,564.64,564.65,564.64,564.64,100.0,564.64,564.65,564.64,564.64,100.0
2025-05-14 12:05:00,564.43,564.44,564.25,564.25,593.0,564.43,564.44,564.25,564.25,593.0
2025-05-14 12:10:00,564.19,564.46,564.19,564.46,600.0,564.19,564.46,564.19,564.46,600.0
2025-05-14 12:15:00,564.38,564.38,563.92,564.05,600.0,564.38,564.38,563.92,564.05,600.0
2025-05-14 12:20:00,564.03,564.33,564.02,564.13,500.0,564.03,564.33,564.02,564.13,500.0
2025-05-14 12:25:00,564.24,564.43,564.06,564.43,500.0,564.24,564.43,564.06,564.43,500.0
2025-05-14 12:30:00,565.0,565.0,564.69,564.93,1693.0,565.0,565.0,564.69,564.93,1693.0
2025-05-14 12:35:00,564.79,564.79,564.26,564.33,793.0,564.79,564.79,564.26,564.33,793.0
2025-05-14 12:40:00,563.87,563.87,563.87,563.87,100.0,563.87,563.87,563.87,563.87,100.0
2025-05-14 12:45:00,563.94,563.94,563.94,563.94,100.0,563.94,563.94,563.94,563.94,100.0
2025-05-14 12:50:00,563.89,564.26,563.89,564.26,200.0,563.89,564.26,563.89,564.26,200.0
2025-05-14 12:55:00,564.19,564.2,564.16,564.2,300.0,564.19,564.2,564.16,564.2,300.0
2025-05-14 13:00:00,564.16,564.2,563.79,564.2,2034.0,564.16,564.2,563.79,564.2,2034.0
2025-05-14 13:05:00,564.2,564.79,564.19,564.79,615.0,564.2,564.79,564.19,564.79,615.0
2025-05-14 13:10:00,564.48,564.48,564.48,564.48,200.0,564.48,564.48,564.48,564.48,200.0
2025-05-14 13:15:00,564.21,565.19,564.21,565.19,1325.0,564.21,565.19,564.21,565.19,1325.0
2025-05-14 13:20:00,564.85,564.85,563.98,564.0,3484.0,564.85,564.85,563.98,564.0,3484.0
2025-05-14 13:25:00,564.1,564.1,563.83,563.98,1400.0,564.1,564.1,563.83,563.98,1400.0
2025-05-14 13:30:00,563.98,564.33,563.72,564.1,3980.0,563.98,564.33,563.72,564.1,3980.0
2025-05-14 13:35:00,564.17,564.42,563.9,564.04,27496.0,564.17,564.42,563.9,564.04,27496.0
2025-05-14 13:40:00,564.23,564.24,563.93,564.1,2986.0,564.23,564.24,563.93,564.1,2986.0
2025-05-14 13:45:00,563.7,563.77,563.7,563.77,300.0,563.7,563.77,563.7,563.77,300.0
2025-05-14 13:50:00,563.99,563.99,563.62,563.62,229.0,563.99,563.99,563.62,563.62,229.0
2025-05-14 13:55:00,564.11,564.58,564.08,564.51,8440.0,564.11,564.58,564.08,564.51,8440.0
2025-05-14 14:00:00,565.06,565.24,565.06,565.24,970.0,565.06,565.24,565.06,565.24,970.0
2025-05-14 14:05:00,565.61,566.35,565.25,565.52,3429.0,565.61,566.35,565.25,565.52,3429.0
2025-05-14 14:10:00,565.39,565.39,565.0,565.0,400.0,565.39,565.39,565.0,565.0,400.0
2025-05-14 14:15:00,564.89,565.44,564.89,565.44,500.0,564.89,565.44,564.89,565.44,500.0
2025-05-14 14:20:00,565.44,565.44,565.01,565.17,1241.0,565.44,565.44,565.01,565.17,1241.0
2025-05-14 14:25:00,565.33,566.28,565.33,565.75,1381.0,565.33,566.28,565.33,565.75,1381.0
2025-05-14 14:30:00,566.17,566.33,565.99,566.33,300.0,566.17,566.33,565.99,566.33,300.0
2025-05-14 14:35:00,566.65,566.79,566.65,566.78,400.0,566.65,566.79,566.65,566.78,400.0
2025-05-14 14:40:00,567.04,567.58,567.03,567.57,1504.0,567.04,567.58,567.03,567.57,1504.0
2025-05-14 14:45:00,567.61,567.61,567.38,567.38,249.0,567.61,567.61,567.38,567.38,249.0
2025-05-14 14:50:00,567.37,567.57,567.12,567.57,1950.0,567.37,567.57,567.12,567.57,1950.0
2025-05-14 14:55:00,567.36,567.36,567.1,567.1,200.0,567.36,567.36,567.1,567.1,200.0
2025-05-14 15:00:00,567.52,567.52,567.25,567.25,800.0,567.52,567.52,567.25,567.25,800.0
2025-05-14 15:05:00,566.65,567.01,566.6,566.74,976.0,566.65,567.01,566.6,566.74,976.0
2025-05-14 15:10:00,566.79,566.79,566.78,566.79,206.0,566.79,566.79,566.78,566.79,206.0
2025-05-14 15:15:00,566.62,567.3,566.61,566.72,1834.0,566.62,567.3,566.61,566.72,1834.0
2025-05-14 15:20:00,566.06,566.18,565.56,565.93,1941.0,566.06,566.18,565.56,565.93,1941.0
2025-05-14 15:25:00,565.64,566.95,565.64,566.8,860.0,565.64,566.95,565.64,566.8,860.0
2025-05-14 15:30:00,566.68,566.68,566.18,566.18,400.0,566.68,566.68,566.18,566.18,400.0
2025-05-14 15:35:00,566.0,566.17,565.78,565.79,1162.0,566.0,566.17,565.78,565.79,1162.0
2025-05-14 15:40:00,565.79,566.5,565.78,565.84,2349.0,565.79,566.5,565.78,565.84,2349.0
2025-05-14 15:45:00,565.83,565.96,565.23,565.96,2709.0,565.83,565.96,565.23,565.96,2709.0
2025-05-14 15:50:00,566.06,567.1,566.06,566.52,6773.0,566.06,567.1,566.06,566.52,6773.0
2025-05-14 15:55:00,566.09,566.1,565.21,565.6,17997.0,566.09,566.1,565.21,565.6,17997.0
2025-05-15 09:30:00,565.74,568.65,565.27,567.64,5196.0,565.74,568.65,565.27,567.64,5196.0
2025-05-15 09:35:00,567.77,568.71,567.77,568.35,1297.0,567.77,568.71,567.77,568.35,1297.0
2025-05-15 09:40:00,568.62,568.81,567.32,568.54,2220.0,568.62,568.81,567.32,568.54,2220.0
2025-05-15 09:45:00,568.76,569.74,568.06,569.74,3409.0,568.76,569.74,568.06,569.74,3409.0
2025-05-15 09:50:00,569.95,571.28,569.95,570.23,5409.0,569.95,571.28,569.95,570.23,5409.0
2025-05-15 09:55:00,569.89,569.89,569.88,569.89,165.0,569.89,569.89,569.88,569.89,165.0
2025-05-15 10:00:00,571.03,571.35,570.79,571.12,1343.0,571.03,571.35,570.79,571.12,1343.0
2025-05-15 10:05:00,570.2,571.01,570.2,571.01,400.0,570.2,571.01,570.2,571.01,400.0
2025-05-15 10:10:00,570.49,570.49,570.15,570.15,300.0,570.49,570.49,570.15,570.15,300.0
2025-05-15 10:15:00,570.92,571.0,570.09,570.65,2441.0,570.92,571.0,570.09,570.65,2441.0
2025-05-15 10:20:00,570.4,570.4,570.0,570.0,800.0,570.4,570.4,570.0,570.0,800.0
2025-05-15 10:25:00,570.49,570.51,569.88,569.99,1038.0,570.49,570.51,569.88,569.99,1038.0
2025-05-15 10:30:00,570.5,570.58,570.5,570.58,200.0,570.5,570.58,570.5,570.58,200.0
2025-05-15 10:35:00,570.58,571.35,570.2,571.26,3720.0,570.58,571.35,570.2,571.26,3720.0
2025-05-15 10:40:00,571.47,571.52,570.72,571.35,764.0,571.47,571.52,570.72,571.35,764.0
2025-05-15 10:45:00,571.2,571.81,571.2,571.81,200.0,571.2,571.81,571.2,571.81,200.0
2025-05-15 10:50:00,571.58,571.58,571.03,571.57,1250.0,571.58,571.58,571.03,571.57,1250.0
2025-05-15 10:55:00,571.15,571.15,571.15,571.15,185.0,571.15,571.15,571.15,571.15,185.0
2025-05-15 11:00:00,571.53,571.91,571.2,571.91,636.0,571.53,571.91,571.2,571.91,636.0
2025-05-15 11:05:00,572.28,572.28,571.66,571.67,1400.0,572.28,572.28,571.66,571.67,1400.0
2025-05-15 11:10:00,571.98,572.12,571.98,572.09,400.0,571.98,572.12,571.98,572.09,400.0
2025-05-15 11:15:00,572.12,573.07,572.12,572.71,2075.0,572.12,573.07,572.12,572.71,2075.0
2025-05-15 11:20:00,572.71,573.57,572.71,572.86,1413.0,572.71,573.57,572.71,572.86,1413.0
2025-05-15 11:25:00,572.77,573.13,572.73,572.96,2394.0,572.77,573.13,572.73,572.96,2394.0
2025-05-15 11:30:00,572.74,573.12,572.73,573.12,400.0,572.74,573.12,572.73,573.12,400.0
2025-05-15 11:35:00,572.9,573.47,572.9,573.47,300.0,572.9,573.47,572.9,573.47,300.0
2025-05-15 11:40:00,573.2,573.67,573.1,573.62,1700.0,573.2,573.67,573.1,573.62,1700.0
2025-05-15 11:45:00,573.62,573.62,573.25,573.32,3191.0,573.62,573.62,573.25,573.32,3191.0
2025-05-15 11:50:00,572.86,573.43,572.78,573.22,3531.0,572.86,573.43,572.78,573.22,3531.0
2025-05-15 11:55:00,573.45,573.72,573.1,573.65,1548.0,573.45,573.72,573.1,573.65,1548.0
2025-05-15 12:00:00,573.42,573.8,573.41,573.76,400.0,573.42,573.8,573.41,573.76,400.0
2025-05-15 12:05:00,573.59,573.99,573.59,573.99,826.0,573.59,573.99,573.59,573.99,826.0
2025-05-15 12:10:00,573.87,574.27,573.87,574.2,2271.0,573.87,574.27,573.87,574.2,2271.0
2025-05-15 12:15:00,573.86,574.48,573.58,573.64,4111.0,573.86,574.48,573.58,573.64,4111.0
2025-05-15 12:20:00,573.37,573.37,573.36,573.37,578.0,573.37,573.37,573.36,573.37,578.0
2025-05-15 12:25:00,573.35,573.35,573.11,573.12,400.0,573.35,573.35,573.11,573.12,400.0
2025-05-15 12:30:00,573.32,573.53,573.0,573.5,2434.0,573.32,573.53,573.0,573.5,2434.0
2025-05-15 12:35:00,573.64,573.64,573.15,573.16,700.0,573.64,573.64,573.15,573.16,700.0
2025-05-15 12:40:00,573.55,573.82,573.5,573.82,536.0,573.55,573.82,573.5,573.82,536.0
2025-05-15 12:45:00,573.61,574.27,573.6,573.81,400.0,573.61,574.27,573.6,573.81,400.0
2025-05-15 12:50:00,573.81,573.97,573.51,573.91,1220.0,573.81,573.97,573.51,573.91,1220.0
2025-05-15 12:55:00,573.95,574.18,573.6,574.18,4672.0,573.95,574.18,573.6,574.18,4672.0
2025-05-15 13:00:00,574.77,574.77,574.43,574.43,322.0,574.77,574.77,574.43,574.43,322.0
2025-05-15 13:05:00,574.53,574.53,573.8,574.04,1440.0,574.53,574.53,573.8,574.04,1440.0
2025-05-15 13:10:00,573.99,574.1,573.84,574.1,2703.0,573.99,574.1,573.84,574.1,2703.0
2025-05-15 13:15:00,574.19,574.19,574.14,574.14,320.0,574.19,574.19,574.14,574.14,320.0
2025-05-15 13:20:00,574.27,574.55,574.27,574.55,320.0,574.27,574.55,574.27,574.55,320.0
2025-05-15 13:25:00,574.18,574.51,573.87,574.18,714.0,574.18,574.51,573.87,574.18,714.0
2025-05-15 13:30:00,574.0,574.09,573.95,574.0,1268.0,574.0,574.09,573.95,574.0,1268.0
2025-05-15 13:35:00,573.97,573.99,573.94,573.95,1109.0,573.97,573.99,573.94,573.95,1109.0
2025-05-15 13:40:00,573.87,574.25,573.84,574.25,1300.0,573.87,574.25,573.84,574.25,1300.0
2025-05-15 13:45:00,574.22,574.48,574.22,574.48,400.0,574.22,574.48,574.22,574.48,400.0
2025-05-15 13:50:00,574.18,574.18,573.8,573.99,2282.0,574.18,574.18,573.8,573.99,2282.0
2025-05-15 13:55:00,573.86,574.52,573.86,574.52,600.0,573.86,574.52,573.86,574.52,600.0
2025-05-15 14:00:00,574.11,574.11,572.53,572.53,1694.0,574.11,574.11,572.53,572.53,1694.0
2025-05-15 14:05:00,572.43,572.92,572.13,572.67,2935.0,572.43,572.92,572.13,572.67,2935.0
2025-05-15 14:10:00,572.77,572.8,572.12,572.41,2132.0,572.77,572.8,572.12,572.41,2132.0
2025-05-15 14:15:00,572.24,572.24,572.0,572.07,900.0,572.24,572.24,572.0,572.07,900.0
2025-05-15 14:20:00,572.07,572.52,571.78,572.52,2346.0,572.07,572.52,571.78,572.52,2346.0
2025-05-15 14:25:00,572.52,572.52,571.83,572.1,1169.0,572.52,572.52,571.83,572.1,1169.0
2025-05-15 14:30:00,572.36,572.92,572.36,572.85,1330.0,572.36,572.92,572.36,572.85,1330.0
2025-05-15 14:35:00,572.85,572.87,572.42,572.42,1200.0,572.85,572.87,572.42,572.42,1200.0
2025-05-15 14:40:00,572.74,573.15,572.73,573.12,700.0,572.74,573.15,572.73,573.12,700.0
2025-05-15 14:45:00,572.89,573.05,572.82,572.9,1100.0,572.89,573.05,572.82,572.9,1100.0
2025-05-15 14:50:00,572.99,572.99,572.44,572.65,1276.0,572.99,572.99,572.44,572.65,1276.0
2025-05-15 14:55:00,572.92,573.08,572.81,572.98,920.0,572.92,573.08,572.81,572.98,920.0
2025-05-15 15:00:00,572.98,573.21,572.98,573.21,870.0,572.98,573.21,572.98,573.21,870.0
2025-05-15 15:05:00,573.11,573.26,572.54,572.84,2362.0,573.11,573.26,572.54,572.84,2362.0
2025-05-15 15:10:00,572.72,573.03,572.58,572.76,1500.0,572.72,573.03,572.58,572.76,1500.0
2025-05-15 15:15:00,572.76,573.19,572.76,572.84,2620.0,572.76,573.19,572.76,572.84,2620.0
2025-05-15 15:20:00,573.49,573.49,573.26,573.26,300.0,573.49,573.49,573.26,573.26,300.0
2025-05-15 15:25:00,573.03,573.03,572.91,572.91,2142.0,573.03,573.03,572.91,572.91,2142.0
2025-05-15 15:30:00,572.94,573.23,572.8,573.16,1645.0,572.94,573.23,572.8,573.16,1645.0
2025-05-15 15:35:00,573.24,573.24,572.7,572.7,2011.0,573.24,573.24,572.7,572.7,2011.0
2025-05-15 15:40:00,572.8,573.39,572.79,573.08,4287.0,572.8,573.39,572.79,573.08,4287.0
2025-05-15 15:45:00,573.23,573.59,573.23,573.34,1600.0,573.23,573.59,573.23,573.34,1600.0
2025-05-15 15:50:00,573.78,574.69,573.53,574.25,6074.0,573.78,574.69,573.53,574.25,6074.0
2025-05-15 15:55:00,573.43,574.54,573.4,574.42,24388.0,573.43,574.54,573.4,574.42,24388.0
2025-05-16 09:30:00,579.01,579.6,576.78,576.78,41337.0,579.01,579.6,576.78,576.78,41337.0
2025-05-16 09:35:00,574.22,574.22,574.22,574.22,100.0,574.22,574.22,574.22,574.22,100.0
2025-05-16 09:40:00,574.81,576.08,574.8,575.88,3382.0,574.81,576.08,574.8,575.88,3382.0
2025-05-16 09:45:00,575.59,577.09,575.32,576.45,5243.0,575.59,577.09,575.32,576.45,5243.0
2025-05-16 09:50:00,575.89,575.9,575.89,575.89,144.0,575.89,575.9,575.89,575.89,144.0
2025-05-16 09:55:00,577.85,577.85,577.65,577.67,520.0,577.85,577.85,577.65,577.67,520.0
2025-05-16 10:00:00,577.86,577.86,576.62,576.7,2277.0,577.86,577.86,576.62,576.7,2277.0
2025-05-16 10:05:00,576.66,576.66,575.81,576.27,2401.0,576.66,576.66,575.81,576.27,2401.0
2025-05-16 10:10:00,576.63,576.92,576.38,576.38,375.0,576.63,576.92,576.38,576.38,375.0
2025-05-16 10:15:00,577.23,577.23,576.98,576.99,400.0,577.23,577.23,576.98,576.99,400.0
2025-05-16 10:20:00,577.5,577.85,577.11,577.45,1315.0,577.5,577.85,577.11,577.45,1315.0
2025-05-16 10:25:00,577.76,577.76,576.84,576.84,429.0,577.76,577.76,576.84,576.84,429.0
2025-05-16 10:30:00,576.95,576.95,576.95,576.95,100.0,576.95,576.95,576.95,576.95,100.0
2025-05-16 10:35:00,577.43,577.94,577.4,577.86,845.0,577.43,577.94,577.4,577.86,845.0
2025-05-16 10:40:00,578.1,578.48,578.1,578.48,300.0,578.1,578.48,578.1,578.48,300.0
2025-05-16 10:45:00,578.45,579.44,578.44,578.89,4050.0,578.45,579.44,578.44,578.89,4050.0
2025-05-16 10:50:00,578.7,578.81,578.68,578.81,400.0,578.7,578.81,578.68,578.81,400.0
2025-05-16 10:55:00,578.74,578.74,578.28,578.59,1194.0,578.74,578.74,578.28,578.59,1194.0
2025-05-16 11:00:00,579.1,579.1,578.24,578.24,931.0,579.1,579.1,578.24,578.24,931.0
2025-05-16 11:05:00,578.45,578.7,578.42,578.61,600.0,578.45,578.7,578.42,578.61,600.0
2025-05-16 11:10:00,578.63,579.33,578.63,578.84,1340.0,578.63,579.33,578.63,578.84,1340.0
2025-05-16 11:15:00,578.84,578.99,578.61,578.72,2336.0,578.84,578.99,578.61,578.72,2336.0
2025-05-16 11:20:00,578.77,578.77,578.21,578.46,720.0,578.77,578.77,578.21,578.46,720.0
2025-05-16 11:25:00,578.46,578.46,578.46,578.46,0.0,578.46,578.46,578.46,578.46,0.0
2025-05-16 11:30:00,579.11,579.14,579.11,579.14,200.0,579.11,579.14,579.11,579.14,200.0
2025-05-16 11:35:00,579.34,579.4,578.86,578.86,657.0,579.34,579.4,578.86,578.86,657.0
2025-05-16 11:40:00,578.83,579.11,578.83,579.0,840.0,578.83,579.11,578.83,579.0,840.0
2025-05-16 11:45:00,579.46,579.46,578.08,578.08,3297.0,579.46,579.46,578.08,578.08,3297.0
2025-05-16 11:50:00,578.65,578.65,578.57,578.58,200.0,578.65,578.65,578.57,578.58,200.0
2025-05-16 11:55:00,578.65,578.78,578.65,578.78,300.0,578.65,578.78,578.65,578.78,300.0
2025-05-16 12:00:00,578.78,578.78,578.78,578.78,0.0,578.78,578.78,578.78,578.78,0.0
2025-05-16 12:05:00,579.9,580.15,579.81,579.81,400.0,579.9,580.15,579.81,579.81,400.0
2025-05-16 12:10:00,579.85,580.15,579.84,580.15,400.0,579.85,580.15,579.84,580.15,400.0
2025-05-16 12:15:00,579.8,579.8,579.29,579.29,832.0,579.8,579.8,579.29,579.29,832.0
2025-05-16 12:20:00,579.65,579.87,579.39,579.87,366.0,579.65,579.87,579.39,579.87,366.0
2025-05-16 12:25:00,580.18,580.8,580.01,580.8,1012.0,580.18,580.8,580.01,580.8,1012.0
2025-05-16 12:30:00,580.37,580.81,580.37,580.78,330.0,580.37,580.81,580.37,580.78,330.0
2025-05-16 12:35:00,580.78,580.78,580.78,580.78,0.0,580.78,580.78,580.78,580.78,0.0
2025-05-16 12:40:00,580.6,580.6,580.54,580.54,1221.0,580.6,580.6,580.54,580.54,1221.0
2025-05-16 12:45:00,580.54,580.54,579.84,579.95,720.0,580.54,580.54,579.84,579.95,720.0
2025-05-16 12:50:00,579.95,580.73,579.95,580.41,1227.0,579.95,580.73,579.95,580.41,1227.0
2025-05-16 12:55:00,580.24,580.24,580.15,580.15,212.0,580.24,580.24,580.15,580.15,212.0
2025-05-16 13:00:00,580.14,580.51,580.14,580.51,420.0,580.14,580.51,580.14,580.51,420.0
2025-05-16 13:05:00,580.7,580.7,580.41,580.48,800.0,580.7,580.7,580.41,580.48,800.0
2025-05-16 13:10:00,580.47,580.81,579.88,579.88,1415.0,580.47,580.81,579.88,579.88,1415.0
2025-05-16 13:15:00,580.19,580.21,579.99,580.21,415.0,580.19,580.21,579.99,580.21,415.0
2025-05-16 13:20:00,580.02,580.62,580.02,580.39,1107.0,580.02,580.62,580.02,580.39,1107.0
2025-05-16 13:25:00,580.39,580.39,580.13,580.26,1840.0,580.39,580.39,580.13,580.26,1840.0
2025-05-16 13:30:00,580.63,580.63,580.54,580.54,200.0,580.63,580.63,580.54,580.54,200.0
2025-05-16 13:35:00,580.6,580.6,580.6,580.6,180.0,580.6,580.6,580.6,580.6,180.0
2025-05-16 13:40:00,580.62,580.66,580.41,580.62,1123.0,580.62,580.66,580.41,580.62,1123.0
2025-05-16 13:45:00,580.62,580.62,580.62,580.62,0.0,580.62,580.62,580.62,580.62,0.0
2025-05-16 13:50:00,580.82,581.08,580.63,581.08,2848.0,580.82,581.08,580.63,581.08,2848.0
2025-05-16 13:55:00,580.86,580.9,580.84,580.9,400.0,580.86,580.9,580.84,580.9,400.0
2025-05-16 14:00:00,580.82,581.24,580.82,581.24,625.0,580.82,581.24,580.82,581.24,625.0
2025-05-16 14:05:00,581.67,581.67,580.96,580.97,2755.0,581.67,581.67,580.96,580.97,2755.0
2025-05-16 14:10:00,580.6,581.17,580.6,581.17,432.0,580.6,581.17,580.6,581.17,432.0
2025-05-16 14:15:00,581.17,581.17,581.17,581.17,0.0,581.17,581.17,581.17,581.17,0.0
2025-05-16 14:20:00,581.15,581.15,580.73,580.76,1000.0,581.15,581.15,580.73,580.76,1000.0
2025-05-16 14:25:00,580.83,581.04,580.72,580.99,1477.0,580.83,581.04,580.72,580.99,1477.0
2025-05-16 14:30:00,581.13,581.29,580.95,580.96,574.0,581.13,581.29,580.95,580.96,574.0
2025-05-16 14:35:00,581.17,581.17,580.76,580.82,1540.0,581.17,581.17,580.76,580.82,1540.0
2025-05-16 14:40:00,581.15,581.16,581.15,581.15,220.0,581.15,581.16,581.15,581.15,220.0
2025-05-16 14:45:00,581.29,581.39,581.28,581.35,592.0,581.29,581.39,581.28,581.35,592.0
2025-05-16 14:50:00,581.54,581.54,581.54,581.54,100.0,581.54,581.54,581.54,581.54,100.0
2025-05-16 14:55:00,581.92,582.35,581.58,581.84,5584.0,581.92,582.35,581.58,581.84,5584.0
2025-05-16 15:00:00,581.75,581.91,581.35,581.35,614.0,581.75,581.91,581.35,581.35,614.0
2025-05-16 15:05:00,581.21,581.45,581.18,581.18,807.0,581.21,581.45,581.18,581.18,807.0
2025-05-16 15:10:00,581.26,581.36,581.26,581.31,615.0,581.26,581.36,581.26,581.31,615.0
2025-05-16 15:15:00,581.4,581.75,581.26,581.75,2293.0,581.4,581.75,581.26,581.75,2293.0
2025-05-16 15:20:00,581.72,581.72,581.1,581.28,3370.0,581.72,581.72,581.1,581.28,3370.0
2025-05-16 15:25:00,581.28,581.61,581.28,581.6,727.0,581.28,581.61,581.28,581.6,727.0
2025-05-16 15:30:00,581.71,581.71,581.06,581.11,1555.0,581.71,581.71,581.06,581.11,1555.0
2025-05-16 15:35:00,580.8,581.02,580.8,581.02,526.0,580.8,581.02,580.8,581.02,526.0
2025-05-16 15:40:00,581.24,581.53,581.12,581.33,2917.0,581.24,581.53,581.12,581.33,2917.0
2025-05-16 15:45:00,581.67,581.89,581.39,581.61,2265.0,581.67,581.89,581.39,581.61,2265.0
2025-05-16 15:50:00,582.06,582.85,581.79,582.02,8554.0,582.06,582.85,581.79,582.02,8554.0
2025-05-16 15:55:00,582.21,583.02,582.02,582.82,16706.0,582.21,583.02,582.02,582.82,16706.0
2025-05-19 09:30:00,581.75,584.03,579.11,582.9,14329.0,581.75,584.03,579.11,582.9,14329.0
2025-05-19 09:35:00,582.7,582.7,581.16,582.13,11800.0,582.7,582.7,581.16,582.13,11800.0
2025-05-19 09:40:00,582.19,582.49,580.96,580.96,1366.0,582.19,582.49,580.96,580.96,1366.0
2025-05-19 09:45:00,581.97,582.33,581.68,581.76,707.0,581.97,582.33,581.68,581.76,707.0
2025-05-19 09:50:00,582.0,582.03,581.28,581.45,2745.0,582.0,582.03,581.28,581.45,2745.0
2025-05-19 09:55:00,580.36,580.36,580.19,580.19,300.0,580.36,580.36,580.19,580.19,300.0
2025-05-19 10:00:00,580.02,580.03,579.01,579.01,10922.0,580.02,580.03,579.01,579.01,10922.0
2025-05-19 10:05:00,579.87,580.16,579.42,580.15,20529.0,579.87,580.16,579.42,580.15,20529.0
2025-05-19 10:10:00,579.25,579.94,579.24,579.94,968.0,579.25,579.94,579.24,579.94,968.0
2025-05-19 10:15:00,579.94,580.41,579.93,580.4,7281.0,579.94,580.41,579.93,580.4,7281.0
2025-05-19 10:20:00,580.4,580.4,580.4,580.4,0.0,580.4,580.4,580.4,580.4,0.0
2025-05-19 10:25:00,580.4,580.4,580.4,580.4,0.0,580.4,580.4,580.4,580.4,0.0
2025-05-19 10:30:00,581.37,581.82,580.34,580.34,2219.0,581.37,581.82,580.34,580.34,2219.0
2025-05-19 10:35:00,580.34,580.68,580.34,580.68,500.0,580.34,580.68,580.34,580.68,500.0
2025-05-19 10:40:00,580.67,580.67,580.13,580.13,200.0,580.67,580.67,580.13,580.13,200.0
2025-05-19 10:45:00,580.13,580.13,580.13,580.13,0.0,580.13,580.13,580.13,580.13,0.0
2025-05-19 10:50:00,579.59,579.59,579.17,579.17,1106.0,579.59,579.59,579.17,579.17,1106.0
2025-05-19 10:55:00,579.17,579.17,579.17,579.17,0.0,579.17,579.17,579.17,579.17,0.0
2025-05-19 11:00:00,579.78,579.78,579.44,579.45,200.0,579.78,579.78,579.44,579.45,200.0
2025-05-19 11:05:00,579.35,579.66,579.35,579.66,300.0,579.35,579.66,579.35,579.66,300.0
2025-05-19 11:10:00,579.41,580.03,579.41,579.82,702.0,579.41,580.03,579.41,579.82,702.0
2025-05-19 11:15:00,579.82,579.82,579.82,579.82,0.0,579.82,579.82,579.82,579.82,0.0
2025-05-19 11:20:00,579.66,579.66,579.66,579.66,278.0,579.66,579.66,579.66,579.66,278.0
2025-05-19 11:25:00,579.18,579.18,579.06,579.07,299.0,579.18,579.18,579.06,579.07,299.0
2025-05-19 11:30:00,578.85,579.09,578.58,579.09,500.0,578.85,579.09,578.58,579.09,500.0
2025-05-19 11:35:00,578.48,578.48,578.4,578.4,500.0,578.48,578.48,578.4,578.4,500.0
2025-05-19 11:40:00,579.46,580.04,579.35,580.03,2800.0,579.46,580.04,579.35,580.03,2800.0
2025-05-19 11:45:00,579.99,580.05,579.99,580.05,400.0,579.99,580.05,579.99,580.05,400.0
2025-05-19 11:50:00,579.79,579.85,579.79,579.85,2900.0,579.79,579.85,579.79,579.85,2900.0
2025-05-19 11:55:00,579.75,579.98,579.75,579.81,7298.0,579.75,579.98,579.75,579.81,7298.0
2025-05-19 12:00:00,579.81,579.81,579.81,579.81,0.0,579.81,579.81,579.81,579.81,0.0
2025-05-19 12:05:00,580.0,580.45,579.89,580.38,1700.0,580.0,580.45,579.89,580.38,1700.0
2025-05-19 12:10:00,580.38,580.38,580.38,580.38,0.0,580.38,580.38,580.38,580.38,0.0
2025-05-19 12:15:00,580.38,580.38,580.38,580.38,0.0,580.38,580.38,580.38,580.38,0.0
2025-05-19 12:20:00,580.38,580.38,580.38,580.38,0.0,580.38,580.38,580.38,580.38,0.0
2025-05-19 12:25:00,580.85,581.17,580.72,580.96,10719.0,580.85,581.17,580.72,580.96,10719.0
2025-05-19 12:30:00,581.13,581.14,581.13,581.13,100.0,581.13,581.14,581.13,581.13,100.0
2025-05-19 12:35:00,580.79,580.79,580.79,580.79,100.0,580.79,580.79,580.79,580.79,100.0
2025-05-19 12:40:00,580.62,580.62,580.49,580.49,201.0,580.62,580.62,580.49,580.49,201.0
2025-05-19 12:45:00,580.49,580.49,580.49,580.49,0.0,580.49,580.49,580.49,580.49,0.0
2025-05-19 12:50:00,580.59,580.78,580.58,580.69,1900.0,580.59,580.78,580.58,580.69,1900.0
2025-05-19 12:55:00,580.7,581.91,580.54,581.91,5343.0,580.7,581.91,580.54,581.91,5343.0
2025-05-19 13:00:00,582.14,582.15,582.14,582.14,100.0,582.14,582.15,582.14,582.14,100.0
2025-05-19 13:05:00,582.14,582.14,582.14,582.14,0.0,582.14,582.14,582.14,582.14,0.0
2025-05-19 13:10:00,582.34,582.34,582.33,582.34,104.0,582.34,582.34,582.33,582.34,104.0
2025-05-19 13:15:00,582.09,582.18,582.08,582.18,219.0,582.09,582.18,582.08,582.18,219.0
2025-05-19 13:20:00,581.8,582.14,581.66,581.66,577.0,581.8,582.14,581.66,581.66,577.0
2025-05-19 13:25:00,582.22,582.22,582.16,582.16,500.0,582.22,582.22,582.16,582.16,500.0
2025-05-19 13:30:00,581.99,581.99,581.8,581.81,300.0,581.99,581.99,581.8,581.81,300.0
2025-05-19 13:35:00,581.76,581.76,581.57,581.57,300.0,581.76,581.76,581.57,581.57,300.0
2025-05-19 13:40:00,581.57,581.57,581.57,581.57,0.0,581.57,581.57,581.57,581.57,0.0
2025-05-19 13:45:00,580.93,580.95,580.48,580.95,700.0,580.93,580.95,580.48,580.95,700.0
2025-05-19 13:50:00,580.6,581.01,580.46,580.78,2378.0,580.6,581.01,580.46,580.78,2378.0
2025-05-19 13:55:00,580.66,580.66,580.66,580.66,100.0,580.66,580.66,580.66,580.66,100.0
2025-05-19 14:00:00,580.5,581.6,580.5,581.1,22795.0,580.5,581.6,580.5,581.1,22795.0
2025-05-19 14:05:00,581.39,581.39,580.98,581.02,2738.0,581.39,581.39,580.98,581.02,2738.0
2025-05-19 14:10:00,581.28,581.28,580.73,580.73,610.0,581.28,581.28,580.73,580.73,610.0
2025-05-19 14:15:00,580.49,580.49,580.45,580.45,417.0,580.49,580.49,580.45,580.45,417.0
2025-05-19 14:20:00,580.47,580.47,580.47,580.47,100.0,580.47,580.47,580.47,580.47,100.0
2025-05-19 14:25:00,580.47,580.47,580.47,580.47,0.0,580.47,580.47,580.47,580.47,0.0
2025-05-19 14:30:00,580.43,580.98,580.43,580.98,313.0,580.43,580.98,580.43,580.98,313.0
2025-05-19 14:35:00,581.0,581.06,581.0,581.06,235.0,581.0,581.06,581.0,581.06,235.0
2025-05-19 14:40:00,581.12,581.12,581.11,581.12,126.0,581.12,581.12,581.11,581.12,126.0
2025-05-19 14:45:00,581.06,581.06,580.94,580.94,300.0,581.06,581.06,580.94,580.94,300.0
2025-05-19 14:50:00,580.78,580.87,580.75,580.87,300.0,580.78,580.87,580.75,580.87,300.0
2025-05-19 14:55:00,581.18,581.18,581.18,581.18,222.0,581.18,581.18,581.18,581.18,222.0
2025-05-19 15:00:00,581.01,581.01,580.44,580.44,914.0,581.01,581.01,580.44,580.44,914.0
2025-05-19 15:05:00,580.36,580.36,579.99,579.99,723.0,580.36,580.36,579.99,579.99,723.0
2025-05-19 15:10:00,579.95,579.95,579.95,579.95,100.0,579.95,579.95,579.95,579.95,100.0
2025-05-19 15:15:00,579.92,579.96,579.63,579.63,1000.0,579.92,579.96,579.63,579.63,1000.0
2025-05-19 15:20:00,579.73,579.73,579.03,579.03,800.0,579.73,579.73,579.03,579.03,800.0
2025-05-19 15:25:00,578.99,579.21,578.86,579.21,664.0,578.99,579.21,578.86,579.21,664.0
2025-05-19 15:30:00,579.39,579.45,579.38,579.45,413.0,579.39,579.45,579.38,579.45,413.0
2025-05-19 15:35:00,579.47,579.62,579.27,579.52,1300.0,579.47,579.62,579.27,579.52,1300.0
2025-05-19 15:40:00,579.58,579.58,579.09,579.09,600.0,579.58,579.58,579.09,579.09,600.0
2025-05-19 15:45:00,579.36,580.11,579.23,580.0,3715.0,579.36,580.11,579.23,580.0,3715.0
2025-05-19 15:50:00,580.0,581.01,579.96,580.67,3401.0,580.0,581.01,579.96,580.67,3401.0
2025-05-19 15:55:00,580.53,580.89,579.91,580.29,23926.0,580.53,580.89,579.91,580.29,23926.0
2025-05-20 09:30:00,577.91,578.02,576.34,577.48,5051.0,577.91,578.02,576.34,577.48,5051.0
2025-05-20 09:35:00,577.38,577.38,575.8,575.81,1643.0,577.38,577.38,575.8,575.81,1643.0
2025-05-20 09:40:00,575.63,575.63,574.88,575.17,900.0,575.63,575.63,574.88,575.17,900.0
2025-05-20 09:45:00,575.17,575.23,574.84,574.85,2265.0,575.17,575.23,574.84,574.85,2265.0
2025-05-20 09:50:00,574.45,575.64,573.74,575.63,57262.0,574.45,575.64,573.74,575.63,57262.0
2025-05-20 09:55:00,575.75,575.75,575.38,575.61,750.0,575.75,575.75,575.38,575.61,750.0
2025-05-20 10:00:00,575.19,576.29,574.92,576.29,2350.0,575.19,576.29,574.92,576.29,2350.0
2025-05-20 10:05:00,576.64,576.79,575.78,576.14,662.0,576.64,576.79,575.78,576.14,662.0
2025-05-20 10:10:00,575.97,576.79,575.96,576.12,400.0,575.97,576.79,575.96,576.12,400.0
2025-05-20 10:15:00,577.0,578.01,576.99,578.0,1448.0,577.0,578.01,576.99,578.0,1448.0
2025-05-20 10:20:00,577.99,578.14,577.67,577.69,3373.0,577.99,578.14,577.67,577.69,3373.0
2025-05-20 10:25:00,578.1,578.1,577.4,577.64,789.0,578.1,578.1,577.4,577.64,789.0
2025-05-20 10:30:00,577.64,577.64,577.64,577.64,0.0,577.64,577.64,577.64,577.64,0.0
2025-05-20 10:35:00,577.3,577.83,577.3,577.83,980.0,577.3,577.83,577.3,577.83,980.0
2025-05-20 10:40:00,578.0,578.0,578.0,578.0,103.0,578.0,578.0,578.0,578.0,103.0
2025-05-20 10:45:00,577.83,578.01,577.73,578.01,1115.0,577.83,578.01,577.73,578.01,1115.0
2025-05-20 10:50:00,577.86,578.0,577.58,577.58,1100.0,577.86,578.0,577.58,577.58,1100.0
2025-05-20 10:55:00,577.26,577.26,577.26,577.26,1116.0,577.26,577.26,577.26,577.26,1116.0
2025-05-20 11:00:00,576.68,577.43,576.68,577.28,2807.0,576.68,577.43,576.68,577.28,2807.0
2025-05-20 11:05:00,577.34,577.77,577.09,577.29,1783.0,577.34,577.77,577.09,577.29,1783.0
2025-05-20 11:10:00,576.97,577.76,576.81,577.6,8539.0,576.97,577.76,576.81,577.6,8539.0
2025-05-20 11:15:00,577.87,578.02,577.87,578.0,450.0,577.87,578.02,577.87,578.0,450.0
2025-05-20 11:20:00,577.9,577.91,577.63,577.63,500.0,577.9,577.91,577.63,577.63,500.0
2025-05-20 11:25:00,577.43,577.43,577.43,577.43,156.0,577.43,577.43,577.43,577.43,156.0
2025-05-20 11:30:00,577.7,577.78,577.35,577.35,700.0,577.7,577.78,577.35,577.35,700.0
2025-05-20 11:35:00,577.64,578.13,577.64,577.97,5035.0,577.64,578.13,577.64,577.97,5035.0
2025-05-20 11:40:00,577.88,578.17,577.61,577.7,7290.0,577.88,578.17,577.61,577.7,7290.0
2025-05-20 11:45:00,577.61,577.78,577.61,577.61,1441.0,577.61,577.78,577.61,577.61,1441.0
2025-05-20 11:50:00,577.61,577.61,577.6,577.61,5100.0,577.61,577.61,577.6,577.61,5100.0
2025-05-20 11:55:00,577.61,578.34,577.6,578.0,6700.0,577.61,578.34,577.6,578.0,6700.0
2025-05-20 12:00:00,577.59,577.66,576.92,576.92,3300.0,577.59,577.66,576.92,576.92,3300.0
2025-05-20 12:05:00,576.9,577.31,576.9,577.05,1000.0,576.9,577.31,576.9,577.05,1000.0
2025-05-20 12:10:00,576.87,577.31,576.86,577.31,1393.0,576.87,577.31,576.86,577.31,1393.0
2025-05-20 12:15:00,577.31,577.32,577.21,577.26,3111.0,577.31,577.32,577.21,577.26,3111.0
2025-05-20 12:20:00,577.26,577.57,577.26,577.26,1507.0,577.26,577.57,577.26,577.26,1507.0
2025-05-20 12:25:00,577.26,577.44,577.26,577.44,400.0,577.26,577.44,577.26,577.44,400.0
2025-05-20 12:30:00,577.54,577.54,577.25,577.45,428.0,577.54,577.54,577.25,577.45,428.0
2025-05-20 12:35:00,577.22,578.1,577.22,578.1,1706.0,577.22,578.1,577.22,578.1,1706.0
2025-05-20 12:40:00,578.01,578.03,578.01,578.01,600.0,578.01,578.03,578.01,578.01,600.0
2025-05-20 12:45:00,578.01,578.01,578.01,578.01,0.0,578.01,578.01,578.01,578.01,0.0
2025-05-20 12:50:00,577.64,577.64,577.51,577.59,400.0,577.64,577.64,577.51,577.59,400.0
2025-05-20 12:55:00,577.59,577.59,577.59,577.59,0.0,577.59,577.59,577.59,577.59,0.0
2025-05-20 13:00:00,577.45,577.99,577.45,577.93,1490.0,577.45,577.99,577.45,577.93,1490.0
2025-05-20 13:05:00,577.82,577.82,577.82,577.82,100.0,577.82,577.82,577.82,577.82,100.0
2025-05-20 13:10:00,577.76,577.77,577.76,577.76,100.0,577.76,577.77,577.76,577.76,100.0
2025-05-20 13:15:00,577.65,577.65,577.56,577.56,200.0,577.65,577.65,577.56,577.56,200.0
2025-05-20 13:20:00,577.28,577.28,577.26,577.26,200.0,577.28,577.28,577.26,577.26,200.0
2025-05-20 13:25:00,577.37,577.38,577.21,577.26,701.0,577.37,577.38,577.21,577.26,701.0
2025-05-20 13:30:00,577.31,577.38,577.28,577.33,900.0,577.31,577.38,577.28,577.33,900.0
2025-05-20 13:35:00,577.35,577.35,576.89,576.89,8471.0,577.35,577.35,576.89,576.89,8471.0
2025-05-20 13:40:00,577.29,577.35,577.25,577.31,5800.0,577.29,577.35,577.25,577.31,5800.0
2025-05-20 13:45:00,577.31,577.31,577.3,577.31,1400.0,577.31,577.31,577.3,577.31,1400.0
2025-05-20 13:50:00,576.94,578.0,576.93,577.3,5366.0,576.94,578.0,576.93,577.3,5366.0
2025-05-20 13:55:00,577.38,577.38,577.37,577.38,175.0,577.38,577.38,577.37,577.38,175.0
2025-05-20 14:00:00,577.38,577.38,577.38,577.38,0.0,577.38,577.38,577.38,577.38,0.0
2025-05-20 14:05:00,577.97,577.97,577.97,577.97,600.0,577.97,577.97,577.97,577.97,600.0
2025-05-20 14:10:00,577.97,577.97,577.97,577.97,0.0,577.97,577.97,577.97,577.97,0.0
2025-05-20 14:15:00,577.86,577.86,577.3,577.3,1193.0,577.86,577.86,577.3,577.3,1193.0
2025-05-20 14:20:00,577.4,577.69,577.05,577.46,2200.0,577.4,577.69,577.05,577.46,2200.0
2025-05-20 14:25:00,577.69,577.69,577.05,577.05,700.0,577.69,577.69,577.05,577.05,700.0
2025-05-20 14:30:00,577.51,577.7,577.16,577.51,8830.0,577.51,577.7,577.16,577.51,8830.0
2025-05-20 14:35:00,578.13,578.13,578.12,578.13,100.0,578.13,578.13,578.12,578.13,100.0
2025-05-20 14:40:00,577.78,577.8,577.78,577.8,300.0,577.78,577.8,577.78,577.8,300.0
2025-05-20 14:45:00,577.8,577.8,577.8,577.8,0.0,577.8,577.8,577.8,577.8,0.0
2025-05-20 14:50:00,577.78,577.81,577.58,577.58,300.0,577.78,577.81,577.58,577.58,300.0
2025-05-20 14:55:00,577.76,577.76,577.47,577.47,663.0,577.76,577.76,577.47,577.47,663.0
2025-05-20 15:00:00,577.77,577.77,577.3,577.3,1507.0,577.77,577.77,577.3,577.3,1507.0
2025-05-20 15:05:00,577.62,577.64,576.79,577.0,9019.0,577.62,577.64,576.79,577.0,9019.0
2025-05-20 15:10:00,577.03,577.19,576.77,577.01,2100.0,577.03,577.19,576.77,577.01,2100.0
2025-05-20 15:15:00,576.92,577.11,576.92,577.0,800.0,576.92,577.11,576.92,577.0,800.0
2025-05-20 15:20:00,576.94,577.21,576.94,576.98,800.0,576.94,577.21,576.94,576.98,800.0
2025-05-20 15:25:00,576.97,577.37,576.97,577.37,839.0,576.97,577.37,576.97,577.37,839.0
2025-05-20 15:30:00,577.62,577.92,577.62,577.92,441.0,577.62,577.92,577.62,577.92,441.0
2025-05-20 15:35:00,577.7,578.24,577.69,578.0,1136.0,577.7,578.24,577.69,578.0,1136.0
2025-05-20 15:40:00,578.13,578.16,577.55,577.86,4870.0,578.13,578.16,577.55,577.86,4870.0
2025-05-20 15:45:00,577.4,577.58,577.3,577.3,800.0,577.4,577.58,577.3,577.3,800.0
2025-05-20 15:50:00,576.68,578.5,576.19,577.94,4826.0,576.68,578.5,576.19,577.94,4826.0
2025-05-20 15:55:00,577.77,578.67,577.77,578.38,6009.0,577.77,578.67,577.77,578.38,6009.0
2025-05-21 09:30:00,573.76,583.95,572.81,574.29,3958.0,573.76,583.95,572.81,574.29,3958.0
2025-05-21 09:35:00,574.29,574.29,574.29,574.29,0.0,574.29,574.29,574.29,574.29,0.0
2025-05-21 09:40:00,574.18,574.19,573.64,573.64,279.0,574.18,574.19,573.64,573.64,279.0
2025-05-21 09:45:00,573.67,573.67,573.67,573.67,100.0,573.67,573.67,573.67,573.67,100.0
2025-05-21 09:50:00,574.44,574.45,574.44,574.45,300.0,574.44,574.45,574.44,574.45,300.0
2025-05-21 09:55:00,574.45,574.45,574.45,574.45,0.0,574.45,574.45,574.45,574.45,0.0
2025-05-21 10:00:00,575.07,576.06,575.07,576.06,1594.0,575.07,576.06,575.07,576.06,1594.0
2025-05-21 10:05:00,576.06,576.06,576.06,576.06,0.0,576.06,576.06,576.06,576.06,0.0
2025-05-21 10:10:00,574.92,574.98,574.89,574.98,610.0,574.92,574.98,574.89,574.98,610.0
2025-05-21 10:15:00,575.09,575.09,574.64,574.65,245.0,575.09,575.09,574.64,574.65,245.0
2025-05-21 10:20:00,576.1,576.1,575.86,575.98,740.0,576.1,576.1,575.86,575.98,740.0
2025-05-21 10:25:00,575.46,575.46,575.0,575.0,700.0,575.46,575.46,575.0,575.0,700.0
2025-05-21 10:30:00,574.87,574.87,574.28,574.28,300.0,574.87,574.87,574.28,574.28,300.0
2025-05-21 10:35:00,574.79,574.79,574.2,574.79,430.0,574.79,574.79,574.2,574.79,430.0
2025-05-21 10:40:00,574.91,574.92,574.3,574.3,600.0,574.91,574.92,574.3,574.3,600.0
2025-05-21 10:45:00,573.98,573.98,573.98,573.98,800.0,573.98,573.98,573.98,573.98,800.0
2025-05-21 10:50:00,573.57,573.58,573.52,573.52,450.0,573.57,573.58,573.52,573.52,450.0
2025-05-21 10:55:00,573.63,573.66,573.63,573.63,1500.0,573.63,573.66,573.63,573.63,1500.0
2025-05-21 11:00:00,573.73,573.73,572.98,573.16,709.0,573.73,573.73,572.98,573.16,709.0
2025-05-21 11:05:00,573.11,573.71,573.11,573.55,6891.0,573.11,573.71,573.11,573.55,6891.0
2025-05-21 11:10:00,574.5,574.59,574.5,574.59,200.0,574.5,574.59,574.5,574.59,200.0
2025-05-21 11:15:00,574.83,574.83,574.36,574.36,2302.0,574.83,574.83,574.36,574.36,2302.0
2025-05-21 11:20:00,574.35,574.35,574.34,574.35,100.0,574.35,574.35,574.34,574.35,100.0
2025-05-21 11:25:00,574.35,574.35,574.35,574.35,0.0,574.35,574.35,574.35,574.35,0.0
2025-05-21 11:30:00,574.15,574.27,574.14,574.14,300.0,574.15,574.27,574.14,574.14,300.0
2025-05-21 11:35:00,574.1,574.35,574.01,574.3,4740.0,574.1,574.35,574.01,574.3,4740.0
2025-05-21 11:40:00,574.46,574.75,574.46,574.75,510.0,574.46,574.75,574.46,574.75,510.0
2025-05-21 11:45:00,574.5,574.5,574.26,574.33,500.0,574.5,574.5,574.26,574.33,500.0
2025-05-21 11:50:00,574.26,574.27,574.26,574.26,100.0,574.26,574.27,574.26,574.26,100.0
2025-05-21 11:55:00,574.52,574.52,574.52,574.52,200.0,574.52,574.52,574.52,574.52,200.0
2025-05-21 12:00:00,574.33,574.33,574.33,574.33,100.0,574.33,574.33,574.33,574.33,100.0
2025-05-21 12:05:00,574.33,574.33,574.33,574.33,0.0,574.33,574.33,574.33,574.33,0.0
2025-05-21 12:10:00,574.33,574.33,574.33,574.33,0.0,574.33,574.33,574.33,574.33,0.0
2025-05-21 12:15:00,574.33,574.33,574.33,574.33,0.0,574.33,574.33,574.33,574.33,0.0
2025-05-21 12:20:00,574.68,574.68,574.61,574.61,200.0,574.68,574.68,574.61,574.61,200.0
2025-05-21 12:25:00,574.43,574.43,574.43,574.43,100.0,574.43,574.43,574.43,574.43,100.0
2025-05-21 12:30:00,575.22,575.23,575.22,575.23,203.0,575.22,575.23,575.22,575.23,203.0
2025-05-21 12:35:00,575.23,575.23,575.23,575.23,0.0,575.23,575.23,575.23,575.23,0.0
2025-05-21 12:40:00,575.48,575.48,575.48,575.48,100.0,575.48,575.48,575.48,575.48,100.0
2025-05-21 12:45:00,575.48,575.48,575.48,575.48,100.0,575.48,575.48,575.48,575.48,100.0
2025-05-21 12:50:00,575.8,575.8,575.79,575.8,100.0,575.8,575.8,575.79,575.8,100.0
2025-05-21 12:55:00,575.13,575.13,575.04,575.04,200.0,575.13,575.13,575.04,575.04,200.0
2025-05-21 13:00:00,575.03,575.03,574.81,574.81,200.0,575.03,575.03,574.81,574.81,200.0
2025-05-21 13:05:00,575.48,575.48,574.68,574.68,250.0,575.48,575.48,574.68,574.68,250.0
2025-05-21 13:10:00,574.34,574.51,573.65,574.51,392.0,574.34,574.51,573.65,574.51,392.0
2025-05-21 13:15:00,573.9,574.04,572.82,572.87,1587.0,573.9,574.04,572.82,572.87,1587.0
2025-05-21 13:20:00,571.69,571.69,571.69,571.69,100.0,571.69,571.69,571.69,571.69,100.0
2025-05-21 13:25:00,570.96,570.96,570.76,570.76,320.0,570.96,570.96,570.76,570.76,320.0
2025-05-21 13:30:00,569.93,570.87,569.93,570.87,10090.0,569.93,570.87,569.93,570.87,10090.0
2025-05-21 13:35:00,570.87,570.87,570.87,570.87,0.0,570.87,570.87,570.87,570.87,0.0
2025-05-21 13:40:00,572.51,572.52,572.38,572.38,375.0,572.51,572.52,572.38,572.38,375.0
2025-05-21 13:45:00,572.47,572.48,572.31,572.31,1326.0,572.47,572.48,572.31,572.31,1326.0
2025-05-21 13:50:00,572.05,572.53,572.05,572.53,500.0,572.05,572.53,572.05,572.53,500.0
2025-05-21 13:55:00,572.0,572.0,571.9,571.99,1648.0,572.0,572.0,571.9,571.99,1648.0
2025-05-21 14:00:00,571.81,571.94,571.67,571.67,6327.0,571.81,571.94,571.67,571.67,6327.0
2025-05-21 14:05:00,572.0,572.01,572.0,572.0,100.0,572.0,572.01,572.0,572.0,100.0
2025-05-21 14:10:00,572.46,572.46,571.59,571.91,1652.0,572.46,572.46,571.59,571.91,1652.0
2025-05-21 14:15:00,571.92,571.97,571.59,571.72,833.0,571.92,571.97,571.59,571.72,833.0
2025-05-21 14:20:00,571.59,571.83,571.58,571.83,440.0,571.59,571.83,571.58,571.83,440.0
2025-05-21 14:25:00,572.51,572.51,572.33,572.33,600.0,572.51,572.51,572.33,572.33,600.0
2025-05-21 14:30:00,573.09,573.19,572.75,573.18,1200.0,573.09,573.19,572.75,573.18,1200.0
2025-05-21 14:35:00,573.41,573.59,573.22,573.22,600.0,573.41,573.59,573.22,573.22,600.0
2025-05-21 14:40:00,573.9,574.01,573.5,573.74,1500.0,573.9,574.01,573.5,573.74,1500.0
2025-05-21 14:45:00,573.74,573.74,573.03,573.04,300.0,573.74,573.74,573.03,573.04,300.0
2025-05-21 14:50:00,572.16,572.46,571.94,572.39,1840.0,572.16,572.46,571.94,572.39,1840.0
2025-05-21 14:55:00,572.22,572.77,572.22,572.77,200.0,572.22,572.77,572.22,572.77,200.0
2025-05-21 15:00:00,572.07,572.07,572.07,572.07,100.0,572.07,572.07,572.07,572.07,100.0
2025-05-21 15:05:00,572.04,572.04,571.07,571.08,902.0,572.04,572.04,571.07,571.08,902.0
2025-05-21 15:10:00,570.77,571.61,570.73,571.61,679.0,570.77,571.61,570.73,571.61,679.0
2025-05-21 15:15:00,571.82,571.95,571.66,571.72,702.0,571.82,571.95,571.66,571.72,702.0
2025-05-21 15:20:00,571.39,571.39,571.0,571.0,600.0,571.39,571.39,571.0,571.0,600.0
2025-05-21 15:25:00,571.1,571.51,571.05,571.39,1200.0,571.1,571.51,571.05,571.39,1200.0
2025-05-21 15:30:00,571.37,572.06,571.37,572.0,600.0,571.37,572.06,571.37,572.0,600.0
2025-05-21 15:35:00,572.12,572.75,572.11,572.75,1801.0,572.12,572.75,572.11,572.75,1801.0
2025-05-21 15:40:00,572.62,573.19,572.58,572.95,1700.0,572.62,573.19,572.58,572.95,1700.0
2025-05-21 15:45:00,572.97,572.97,572.39,572.39,2778.0,572.97,572.97,572.39,572.39,2778.0
2025-05-21 15:50:00,572.52,573.09,572.52,573.01,7032.0,572.52,573.09,572.52,573.01,7032.0
2025-05-21 15:55:00,573.39,573.5,572.01,572.78,33121.0,573.39,573.5,572.01,572.78,33121.0
2025-05-22 09:30:00,568.45,572.07,568.45,570.96,9015.0,568.45,572.07,568.45,570.96,9015.0
2025-05-22 09:35:00,570.96,571.23,570.18,571.01,1342.0,570.96,571.23,570.18,571.01,1342.0
2025-05-22 09:40:00,571.01,571.83,571.01,571.8,900.0,571.01,571.83,571.01,571.8,900.0
2025-05-22 09:45:00,571.97,571.97,571.96,571.97,100.0,571.97,571.97,571.96,571.97,100.0
2025-05-22 09:50:00,571.86,571.86,571.82,571.85,320.0,571.86,571.86,571.82,571.85,320.0
2025-05-22 09:55:00,571.37,571.37,570.69,570.69,311.0,571.37,571.37,570.69,570.69,311.0
2025-05-22 10:00:00,570.49,573.09,570.48,573.09,1799.0,570.49,573.09,570.48,573.09,1799.0
2025-05-22 10:05:00,572.4,572.4,571.83,572.13,300.0,572.4,572.4,571.83,572.13,300.0
2025-05-22 10:10:00,571.67,571.68,571.67,571.67,778.0,571.67,571.68,571.67,571.67,778.0
2025-05-22 10:15:00,572.08,572.09,571.0,571.0,600.0,572.08,572.09,571.0,571.0,600.0
2025-05-22 10:20:00,570.74,570.74,570.09,570.43,600.0,570.74,570.74,570.09,570.43,600.0
2025-05-22 10:25:00,570.11,570.11,570.1,570.11,500.0,570.11,570.11,570.1,570.11,500.0
2025-05-22 10:30:00,570.14,570.14,569.72,569.73,772.0,570.14,570.14,569.72,569.73,772.0
2025-05-22 10:35:00,569.81,569.95,569.81,569.95,220.0,569.81,569.95,569.81,569.95,220.0
2025-05-22 10:40:00,570.39,571.04,570.39,570.39,624.0,570.39,571.04,570.39,570.39,624.0
2025-05-22 10:45:00,570.68,570.77,570.68,570.76,324.0,570.68,570.77,570.68,570.76,324.0
2025-05-22 10:50:00,570.82,570.96,570.11,570.11,600.0,570.82,570.96,570.11,570.11,600.0
2025-05-22 10:55:00,569.73,570.64,569.72,570.63,800.0,569.73,570.64,569.72,570.63,800.0
2025-05-22 11:00:00,571.22,571.29,571.16,571.29,300.0,571.22,571.29,571.16,571.29,300.0
2025-05-22 11:05:00,571.22,571.51,571.21,571.5,300.0,571.22,571.51,571.21,571.5,300.0
2025-05-22 11:10:00,571.29,571.29,571.29,571.29,400.0,571.29,571.29,571.29,571.29,400.0
2025-05-22 11:15:00,570.46,570.55,570.46,570.55,356.0,570.46,570.55,570.46,570.55,356.0
2025-05-22 11:20:00,570.86,571.45,570.86,571.45,500.0,570.86,571.45,570.86,571.45,500.0
2025-05-22 11:25:00,571.23,571.23,570.75,570.75,409.0,571.23,571.23,570.75,570.75,409.0
2025-05-22 11:30:00,570.52,570.55,570.32,570.54,758.0,570.52,570.55,570.32,570.54,758.0
2025-05-22 11:35:00,570.81,571.53,570.81,571.52,800.0,570.81,571.53,570.81,571.52,800.0
2025-05-22 11:40:00,571.66,571.66,571.66,571.66,200.0,571.66,571.66,571.66,571.66,200.0
2025-05-22 11:45:00,571.7,571.88,571.24,571.25,300.0,571.7,571.88,571.24,571.25,300.0
2025-05-22 11:50:00,571.83,571.83,571.82,571.83,300.0,571.83,571.83,571.82,571.83,300.0
2025-05-22 11:55:00,571.99,571.99,571.99,571.99,100.0,571.99,571.99,571.99,571.99,100.0
2025-05-22 12:00:00,571.98,572.24,571.97,572.09,1016.0,571.98,572.24,571.97,572.09,1016.0
2025-05-22 12:05:00,571.46,571.94,571.46,571.94,300.0,571.46,571.94,571.46,571.94,300.0
2025-05-22 12:10:00,571.98,572.21,571.43,572.21,530.0,571.98,572.21,571.43,572.21,530.0
2025-05-22 12:15:00,572.4,572.4,572.2,572.2,330.0,572.4,572.4,572.2,572.2,330.0
2025-05-22 12:20:00,571.83,571.83,571.2,571.2,1700.0,571.83,571.83,571.2,571.2,1700.0
2025-05-22 12:25:00,571.12,571.12,570.98,570.98,200.0,571.12,571.12,570.98,570.98,200.0
2025-05-22 12:30:00,570.8,570.81,570.7,570.7,200.0,570.8,570.81,570.7,570.7,200.0
2025-05-22 12:35:00,570.75,570.76,570.66,570.67,1508.0,570.75,570.76,570.66,570.67,1508.0
2025-05-22 12:40:00,570.56,570.56,570.26,570.26,800.0,570.56,570.56,570.26,570.26,800.0
2025-05-22 12:45:00,570.3,570.3,570.03,570.04,700.0,570.3,570.3,570.03,570.04,700.0
2025-05-22 12:50:00,569.74,570.19,569.73,569.84,2553.0,569.74,570.19,569.73,569.84,2553.0
2025-05-22 12:55:00,570.01,570.01,569.66,569.66,206.0,570.01,570.01,569.66,569.66,206.0
2025-05-22 13:00:00,569.64,569.68,569.41,569.64,902.0,569.64,569.68,569.41,569.64,902.0
2025-05-22 13:05:00,569.46,569.46,569.46,569.46,100.0,569.46,569.46,569.46,569.46,100.0
2025-05-22 13:10:00,569.46,569.46,569.46,569.46,0.0,569.46,569.46,569.46,569.46,0.0
2025-05-22 13:15:00,569.93,570.11,569.9,570.11,700.0,569.93,570.11,569.9,570.11,700.0
2025-05-22 13:20:00,570.48,570.9,570.47,570.79,500.0,570.48,570.9,570.47,570.79,500.0
2025-05-22 13:25:00,571.25,571.26,571.17,571.21,500.0,571.25,571.26,571.17,571.21,500.0
2025-05-22 13:30:00,571.25,571.99,571.25,571.99,400.0,571.25,571.99,571.25,571.99,400.0
2025-05-22 13:35:00,571.48,571.74,571.15,571.52,1072.0,571.48,571.74,571.15,571.52,1072.0
2025-05-22 13:40:00,570.89,571.33,570.89,571.33,262.0,570.89,571.33,570.89,571.33,262.0
2025-05-22 13:45:00,571.81,571.81,571.28,571.51,670.0,571.81,571.81,571.28,571.51,670.0
2025-05-22 13:50:00,571.45,571.46,571.43,571.46,325.0,571.45,571.46,571.43,571.46,325.0
2025-05-22 13:55:00,571.35,571.63,571.17,571.17,1374.0,571.35,571.63,571.17,571.17,1374.0
2025-05-22 14:00:00,571.18,571.18,570.44,570.44,4160.0,571.18,571.18,570.44,570.44,4160.0
2025-05-22 14:05:00,570.44,570.63,570.24,570.25,1502.0,570.44,570.63,570.24,570.25,1502.0
2025-05-22 14:10:00,570.09,570.37,570.09,570.29,2613.0,570.09,570.37,570.09,570.29,2613.0
2025-05-22 14:15:00,570.29,570.29,570.29,570.29,0.0,570.29,570.29,570.29,570.29,0.0
2025-05-22 14:20:00,570.32,570.84,570.32,570.84,960.0,570.32,570.84,570.32,570.84,960.0
2025-05-22 14:25:00,571.28,571.28,571.17,571.25,580.0,571.28,571.28,571.17,571.25,580.0
2025-05-22 14:30:00,571.09,571.4,571.09,571.4,300.0,571.09,571.4,571.09,571.4,300.0
2025-05-22 14:35:00,571.18,571.18,571.18,571.18,100.0,571.18,571.18,571.18,571.18,100.0
2025-05-22 14:40:00,570.88,570.89,570.88,570.89,476.0,570.88,570.89,570.88,570.89,476.0
2025-05-22 14:45:00,570.89,570.89,570.89,570.89,0.0,570.89,570.89,570.89,570.89,0.0
2025-05-22 14:50:00,570.68,570.8,570.64,570.7,1300.0,570.68,570.8,570.64,570.7,1300.0
2025-05-22 14:55:00,570.65,570.97,570.51,570.79,1831.0,570.65,570.97,570.51,570.79,1831.0
2025-05-22 15:00:00,570.79,571.13,570.78,570.93,500.0,570.79,571.13,570.78,570.93,500.0
2025-05-22 15:05:00,571.08,571.6,570.95,571.34,5836.0,571.08,571.6,570.95,571.34,5836.0
2025-05-22 15:10:00,571.18,571.5,571.17,571.5,200.0,571.18,571.5,571.17,571.5,200.0
2025-05-22 15:15:00,571.69,571.69,571.5,571.58,500.0,571.69,571.69,571.5,571.58,500.0
2025-05-22 15:20:00,571.85,571.92,571.85,571.92,600.0,571.85,571.92,571.85,571.92,600.0
2025-05-22 15:25:00,571.86,572.23,571.86,572.23,511.0,571.86,572.23,571.86,572.23,511.0
2025-05-22 15:30:00,572.19,572.19,572.04,572.04,200.0,572.19,572.19,572.04,572.04,200.0
2025-05-22 15:35:00,571.67,571.95,571.64,571.95,531.0,571.67,571.95,571.64,571.95,531.0
2025-05-22 15:40:00,571.75,571.75,571.42,571.42,512.0,571.75,571.75,571.42,571.42,512.0
2025-05-22 15:45:00,570.82,571.43,570.74,571.19,2143.0,570.82,571.43,570.74,571.19,2143.0
2025-05-22 15:50:00,571.43,571.43,569.94,570.14,4640.0,571.43,571.43,569.94,570.14,4640.0
2025-05-22 15:55:00,569.94,569.94,568.62,568.83,7986.0,569.94,569.94,568.62,568.83,7986.0
2025-05-23 09:30:00,564.43,566.22,563.8,565.28,4270.0,564.43,566.22,563.8,565.28,4270.0
2025-05-23 09:35:00,564.97,564.97,564.92,564.94,300.0,564.97,564.97,564.92,564.94,300.0
2025-05-23 09:40:00,564.19,564.52,564.15,564.52,400.0,564.19,564.52,564.15,564.52,400.0
2025-05-23 09:45:00,565.23,566.29,565.22,566.29,999.0,565.23,566.29,565.22,566.29,999.0
2025-05-23 09:50:00,566.29,566.29,565.73,565.77,1414.0,566.29,566.29,565.73,565.77,1414.0
2025-05-23 09:55:00,565.97,566.05,565.38,565.38,6005.0,565.97,566.05,565.38,565.38,6005.0
2025-05-23 10:00:00,565.26,565.49,565.26,565.49,325.0,565.26,565.49,565.26,565.49,325.0
2025-05-23 10:05:00,565.49,565.49,565.49,565.49,0.0,565.49,565.49,565.49,565.49,0.0
2025-05-23 10:10:00,566.08,566.09,566.08,566.08,720.0,566.08,566.09,566.08,566.08,720.0
2025-05-23 10:15:00,567.1,567.1,567.1,567.1,100.0,567.1,567.1,567.1,567.1,100.0
2025-05-23 10:20:00,567.33,567.33,567.33,567.33,100.0,567.33,567.33,567.33,567.33,100.0
2025-05-23 10:25:00,567.99,567.99,567.42,567.42,608.0,567.99,567.99,567.42,567.42,608.0
2025-05-23 10:30:00,566.99,566.99,566.85,566.86,200.0,566.99,566.99,566.85,566.86,200.0
2025-05-23 10:35:00,568.13,568.14,567.92,567.93,203.0,568.13,568.14,567.92,567.93,203.0
2025-05-23 10:40:00,568.2,568.52,568.2,568.52,520.0,568.2,568.52,568.2,568.52,520.0
2025-05-23 10:45:00,568.46,568.53,568.18,568.44,1040.0,568.46,568.53,568.18,568.44,1040.0
2025-05-23 10:50:00,566.92,566.92,566.82,566.88,500.0,566.92,566.92,566.82,566.88,500.0
2025-05-23 10:55:00,566.56,566.6,566.56,566.6,355.0,566.56,566.6,566.56,566.6,355.0
2025-05-23 11:00:00,566.5,566.52,566.11,566.45,1000.0,566.5,566.52,566.11,566.45,1000.0
2025-05-23 11:05:00,565.85,566.34,565.84,566.34,1539.0,565.85,566.34,565.84,566.34,1539.0
2025-05-23 11:10:00,567.32,567.33,567.27,567.27,358.0,567.32,567.33,567.27,567.27,358.0
2025-05-23 11:15:00,566.73,566.74,566.73,566.74,315.0,566.73,566.74,566.73,566.74,315.0
2025-05-23 11:20:00,566.74,566.74,566.74,566.74,0.0,566.74,566.74,566.74,566.74,0.0
2025-05-23 11:25:00,568.08,568.12,568.08,568.12,200.0,568.08,568.12,568.08,568.12,200.0
2025-05-23 11:30:00,568.55,568.55,568.55,568.55,100.0,568.55,568.55,568.55,568.55,100.0
2025-05-23 11:35:00,568.55,568.55,568.55,568.55,0.0,568.55,568.55,568.55,568.55,0.0
2025-05-23 11:40:00,568.68,568.68,568.68,568.68,100.0,568.68,568.68,568.68,568.68,100.0
2025-05-23 11:45:00,568.68,568.68,568.68,568.68,0.0,568.68,568.68,568.68,568.68,0.0
2025-05-23 11:50:00,567.75,567.9,567.24,567.24,860.0,567.75,567.9,567.24,567.24,860.0
2025-05-23 11:55:00,567.74,567.74,566.76,566.76,970.0,567.74,567.74,566.76,566.76,970.0
2025-05-23 12:00:00,566.88,567.02,566.45,566.45,500.0,566.88,567.02,566.45,566.45,500.0
2025-05-23 12:05:00,566.32,566.32,566.32,566.32,100.0,566.32,566.32,566.32,566.32,100.0
2025-05-23 12:10:00,566.32,566.32,566.32,566.32,0.0,566.32,566.32,566.32,566.32,0.0
2025-05-23 12:15:00,566.26,566.26,566.26,566.26,143.0,566.26,566.26,566.26,566.26,143.0
2025-05-23 12:20:00,566.26,566.26,566.26,566.26,0.0,566.26,566.26,566.26,566.26,0.0
2025-05-23 12:25:00,566.26,566.26,566.26,566.26,0.0,566.26,566.26,566.26,566.26,0.0
2025-05-23 12:30:00,567.26,567.27,566.92,566.92,560.0,567.26,567.27,566.92,566.92,560.0
2025-05-23 12:35:00,567.07,567.12,567.07,567.12,250.0,567.07,567.12,567.07,567.12,250.0
2025-05-23 12:40:00,567.64,567.65,567.62,567.62,470.0,567.64,567.65,567.62,567.62,470.0
2025-05-23 12:45:00,567.67,567.67,567.67,567.67,200.0,567.67,567.67,567.67,567.67,200.0
2025-05-23 12:50:00,567.67,567.67,567.67,567.67,120.0,567.67,567.67,567.67,567.67,120.0
2025-05-23 12:55:00,567.34,567.34,567.34,567.34,100.0,567.34,567.34,567.34,567.34,100.0
2025-05-23 13:00:00,567.26,567.27,567.08,567.08,764.0,567.26,567.27,567.08,567.08,764.0
2025-05-23 13:05:00,567.5,567.74,567.49,567.74,200.0,567.5,567.74,567.49,567.74,200.0
2025-05-23 13:10:00,567.61,567.9,567.6,567.9,720.0,567.61,567.9,567.6,567.9,720.0
2025-05-23 13:15:00,568.46,568.46,568.45,568.46,200.0,568.46,568.46,568.45,568.46,200.0
2025-05-23 13:20:00,568.45,568.55,568.45,568.51,1200.0,568.45,568.55,568.45,568.51,1200.0
2025-05-23 13:25:00,568.52,568.58,568.52,568.58,216.0,568.52,568.58,568.52,568.58,216.0
2025-05-23 13:30:00,568.64,568.78,568.24,568.64,1812.0,568.64,568.78,568.24,568.64,1812.0
2025-05-23 13:35:00,568.58,568.63,568.57,568.57,824.0,568.58,568.63,568.57,568.57,824.0
2025-05-23 13:40:00,568.63,569.16,568.62,569.16,860.0,568.63,569.16,568.62,569.16,860.0
2025-05-23 13:45:00,568.66,568.68,568.66,568.68,200.0,568.66,568.68,568.66,568.68,200.0
2025-05-23 13:50:00,568.67,569.14,568.66,569.07,1020.0,568.67,569.14,568.66,569.07,1020.0
2025-05-23 13:55:00,568.99,569.15,568.78,569.15,1220.0,568.99,569.15,568.78,569.15,1220.0
2025-05-23 14:00:00,569.28,569.73,569.26,569.72,700.0,569.28,569.73,569.26,569.72,700.0
2025-05-23 14:05:00,569.41,569.41,569.02,569.31,577.0,569.41,569.41,569.02,569.31,577.0
2025-05-23 14:10:00,569.31,569.31,569.2,569.21,740.0,569.31,569.31,569.2,569.21,740.0
2025-05-23 14:15:00,569.38,569.38,569.1,569.2,5394.0,569.38,569.38,569.1,569.2,5394.0
2025-05-23 14:20:00,569.2,569.28,568.26,568.26,7450.0,569.2,569.28,568.26,568.26,7450.0
2025-05-23 14:25:00,568.26,568.26,568.26,568.26,0.0,568.26,568.26,568.26,568.26,0.0
2025-05-23 14:30:00,568.69,568.89,568.68,568.89,300.0,568.69,568.89,568.68,568.89,300.0
2025-05-23 14:35:00,568.87,568.87,568.87,568.87,100.0,568.87,568.87,568.87,568.87,100.0
2025-05-23 14:40:00,569.17,569.18,569.17,569.17,157.0,569.17,569.18,569.17,569.17,157.0
2025-05-23 14:45:00,569.15,569.37,569.14,569.21,400.0,569.15,569.37,569.14,569.21,400.0
2025-05-23 14:50:00,569.27,569.3,569.16,569.17,318.0,569.27,569.3,569.16,569.17,318.0
2025-05-23 14:55:00,569.02,569.02,568.86,568.86,200.0,569.02,569.02,568.86,568.86,200.0
2025-05-23 15:00:00,568.49,568.5,568.47,568.5,414.0,568.49,568.5,568.47,568.5,414.0
2025-05-23 15:05:00,568.5,568.5,568.5,568.5,0.0,568.5,568.5,568.5,568.5,0.0
2025-05-23 15:10:00,568.74,569.47,568.74,569.47,1261.0,568.74,569.47,568.74,569.47,1261.0
2025-05-23 15:15:00,569.03,569.26,568.59,568.59,550.0,569.03,569.26,568.59,568.59,550.0
2025-05-23 15:20:00,568.45,568.6,568.3,568.33,728.0,568.45,568.6,568.3,568.33,728.0
2025-05-23 15:25:00,568.0,568.08,567.9,567.9,600.0,568.0,568.08,567.9,567.9,600.0
2025-05-23 15:30:00,567.91,568.25,567.91,568.25,1508.0,567.91,568.25,567.91,568.25,1508.0
2025-05-23 15:35:00,568.42,568.63,568.3,568.6,500.0,568.42,568.63,568.3,568.6,500.0
2025-05-23 15:40:00,568.88,568.88,568.62,568.8,600.0,568.88,568.88,568.62,568.8,600.0
2025-05-23 15:45:00,568.77,568.77,567.76,567.76,1920.0,568.77,568.77,567.76,567.76,1920.0
2025-05-23 15:50:00,567.76,567.86,566.5,566.55,6123.0,567.76,567.86,566.5,566.55,6123.0
2025-05-23 15:55:00,566.45,567.59,566.26,567.03,23281.0,566.45,567.59,566.26,567.03,23281.0
2025-05-27 09:30:00,571.21,571.41,568.96,569.58,13312.0,571.21,571.41,568.96,569.58,13312.0
2025-05-27 09:35:00,569.54,569.65,568.43,568.94,4970.0,569.54,569.65,568.43,568.94,4970.0
2025-05-27 09:40:00,568.94,570.59,568.93,570.26,2748.0,568.94,570.59,568.93,570.26,2748.0
2025-05-27 09:45:00,570.87,572.04,569.95,572.04,1206.0,570.87,572.04,569.95,572.04,1206.0
2025-05-27 09:50:00,571.69,572.8,571.64,571.9,1618.0,571.69,572.8,571.64,571.9,1618.0
2025-05-27 09:55:00,572.58,573.63,572.57,573.63,2350.0,572.58,573.63,572.57,573.63,2350.0
2025-05-27 10:00:00,573.0,573.31,573.0,573.17,603.0,573.0,573.31,573.0,573.17,603.0
2025-05-27 10:05:00,573.0,573.0,571.61,572.76,15870.0,573.0,573.0,571.61,572.76,15870.0
2025-05-27 10:10:00,572.58,572.9,572.58,572.9,400.0,572.58,572.9,572.58,572.9,400.0
2025-05-27 10:15:00,573.65,573.82,573.56,573.57,390.0,573.65,573.82,573.56,573.57,390.0
2025-05-27 10:20:00,574.03,574.03,573.28,573.95,2422.0,574.03,574.03,573.28,573.95,2422.0
2025-05-27 10:25:00,573.95,573.95,573.39,573.39,7008.0,573.95,573.95,573.39,573.39,7008.0
2025-05-27 10:30:00,573.39,573.39,573.39,573.39,0.0,573.39,573.39,573.39,573.39,0.0
2025-05-27 10:35:00,573.61,573.61,572.96,572.97,3379.0,573.61,573.61,572.96,572.97,3379.0
2025-05-27 10:40:00,573.87,574.08,573.46,573.46,677.0,573.87,574.08,573.46,573.46,677.0
2025-05-27 10:45:00,573.83,573.83,573.59,573.59,300.0,573.83,573.83,573.59,573.59,300.0
2025-05-27 10:50:00,573.59,573.59,573.59,573.59,0.0,573.59,573.59,573.59,573.59,0.0
2025-05-27 10:55:00,573.6,573.84,573.6,573.83,294.0,573.6,573.84,573.6,573.83,294.0
2025-05-27 11:00:00,573.85,573.94,573.7,573.93,819.0,573.85,573.94,573.7,573.93,819.0
2025-05-27 11:05:00,573.01,573.05,573.01,573.05,300.0,573.01,573.05,573.01,573.05,300.0
2025-05-27 11:10:00,572.89,572.91,572.7,572.91,471.0,572.89,572.91,572.7,572.91,471.0
2025-05-27 11:15:00,572.88,573.02,572.6,572.92,536.0,572.88,573.02,572.6,572.92,536.0
2025-05-27 11:20:00,572.92,572.92,572.92,572.92,0.0,572.92,572.92,572.92,572.92,0.0
2025-05-27 11:25:00,573.13,573.4,573.11,573.39,672.0,573.13,573.4,573.11,573.39,672.0
2025-05-27 11:30:00,573.73,573.73,573.53,573.53,200.0,573.73,573.73,573.53,573.53,200.0
2025-05-27 11:35:00,573.53,573.53,573.53,573.53,0.0,573.53,573.53,573.53,573.53,0.0
2025-05-27 11:40:00,573.64,573.67,573.64,573.67,200.0,573.64,573.67,573.64,573.67,200.0
2025-05-27 11:45:00,573.68,573.68,573.26,573.27,400.0,573.68,573.68,573.26,573.27,400.0
2025-05-27 11:50:00,573.15,573.55,573.15,573.55,1503.0,573.15,573.55,573.15,573.55,1503.0
2025-05-27 11:55:00,573.43,573.43,573.42,573.43,172.0,573.43,573.43,573.42,573.43,172.0
2025-05-27 12:00:00,573.52,573.72,573.52,573.72,632.0,573.52,573.72,573.52,573.72,632.0
2025-05-27 12:05:00,573.67,573.78,573.43,573.57,453.0,573.67,573.78,573.43,573.57,453.0
2025-05-27 12:10:00,573.57,573.57,573.57,573.57,0.0,573.57,573.57,573.57,573.57,0.0
2025-05-27 12:15:00,573.22,573.22,573.22,573.22,100.0,573.22,573.22,573.22,573.22,100.0
2025-05-27 12:20:00,573.27,573.34,573.27,573.34,400.0,573.27,573.34,573.27,573.34,400.0
2025-05-27 12:25:00,573.21,573.21,572.87,573.03,641.0,573.21,573.21,572.87,573.03,641.0
2025-05-27 12:30:00,573.03,573.03,573.03,573.03,0.0,573.03,573.03,573.03,573.03,0.0
2025-05-27 12:35:00,573.3,573.3,573.09,573.2,2801.0,573.3,573.3,573.09,573.2,2801.0
2025-05-27 12:40:00,573.45,573.45,573.37,573.37,1423.0,573.45,573.45,573.37,573.37,1423.0
2025-05-27 12:45:00,572.81,572.81,572.81,572.81,3550.0,572.81,572.81,572.81,572.81,3550.0
2025-05-27 12:50:00,573.27,573.27,573.27,573.27,425.0,573.27,573.27,573.27,573.27,425.0
2025-05-27 12:55:00,573.39,573.54,573.39,573.46,1156.0,573.39,573.54,573.39,573.46,1156.0
2025-05-27 13:00:00,573.46,573.64,573.46,573.53,1680.0,573.46,573.64,573.46,573.53,1680.0
2025-05-27 13:05:00,573.6,573.6,573.11,573.18,749.0,573.6,573.6,573.11,573.18,749.0
2025-05-27 13:10:00,572.81,572.81,572.81,572.81,100.0,572.81,572.81,572.81,572.81,100.0
2025-05-27 13:15:00,572.8,572.8,572.8,572.8,357.0,572.8,572.8,572.8,572.8,357.0
2025-05-27 13:20:00,573.37,573.37,573.36,573.37,106.0,573.37,573.37,573.36,573.37,106.0
2025-05-27 13:25:00,572.82,573.1,572.82,573.1,1710.0,572.82,573.1,572.82,573.1,1710.0
2025-05-27 13:30:00,573.1,573.1,573.1,573.1,300.0,573.1,573.1,573.1,573.1,300.0
2025-05-27 13:35:00,573.1,573.13,573.1,573.13,280.0,573.1,573.13,573.1,573.13,280.0
2025-05-27 13:40:00,573.13,573.21,573.12,573.19,1402.0,573.13,573.21,573.12,573.19,1402.0
2025-05-27 13:45:00,573.08,573.09,572.66,572.67,2062.0,573.08,573.09,572.66,572.67,2062.0
2025-05-27 13:50:00,572.67,572.67,572.67,572.67,0.0,572.67,572.67,572.67,572.67,0.0
2025-05-27 13:55:00,572.95,573.13,572.94,573.13,300.0,572.95,573.13,572.94,573.13,300.0
2025-05-27 14:00:00,573.15,573.41,573.07,573.41,4843.0,573.15,573.41,573.07,573.41,4843.0
2025-05-27 14:05:00,573.25,573.25,572.83,572.9,428.0,573.25,573.25,572.83,572.9,428.0
2025-05-27 14:10:00,573.19,574.38,573.14,574.3,11296.0,573.19,574.38,573.14,574.3,11296.0
2025-05-27 14:15:00,574.3,574.3,574.3,574.3,0.0,574.3,574.3,574.3,574.3,0.0
2025-05-27 14:20:00,573.96,573.96,573.95,573.96,200.0,573.96,573.96,573.95,573.96,200.0
2025-05-27 14:25:00,573.96,574.12,573.95,574.12,827.0,573.96,574.12,573.95,574.12,827.0
2025-05-27 14:30:00,574.12,574.12,574.12,574.12,0.0,574.12,574.12,574.12,574.12,0.0
2025-05-27 14:35:00,574.13,574.13,574.13,574.13,100.0,574.13,574.13,574.13,574.13,100.0
2025-05-27 14:40:00,574.13,574.13,574.13,574.13,0.0,574.13,574.13,574.13,574.13,0.0
2025-05-27 14:45:00,574.42,574.42,574.42,574.42,240.0,574.42,574.42,574.42,574.42,240.0
2025-05-27 14:50:00,574.38,574.38,573.79,573.89,1253.0,574.38,574.38,573.79,573.89,1253.0
2025-05-27 14:55:00,574.1,574.1,574.09,574.1,235.0,574.1,574.1,574.09,574.1,235.0
2025-05-27 15:00:00,573.79,574.07,573.56,573.83,2500.0,573.79,574.07,573.56,573.83,2500.0
2025-05-27 15:05:00,573.95,573.95,573.94,573.95,200.0,573.95,573.95,573.94,573.95,200.0
2025-05-27 15:10:00,573.86,573.86,573.86,573.86,352.0,573.86,573.86,573.86,573.86,352.0
2025-05-27 15:15:00,573.86,574.02,573.59,573.74,3420.0,573.86,574.02,573.59,573.74,3420.0
2025-05-27 15:20:00,573.63,573.67,573.4,573.42,3166.0,573.63,573.67,573.4,573.42,3166.0
2025-05-27 15:25:00,573.36,573.49,573.35,573.36,1855.0,573.36,573.49,573.35,573.36,1855.0
2025-05-27 15:30:00,573.4,573.63,573.33,573.54,795.0,573.4,573.63,573.33,573.54,795.0
2025-05-27 15:35:00,573.56,573.56,573.23,573.34,794.0,573.56,573.56,573.23,573.34,794.0
2025-05-27 15:40:00,573.38,573.77,573.38,573.59,1501.0,573.38,573.77,573.38,573.59,1501.0
2025-05-27 15:45:00,573.65,573.89,573.42,573.42,7155.0,573.65,573.89,573.42,573.42,7155.0
2025-05-27 15:50:00,573.34,574.2,573.3,574.13,3346.0,573.34,574.2,573.3,574.13,3346.0
2025-05-27 15:55:00,574.21,574.73,573.44,573.83,13474.0,574.21,574.73,573.44,573.83,13474.0
2025-05-28 09:30:00,574.27,576.55,570.69,574.2,5771.0,574.27,576.55,570.69,574.2,5771.0
2025-05-28 09:35:00,574.2,574.21,574.2,574.21,700.0,574.2,574.21,574.2,574.21,700.0
2025-05-28 09:40:00,574.21,574.21,574.21,574.21,0.0,574.21,574.21,574.21,574.21,0.0
2025-05-28 09:45:00,575.22,575.22,574.56,574.56,200.0,575.22,575.22,574.56,574.56,200.0
2025-05-28 09:50:00,575.54,575.54,574.52,574.52,800.0,575.54,575.54,574.52,574.52,800.0
2025-05-28 09:55:00,574.52,575.22,574.52,574.87,1733.0,574.52,575.22,574.52,574.87,1733.0
2025-05-28 10:00:00,574.87,574.91,574.4,574.9,6934.0,574.87,574.91,574.4,574.9,6934.0
2025-05-28 10:05:00,574.98,574.98,574.05,574.06,1175.0,574.98,574.98,574.05,574.06,1175.0
2025-05-28 10:10:00,573.83,573.83,573.83,573.83,100.0,573.83,573.83,573.83,573.83,100.0
2025-05-28 10:15:00,573.82,573.82,573.82,573.82,100.0,573.82,573.82,573.82,573.82,100.0
2025-05-28 10:20:00,574.42,574.54,574.42,574.54,491.0,574.42,574.54,574.42,574.54,491.0
2025-05-28 10:25:00,574.44,574.54,573.96,573.96,1700.0,574.44,574.54,573.96,573.96,1700.0
2025-05-28 10:30:00,573.96,573.96,573.96,573.96,0.0,573.96,573.96,573.96,573.96,0.0
2025-05-28 10:35:00,574.21,574.21,574.11,574.12,200.0,574.21,574.21,574.11,574.12,200.0
2025-05-28 10:40:00,574.21,574.21,574.2,574.21,100.0,574.21,574.21,574.2,574.21,100.0
2025-05-28 10:45:00,574.48,574.6,574.48,574.6,400.0,574.48,574.6,574.48,574.6,400.0
2025-05-28 10:50:00,573.84,573.88,573.83,573.88,200.0,573.84,573.88,573.83,573.88,200.0
2025-05-28 10:55:00,573.94,573.94,573.94,573.94,100.0,573.94,573.94,573.94,573.94,100.0
2025-05-28 11:00:00,573.82,574.13,573.82,573.85,1600.0,573.82,574.13,573.82,573.85,1600.0
2025-05-28 11:05:00,573.88,573.89,572.87,572.87,1725.0,573.88,573.89,572.87,572.87,1725.0
2025-05-28 11:10:00,572.48,572.48,572.48,572.48,100.0,572.48,572.48,572.48,572.48,100.0
2025-05-28 11:15:00,572.16,572.55,572.16,572.55,1213.0,572.16,572.55,572.16,572.55,1213.0
2025-05-28 11:20:00,572.71,572.71,572.65,572.65,900.0,572.71,572.71,572.65,572.65,900.0
2025-05-28 11:25:00,573.1,573.1,572.18,572.38,400.0,573.1,573.1,572.18,572.38,400.0
2025-05-28 11:30:00,571.99,571.99,571.95,571.95,5200.0,571.99,571.99,571.95,571.95,5200.0
2025-05-28 11:35:00,571.7,571.7,571.7,571.7,100.0,571.7,571.7,571.7,571.7,100.0
2025-05-28 11:40:00,571.95,571.99,571.6,571.61,551.0,571.95,571.99,571.6,571.61,551.0
2025-05-28 11:45:00,572.43,572.68,572.43,572.68,510.0,572.43,572.68,572.43,572.68,510.0
2025-05-28 11:50:00,572.65,573.0,572.65,573.0,600.0,572.65,573.0,572.65,573.0,600.0
2025-05-28 11:55:00,572.77,572.77,572.77,572.77,100.0,572.77,572.77,572.77,572.77,100.0
2025-05-28 12:00:00,572.85,573.74,572.85,573.74,422.0,572.85,573.74,572.85,573.74,422.0
2025-05-28 12:05:00,573.33,573.9,573.16,573.9,2400.0,573.33,573.9,573.16,573.9,2400.0
2025-05-28 12:10:00,573.87,573.87,573.14,573.56,2295.0,573.87,573.87,573.14,573.56,2295.0
2025-05-28 12:15:00,573.61,573.93,573.61,573.84,1250.0,573.61,573.93,573.61,573.84,1250.0
2025-05-28 12:20:00,573.8,573.82,573.34,573.5,4800.0,573.8,573.82,573.34,573.5,4800.0
2025-05-28 12:25:00,573.45,573.45,573.44,573.45,130.0,573.45,573.45,573.44,573.45,130.0
2025-05-28 12:30:00,574.04,574.04,573.46,573.78,400.0,574.04,574.04,573.46,573.78,400.0
2025-05-28 12:35:00,573.78,573.78,573.78,573.78,0.0,573.78,573.78,573.78,573.78,0.0
2025-05-28 12:40:00,573.78,573.78,573.78,573.78,0.0,573.78,573.78,573.78,573.78,0.0
2025-05-28 12:45:00,574.27,574.27,574.27,574.27,100.0,574.27,574.27,574.27,574.27,100.0
2025-05-28 12:50:00,573.96,573.97,573.96,573.96,206.0,573.96,573.97,573.96,573.96,206.0
2025-05-28 12:55:00,573.93,573.93,573.93,573.93,100.0,573.93,573.93,573.93,573.93,100.0
2025-05-28 13:00:00,574.26,574.26,574.22,574.22,200.0,574.26,574.26,574.22,574.22,200.0
2025-05-28 13:05:00,573.99,573.99,573.71,573.71,1913.0,573.99,573.99,573.71,573.71,1913.0
2025-05-28 13:10:00,574.26,574.63,574.26,574.63,200.0,574.26,574.63,574.26,574.63,200.0
2025-05-28 13:15:00,574.29,574.29,573.96,573.96,5300.0,574.29,574.29,573.96,573.96,5300.0
2025-05-28 13:20:00,574.11,574.11,574.11,574.11,100.0,574.11,574.11,574.11,574.11,100.0
2025-05-28 13:25:00,573.55,573.59,573.42,573.48,500.0,573.55,573.59,573.42,573.48,500.0
2025-05-28 13:30:00,573.59,573.59,573.58,573.59,402.0,573.59,573.59,573.58,573.59,402.0
2025-05-28 13:35:00,573.1,573.1,573.09,573.1,100.0,573.1,573.1,573.09,573.1,100.0
2025-05-28 13:40:00,573.15,573.15,572.94,572.94,200.0,573.15,573.15,572.94,572.94,200.0
2025-05-28 13:45:00,573.04,573.15,573.0,573.0,400.0,573.04,573.15,573.0,573.0,400.0
2025-05-28 13:50:00,572.87,572.92,572.49,572.5,3896.0,572.87,572.92,572.49,572.5,3896.0
2025-05-28 13:55:00,572.36,572.7,572.35,572.36,842.0,572.36,572.7,572.35,572.36,842.0
2025-05-28 14:00:00,572.36,572.71,572.35,572.64,4928.0,572.36,572.71,572.35,572.64,4928.0
2025-05-28 14:05:00,572.75,572.76,572.22,572.23,1317.0,572.75,572.76,572.22,572.23,1317.0
2025-05-28 14:10:00,572.28,572.41,572.13,572.13,4029.0,572.28,572.41,572.13,572.13,4029.0
2025-05-28 14:15:00,571.96,572.01,571.85,571.85,1263.0,571.96,572.01,571.85,571.85,1263.0
2025-05-28 14:20:00,571.88,572.12,571.8,572.12,505.0,571.88,572.12,571.8,572.12,505.0
2025-05-28 14:25:00,572.03,572.23,572.03,572.11,3569.0,572.03,572.23,572.03,572.11,3569.0
2025-05-28 14:30:00,572.14,572.46,572.07,572.07,1553.0,572.14,572.46,572.07,572.07,1553.0
2025-05-28 14:35:00,572.1,572.1,571.91,572.0,518.0,572.1,572.1,571.91,572.0,518.0
2025-05-28 14:40:00,572.06,572.06,571.92,572.04,394.0,572.06,572.06,571.92,572.04,394.0
2025-05-28 14:45:00,571.86,571.86,571.8,571.8,323.0,571.86,571.86,571.8,571.8,323.0
2025-05-28 14:50:00,571.55,571.55,569.89,570.84,1300.0,571.55,571.55,569.89,570.84,1300.0
2025-05-28 14:55:00,570.98,571.47,570.98,571.47,300.0,570.98,571.47,570.98,571.47,300.0
2025-05-28 15:00:00,571.79,571.8,571.77,571.77,200.0,571.79,571.8,571.77,571.77,200.0
2025-05-28 15:05:00,571.82,572.01,571.82,572.0,700.0,571.82,572.01,571.82,572.0,700.0
2025-05-28 15:10:00,572.08,572.09,571.36,571.36,1281.0,572.08,572.09,571.36,571.36,1281.0
2025-05-28 15:15:00,571.18,571.18,571.18,571.18,100.0,571.18,571.18,571.18,571.18,100.0
2025-05-28 15:20:00,571.42,571.42,570.72,570.72,700.0,571.42,571.42,570.72,570.72,700.0
2025-05-28 15:25:00,570.72,570.72,570.02,570.02,1940.0,570.72,570.72,570.02,570.02,1940.0
2025-05-28 15:30:00,569.97,569.97,569.67,569.84,1600.0,569.97,569.97,569.67,569.84,1600.0
2025-05-28 15:35:00,569.65,569.93,569.44,569.44,1768.0,569.65,569.93,569.44,569.44,1768.0
2025-05-28 15:40:00,569.42,570.01,569.18,569.91,3125.0,569.42,570.01,569.18,569.91,3125.0
2025-05-28 15:45:00,569.34,569.91,569.34,569.5,757.0,569.34,569.91,569.34,569.5,757.0
2025-05-28 15:50:00,569.27,569.3,568.92,569.24,1602.0,569.27,569.3,568.92,569.24,1602.0
2025-05-28 15:55:00,569.07,569.33,568.65,569.02,14591.0,569.07,569.33,568.65,569.02,14591.0
2025-05-29 09:30:00,570.13,571.52,566.17,566.17,6570.0,570.13,571.52,566.17,566.17,6570.0
2025-05-29 09:35:00,564.55,564.6,563.07,564.22,4972.0,564.55,564.6,563.07,564.22,4972.0
2025-05-29 09:40:00,564.06,564.21,563.05,563.35,6375.0,564.06,564.21,563.05,563.35,6375.0
2025-05-29 09:45:00,563.38,565.77,563.38,565.64,1933.0,563.38,565.77,563.38,565.64,1933.0
2025-05-29 09:50:00,566.0,566.33,565.66,565.66,4029.0,566.0,566.33,565.66,565.66,4029.0
2025-05-29 09:55:00,565.71,566.42,564.52,566.14,8502.0,565.71,566.42,564.52,566.14,8502.0
2025-05-29 10:00:00,566.4,566.4,565.08,565.21,4843.0,566.4,566.4,565.08,565.21,4843.0
2025-05-29 10:05:00,565.43,565.43,564.31,565.24,4800.0,565.43,565.43,564.31,565.24,4800.0
2025-05-29 10:10:00,565.87,565.87,564.91,564.92,1243.0,565.87,565.87,564.91,564.92,1243.0
2025-05-29 10:15:00,565.26,566.04,565.07,565.63,4864.0,565.26,566.04,565.07,565.63,4864.0
2025-05-29 10:20:00,565.63,565.83,565.14,565.83,2204.0,565.63,565.83,565.14,565.83,2204.0
2025-05-29 10:25:00,566.2,566.33,565.74,566.21,11073.0,566.2,566.33,565.74,566.21,11073.0
2025-05-29 10:30:00,566.29,566.37,565.39,565.68,12411.0,566.29,566.37,565.39,565.68,12411.0
2025-05-29 10:35:00,565.52,566.0,565.52,565.79,6617.0,565.52,566.0,565.52,565.79,6617.0
2025-05-29 10:40:00,565.84,565.86,565.17,565.86,23056.0,565.84,565.86,565.17,565.86,23056.0
2025-05-29 10:45:00,566.0,566.9,565.99,566.9,7827.0,566.0,566.9,565.99,566.9,7827.0
2025-05-29 10:50:00,567.08,567.08,566.28,566.66,24511.0,567.08,567.08,566.28,566.66,24511.0
2025-05-29 10:55:00,567.11,567.11,566.21,566.69,15294.0,567.11,567.11,566.21,566.69,15294.0
2025-05-29 11:00:00,566.74,566.8,566.49,566.55,900.0,566.74,566.8,566.49,566.55,900.0
2025-05-29 11:05:00,566.68,566.78,566.67,566.77,900.0,566.68,566.78,566.67,566.77,900.0
2025-05-29 11:10:00,566.77,566.78,565.45,565.46,2405.0,566.77,566.78,565.45,565.46,2405.0
2025-05-29 11:15:00,565.51,565.51,565.01,565.17,700.0,565.51,565.51,565.01,565.17,700.0
2025-05-29 11:20:00,565.31,565.55,565.3,565.55,300.0,565.31,565.55,565.3,565.55,300.0
2025-05-29 11:25:00,565.74,566.27,565.71,566.26,2158.0,565.74,566.27,565.71,566.26,2158.0
2025-05-29 11:30:00,566.39,566.4,565.18,565.18,1100.0,566.39,566.4,565.18,565.18,1100.0
2025-05-29 11:35:00,565.0,565.32,565.0,565.13,1000.0,565.0,565.32,565.0,565.13,1000.0
2025-05-29 11:40:00,565.18,565.3,565.18,565.3,700.0,565.18,565.3,565.18,565.3,700.0
2025-05-29 11:45:00,564.81,564.82,564.81,564.81,350.0,564.81,564.82,564.81,564.81,350.0
2025-05-29 11:50:00,564.9,565.17,564.88,565.02,4300.0,564.9,565.17,564.88,565.02,4300.0
2025-05-29 11:55:00,564.63,564.63,564.62,564.62,200.0,564.63,564.63,564.62,564.62,200.0
2025-05-29 12:00:00,563.23,563.23,562.58,562.81,2500.0,563.23,563.23,562.58,562.81,2500.0
2025-05-29 12:05:00,562.94,563.35,562.93,563.2,1600.0,562.94,563.35,562.93,563.2,1600.0
2025-05-29 12:10:00,563.11,564.25,563.1,564.02,4411.0,563.11,564.25,563.1,564.02,4411.0
2025-05-29 12:15:00,564.02,564.98,564.02,564.98,1300.0,564.02,564.98,564.02,564.98,1300.0
2025-05-29 12:20:00,565.14,565.15,564.8,564.97,600.0,565.14,565.15,564.8,564.97,600.0
2025-05-29 12:25:00,564.92,565.03,563.91,563.99,8233.0,564.92,565.03,563.91,563.99,8233.0
2025-05-29 12:30:00,563.99,564.6,563.93,564.6,12006.0,563.99,564.6,563.93,564.6,12006.0
2025-05-29 12:35:00,565.16,565.16,565.16,565.16,100.0,565.16,565.16,565.16,565.16,100.0
2025-05-29 12:40:00,565.29,565.41,564.94,564.94,600.0,565.29,565.41,564.94,564.94,600.0
2025-05-29 12:45:00,564.98,565.25,564.91,565.05,900.0,564.98,565.25,564.91,565.05,900.0
2025-05-29 12:50:00,564.62,565.2,564.62,565.07,3553.0,564.62,565.2,564.62,565.07,3553.0
2025-05-29 12:55:00,565.09,565.42,564.89,565.42,19170.0,565.09,565.42,564.89,565.42,19170.0
2025-05-29 13:00:00,565.49,565.91,565.49,565.61,300.0,565.49,565.91,565.49,565.61,300.0
2025-05-29 13:05:00,565.83,565.83,565.44,565.5,920.0,565.83,565.83,565.44,565.5,920.0
2025-05-29 13:10:00,565.44,565.98,565.28,565.28,1228.0,565.44,565.98,565.28,565.28,1228.0
2025-05-29 13:15:00,565.12,565.19,565.08,565.16,500.0,565.12,565.19,565.08,565.16,500.0
2025-05-29 13:20:00,565.06,565.35,565.06,565.35,300.0,565.06,565.35,565.06,565.35,300.0
2025-05-29 13:25:00,565.04,565.43,565.04,565.31,700.0,565.04,565.43,565.04,565.31,700.0
2025-05-29 13:30:00,565.14,565.66,565.14,565.44,500.0,565.14,565.66,565.14,565.44,500.0
2025-05-29 13:35:00,565.44,565.67,565.06,565.2,2400.0,565.44,565.67,565.06,565.2,2400.0
2025-05-29 13:40:00,565.55,565.55,565.38,565.38,300.0,565.55,565.55,565.38,565.38,300.0
2025-05-29 13:45:00,565.4,565.58,565.34,565.54,4303.0,565.4,565.58,565.34,565.54,4303.0
2025-05-29 13:50:00,565.42,565.55,564.91,565.0,30189.0,565.42,565.55,564.91,565.0,30189.0
2025-05-29 13:55:00,564.63,564.66,564.27,564.27,551.0,564.63,564.66,564.27,564.27,551.0
2025-05-29 14:00:00,564.34,564.51,564.33,564.42,400.0,564.34,564.51,564.33,564.42,400.0
2025-05-29 14:05:00,564.32,564.46,564.21,564.21,611.0,564.32,564.46,564.21,564.21,611.0
2025-05-29 14:10:00,563.97,563.97,563.87,563.93,300.0,563.97,563.97,563.87,563.93,300.0
2025-05-29 14:15:00,563.41,563.41,563.01,563.01,800.0,563.41,563.41,563.01,563.01,800.0
2025-05-29 14:20:00,562.75,563.3,562.75,563.27,700.0,562.75,563.3,562.75,563.27,700.0
2025-05-29 14:25:00,563.27,563.27,563.27,563.27,0.0,563.27,563.27,563.27,563.27,0.0
2025-05-29 14:30:00,563.73,563.73,563.2,563.68,591.0,563.73,563.73,563.2,563.68,591.0
2025-05-29 14:35:00,563.68,563.68,563.68,563.68,0.0,563.68,563.68,563.68,563.68,0.0
2025-05-29 14:40:00,564.22,564.22,564.17,564.18,1237.0,564.22,564.22,564.17,564.18,1237.0
2025-05-29 14:45:00,564.6,564.6,563.99,563.99,481.0,564.6,564.6,563.99,563.99,481.0
2025-05-29 14:50:00,564.04,564.04,563.91,563.91,800.0,564.04,564.04,563.91,563.91,800.0
2025-05-29 14:55:00,563.78,563.93,563.38,563.45,1500.0,563.78,563.93,563.38,563.45,1500.0
2025-05-29 15:00:00,563.61,563.92,563.6,563.88,1900.0,563.61,563.92,563.6,563.88,1900.0
2025-05-29 15:05:00,563.71,563.71,562.88,563.1,4250.0,563.71,563.71,562.88,563.1,4250.0
2025-05-29 15:10:00,563.26,563.27,562.83,562.83,1210.0,563.26,563.27,562.83,562.83,1210.0
2025-05-29 15:15:00,562.57,563.02,562.53,562.82,2000.0,562.57,563.02,562.53,562.82,2000.0
2025-05-29 15:20:00,562.98,563.44,562.82,563.44,8960.0,562.98,563.44,562.82,563.44,8960.0
2025-05-29 15:25:00,563.43,563.94,563.43,563.64,2976.0,563.43,563.94,563.43,563.64,2976.0
2025-05-29 15:30:00,563.51,564.04,563.51,563.84,6386.0,563.51,564.04,563.51,563.84,6386.0
2025-05-29 15:35:00,563.85,564.07,563.61,563.61,3122.0,563.85,564.07,563.61,563.61,3122.0
2025-05-29 15:40:00,563.85,564.35,563.85,564.31,4080.0,563.85,564.35,563.85,564.31,4080.0
2025-05-29 15:45:00,564.34,565.42,564.32,564.44,5151.0,564.34,565.42,564.32,564.44,5151.0
2025-05-29 15:50:00,564.87,564.87,563.58,564.0,4911.0,564.87,564.87,563.58,564.0,4911.0
2025-05-29 15:55:00,563.75,564.43,563.5,564.22,13576.0,563.75,564.43,563.5,564.22,13576.0
2025-05-30 09:30:00,566.67,570.84,563.19,566.83,13936.0,566.67,570.84,563.19,566.83,13936.0
2025-05-30 09:35:00,566.11,566.64,564.39,565.25,5914.0,566.11,566.64,564.39,565.25,5914.0
2025-05-30 09:40:00,566.17,566.94,564.62,566.94,1571.0,566.17,566.94,564.62,566.94,1571.0
2025-05-30 09:45:00,566.86,568.01,566.86,567.0,2100.0,566.86,568.01,566.86,567.0,2100.0
2025-05-30 09:50:00,566.76,567.67,566.2,567.67,1592.0,566.76,567.67,566.2,567.67,1592.0
2025-05-30 09:55:00,567.42,567.7,566.54,566.55,5403.0,567.42,567.7,566.54,566.55,5403.0
2025-05-30 10:00:00,566.85,567.2,566.35,566.9,23141.0,566.85,567.2,566.35,566.9,23141.0
2025-05-30 10:05:00,566.81,568.58,566.8,568.08,1600.0,566.81,568.58,566.8,568.08,1600.0
2025-05-30 10:10:00,568.4,568.72,568.4,568.72,424.0,568.4,568.72,568.4,568.72,424.0
2025-05-30 10:15:00,568.55,569.39,568.45,568.45,900.0,568.55,569.39,568.45,568.45,900.0
2025-05-30 10:20:00,568.15,568.39,567.93,567.93,500.0,568.15,568.39,567.93,567.93,500.0
2025-05-30 10:25:00,568.29,568.48,568.28,568.48,317.0,568.29,568.48,568.28,568.48,317.0
2025-05-30 10:30:00,567.8,567.87,567.8,567.87,300.0,567.8,567.87,567.8,567.87,300.0
2025-05-30 10:35:00,567.77,568.03,567.55,568.03,1105.0,567.77,568.03,567.55,568.03,1105.0
2025-05-30 10:40:00,567.43,567.5,566.76,566.76,2593.0,567.43,567.5,566.76,566.76,2593.0
2025-05-30 10:45:00,566.78,567.7,566.78,567.67,500.0,566.78,567.7,566.78,567.67,500.0
2025-05-30 10:50:00,567.49,567.82,566.85,567.09,1650.0,567.49,567.82,566.85,567.09,1650.0
2025-05-30 10:55:00,567.31,567.31,566.55,566.55,400.0,567.31,567.31,566.55,566.55,400.0
2025-05-30 11:00:00,566.85,566.97,566.56,566.97,924.0,566.85,566.97,566.56,566.97,924.0
2025-05-30 11:05:00,566.97,566.97,566.97,566.97,100.0,566.97,566.97,566.97,566.97,100.0
2025-05-30 11:10:00,566.9,567.35,566.9,567.34,500.0,566.9,567.35,566.9,567.34,500.0
2025-05-30 11:15:00,567.34,567.34,567.25,567.25,600.0,567.34,567.34,567.25,567.25,600.0
2025-05-30 11:20:00,567.53,567.53,567.47,567.48,601.0,567.53,567.53,567.47,567.48,601.0
2025-05-30 11:25:00,568.04,568.08,567.91,568.05,800.0,568.04,568.08,567.91,568.05,800.0
2025-05-30 11:30:00,568.61,568.61,567.06,567.06,2200.0,568.61,568.61,567.06,567.06,2200.0
2025-05-30 11:35:00,567.56,567.62,567.5,567.57,750.0,567.56,567.62,567.5,567.57,750.0
2025-05-30 11:40:00,567.15,567.15,567.02,567.02,200.0,567.15,567.15,567.02,567.02,200.0
2025-05-30 11:45:00,567.14,567.95,567.14,567.88,603.0,567.14,567.95,567.14,567.88,603.0
2025-05-30 11:50:00,567.63,567.63,567.24,567.24,300.0,567.63,567.63,567.24,567.24,300.0
2025-05-30 11:55:00,567.43,567.43,567.43,567.43,100.0,567.43,567.43,567.43,567.43,100.0
2025-05-30 12:00:00,567.45,567.54,567.16,567.16,519.0,567.45,567.54,567.16,567.16,519.0
2025-05-30 12:05:00,567.08,568.03,567.08,568.03,533.0,567.08,568.03,567.08,568.03,533.0
2025-05-30 12:10:00,568.11,568.11,567.91,567.91,454.0,568.11,568.11,567.91,567.91,454.0
2025-05-30 12:15:00,568.0,568.0,566.81,566.82,2500.0,568.0,568.0,566.81,566.82,2500.0
2025-05-30 12:20:00,567.01,567.01,567.01,567.01,100.0,567.01,567.01,567.01,567.01,100.0
2025-05-30 12:25:00,566.26,566.26,565.92,565.92,200.0,566.26,566.26,565.92,565.92,200.0
2025-05-30 12:30:00,564.73,565.06,564.07,564.07,500.0,564.73,565.06,564.07,564.07,500.0
2025-05-30 12:35:00,565.03,566.08,565.03,566.03,515.0,565.03,566.08,565.03,566.03,515.0
2025-05-30 12:40:00,565.52,565.98,565.08,565.08,1128.0,565.52,565.98,565.08,565.08,1128.0
2025-05-30 12:45:00,564.92,565.35,564.54,565.04,1009.0,564.92,565.35,564.54,565.04,1009.0
2025-05-30 12:50:00,564.94,564.95,564.53,564.95,476.0,564.94,564.95,564.53,564.95,476.0
2025-05-30 12:55:00,565.31,565.74,564.66,565.72,3943.0,565.31,565.74,564.66,565.72,3943.0
2025-05-30 13:00:00,565.56,566.29,565.56,566.29,1473.0,565.56,566.29,565.56,566.29,1473.0
2025-05-30 13:05:00,566.43,567.0,566.13,566.61,860.0,566.43,567.0,566.13,566.61,860.0
2025-05-30 13:10:00,566.87,566.87,566.84,566.87,1140.0,566.87,566.87,566.84,566.87,1140.0
2025-05-30 13:15:00,566.94,567.49,566.94,567.49,300.0,566.94,567.49,566.94,567.49,300.0
2025-05-30 13:20:00,567.12,567.33,566.78,567.26,1800.0,567.12,567.33,566.78,567.26,1800.0
2025-05-30 13:25:00,566.95,567.3,566.95,567.3,400.0,566.95,567.3,566.95,567.3,400.0
2025-05-30 13:30:00,567.36,567.81,567.35,567.81,200.0,567.36,567.81,567.35,567.81,200.0
2025-05-30 13:35:00,567.87,567.87,567.42,567.42,1000.0,567.87,567.87,567.42,567.42,1000.0
2025-05-30 13:40:00,567.54,567.62,567.22,567.22,800.0,567.54,567.62,567.22,567.22,800.0
2025-05-30 13:45:00,567.52,567.59,567.39,567.39,589.0,567.52,567.59,567.39,567.39,589.0
2025-05-30 13:50:00,568.07,568.07,567.68,567.68,700.0,568.07,568.07,567.68,567.68,700.0
2025-05-30 13:55:00,567.74,567.96,567.56,567.57,300.0,567.74,567.96,567.56,567.57,300.0
2025-05-30 14:00:00,567.67,568.46,567.67,568.07,520.0,567.67,568.46,567.67,568.07,520.0
2025-05-30 14:05:00,568.57,569.27,568.57,569.27,800.0,568.57,569.27,568.57,569.27,800.0
2025-05-30 14:10:00,569.11,569.11,568.88,569.04,800.0,569.11,569.11,568.88,569.04,800.0
2025-05-30 14:15:00,568.64,569.1,568.64,569.1,300.0,568.64,569.1,568.64,569.1,300.0
2025-05-30 14:20:00,569.65,569.65,569.47,569.47,206.0,569.65,569.65,569.47,569.47,206.0
2025-05-30 14:25:00,569.48,569.55,569.43,569.55,476.0,569.48,569.55,569.43,569.55,476.0
2025-05-30 14:30:00,569.57,569.61,569.14,569.14,2500.0,569.57,569.61,569.14,569.14,2500.0
2025-05-30 14:35:00,569.25,569.84,569.25,569.84,1200.0,569.25,569.84,569.25,569.84,1200.0
2025-05-30 14:40:00,569.67,569.83,569.29,569.29,513.0,569.67,569.83,569.29,569.29,513.0
2025-05-30 14:45:00,569.84,569.84,569.47,569.47,300.0,569.84,569.84,569.47,569.47,300.0
2025-05-30 14:50:00,570.1,570.1,570.03,570.04,300.0,570.1,570.1,570.03,570.04,300.0
2025-05-30 14:55:00,569.74,570.29,569.64,570.1,976.0,569.74,570.29,569.64,570.1,976.0
2025-05-30 15:00:00,570.02,570.66,570.02,570.66,864.0,570.02,570.66,570.02,570.66,864.0
2025-05-30 15:05:00,570.75,571.07,570.64,570.66,1000.0,570.75,571.07,570.64,570.66,1000.0
2025-05-30 15:10:00,570.41,570.51,570.1,570.51,900.0,570.41,570.51,570.1,570.51,900.0
2025-05-30 15:15:00,570.41,570.97,570.41,570.97,1010.0,570.41,570.97,570.41,570.97,1010.0
2025-05-30 15:20:00,571.08,571.08,570.64,570.88,700.0,571.08,571.08,570.64,570.88,700.0
2025-05-30 15:25:00,570.97,571.55,570.97,571.41,1566.0,570.97,571.55,570.97,571.41,1566.0
2025-05-30 15:30:00,571.2,571.2,570.39,570.87,3602.0,571.2,571.2,570.39,570.87,3602.0
2025-05-30 15:35:00,571.18,571.51,570.57,570.72,2269.0,571.18,571.51,570.57,570.72,2269.0
2025-05-30 15:40:00,570.56,570.65,569.82,570.29,1505.0,570.56,570.65,569.82,570.29,1505.0
2025-05-30 15:45:00,569.96,570.4,569.54,570.09,1919.0,569.96,570.4,569.54,570.09,1919.0
2025-05-30 15:50:00,570.87,572.7,570.31,570.49,10673.0,570.87,572.7,570.31,570.49,10673.0
2025-05-30 15:55:00,569.91,571.38,569.83,569.87,25057.0,569.91,571.38,569.83,569.87,25057.0
2025-06-02 09:30:00,565.94,566.77,565.37,566.67,8213.0,565.94,566.77,565.37,566.67,8213.0
2025-06-02 09:35:00,565.11,565.12,565.11,565.12,510.0,565.11,565.12,565.11,565.12,510.0
2025-06-02 09:40:00,565.89,565.9,565.89,565.89,100.0,565.89,565.9,565.89,565.89,100.0
2025-06-02 09:45:00,565.61,566.8,565.6,566.5,1220.0,565.61,566.8,565.6,566.5,1220.0
2025-06-02 09:50:00,566.18,566.73,565.23,565.46,15912.0,566.18,566.73,565.23,565.46,15912.0
2025-06-02 09:55:00,564.66,564.93,564.66,564.93,600.0,564.66,564.93,564.66,564.93,600.0
2025-06-02 10:00:00,564.92,565.02,563.07,565.02,5155.0,564.92,565.02,563.07,565.02,5155.0
2025-06-02 10:05:00,565.43,565.98,565.43,565.89,742.0,565.43,565.98,565.43,565.89,742.0
2025-06-02 10:10:00,565.92,565.93,565.26,565.39,1928.0,565.92,565.93,565.26,565.39,1928.0
2025-06-02 10:15:00,565.18,566.15,565.18,566.15,1807.0,565.18,566.15,565.18,566.15,1807.0
2025-06-02 10:20:00,566.33,566.85,566.33,566.85,800.0,566.33,566.85,566.33,566.85,800.0
2025-06-02 10:25:00,567.48,567.5,566.99,567.0,1600.0,567.48,567.5,566.99,567.0,1600.0
2025-06-02 10:30:00,566.84,567.56,566.83,567.56,812.0,566.84,567.56,566.83,567.56,812.0
2025-06-02 10:35:00,567.86,567.9,567.12,567.12,600.0,567.86,567.9,567.12,567.12,600.0
2025-06-02 10:40:00,567.12,567.12,567.12,567.12,0.0,567.12,567.12,567.12,567.12,0.0
2025-06-02 10:45:00,567.12,567.12,567.12,567.12,0.0,567.12,567.12,567.12,567.12,0.0
2025-06-02 10:50:00,567.78,567.79,567.78,567.79,200.0,567.78,567.79,567.78,567.79,200.0
2025-06-02 10:55:00,567.56,567.57,567.52,567.57,500.0,567.56,567.57,567.52,567.57,500.0
2025-06-02 11:00:00,567.89,568.02,567.89,567.98,800.0,567.89,568.02,567.89,567.98,800.0
2025-06-02 11:05:00,567.39,567.61,567.39,567.61,1408.0,567.39,567.61,567.39,567.61,1408.0
2025-06-02 11:10:00,568.18,568.18,567.59,567.59,400.0,568.18,568.18,567.59,567.59,400.0
2025-06-02 11:15:00,567.5,568.38,567.5,568.38,331.0,567.5,568.38,567.5,568.38,331.0
2025-06-02 11:20:00,567.74,567.96,567.31,567.31,1122.0,567.74,567.96,567.31,567.31,1122.0
2025-06-02 11:25:00,566.53,566.53,566.53,566.53,100.0,566.53,566.53,566.53,566.53,100.0
2025-06-02 11:30:00,565.68,565.68,565.68,565.68,100.0,565.68,565.68,565.68,565.68,100.0
2025-06-02 11:35:00,565.67,565.98,565.66,565.85,400.0,565.67,565.98,565.66,565.85,400.0
2025-06-02 11:40:00,565.88,566.15,565.88,566.15,300.0,565.88,566.15,565.88,566.15,300.0
2025-06-02 11:45:00,566.48,566.48,566.48,566.48,100.0,566.48,566.48,566.48,566.48,100.0
2025-06-02 11:50:00,566.51,566.9,566.51,566.9,200.0,566.51,566.9,566.51,566.9,200.0
2025-06-02 11:55:00,566.72,567.0,566.0,566.61,1115.0,566.72,567.0,566.0,566.61,1115.0
2025-06-02 12:00:00,566.0,566.1,565.83,565.88,2346.0,566.0,566.1,565.83,565.88,2346.0
2025-06-02 12:05:00,565.88,566.33,565.88,565.88,940.0,565.88,566.33,565.88,565.88,940.0
2025-06-02 12:10:00,566.02,566.26,566.0,566.26,600.0,566.02,566.26,566.0,566.26,600.0
2025-06-02 12:15:00,565.99,566.41,565.8,566.31,3956.0,565.99,566.41,565.8,566.31,3956.0
2025-06-02 12:20:00,566.26,566.27,566.26,566.26,233.0,566.26,566.27,566.26,566.26,233.0
2025-06-02 12:25:00,566.0,566.2,565.2,565.2,2910.0,566.0,566.2,565.2,565.2,2910.0
2025-06-02 12:30:00,565.84,566.07,565.84,566.07,300.0,565.84,566.07,565.84,566.07,300.0
2025-06-02 12:35:00,566.0,566.01,566.0,566.0,100.0,566.0,566.01,566.0,566.0,100.0
2025-06-02 12:40:00,565.92,565.92,565.57,565.68,500.0,565.92,565.92,565.57,565.68,500.0
2025-06-02 12:45:00,565.53,565.53,565.34,565.34,200.0,565.53,565.53,565.34,565.34,200.0
2025-06-02 12:50:00,565.34,565.99,565.34,565.97,800.0,565.34,565.99,565.34,565.97,800.0
2025-06-02 12:55:00,566.0,566.44,566.0,566.44,300.0,566.0,566.44,566.0,566.44,300.0
2025-06-02 13:00:00,566.48,566.48,566.48,566.48,100.0,566.48,566.48,566.48,566.48,100.0
2025-06-02 13:05:00,566.49,567.02,566.49,567.02,8142.0,566.49,567.02,566.49,567.02,8142.0
2025-06-02 13:10:00,567.06,567.06,566.88,566.88,408.0,567.06,567.06,566.88,566.88,408.0
2025-06-02 13:15:00,566.35,566.45,566.0,566.0,866.0,566.35,566.45,566.0,566.0,866.0
2025-06-02 13:20:00,565.69,565.69,565.44,565.49,384.0,565.69,565.69,565.44,565.49,384.0
2025-06-02 13:25:00,565.49,565.49,565.49,565.49,0.0,565.49,565.49,565.49,565.49,0.0
2025-06-02 13:30:00,565.29,565.31,565.28,565.31,700.0,565.29,565.31,565.28,565.31,700.0
2025-06-02 13:35:00,565.18,565.75,565.18,565.75,520.0,565.18,565.75,565.18,565.75,520.0
2025-06-02 13:40:00,565.3,565.3,565.3,565.3,100.0,565.3,565.3,565.3,565.3,100.0
2025-06-02 13:45:00,565.53,565.6,565.53,565.6,200.0,565.53,565.6,565.53,565.6,200.0
2025-06-02 13:50:00,565.73,565.73,565.71,565.71,200.0,565.73,565.73,565.71,565.71,200.0
2025-06-02 13:55:00,566.09,566.09,566.08,566.09,100.0,566.09,566.09,566.08,566.09,100.0
2025-06-02 14:00:00,565.61,566.19,565.61,566.04,400.0,565.61,566.19,565.61,566.04,400.0
2025-06-02 14:05:00,566.19,566.19,565.71,565.72,1300.0,566.19,566.19,565.71,565.72,1300.0
2025-06-02 14:10:00,565.72,566.09,565.72,565.77,1859.0,565.72,566.09,565.72,565.77,1859.0
2025-06-02 14:15:00,565.9,566.56,565.86,566.56,961.0,565.9,566.56,565.86,566.56,961.0
2025-06-02 14:20:00,566.57,567.03,566.44,566.8,3486.0,566.57,567.03,566.44,566.8,3486.0
2025-06-02 14:25:00,566.8,566.8,566.8,566.8,0.0,566.8,566.8,566.8,566.8,0.0
2025-06-02 14:30:00,566.87,566.87,566.86,566.87,310.0,566.87,566.87,566.86,566.87,310.0
2025-06-02 14:35:00,566.84,566.84,566.84,566.84,100.0,566.84,566.84,566.84,566.84,100.0
2025-06-02 14:40:00,566.84,566.84,566.84,566.84,0.0,566.84,566.84,566.84,566.84,0.0
2025-06-02 14:45:00,567.02,567.08,567.02,567.08,500.0,567.02,567.08,567.02,567.08,500.0
2025-06-02 14:50:00,567.13,567.13,567.05,567.05,200.0,567.13,567.13,567.05,567.05,200.0
2025-06-02 14:55:00,566.81,567.01,566.81,567.01,205.0,566.81,567.01,566.81,567.01,205.0
2025-06-02 15:00:00,567.13,567.15,566.89,566.9,1381.0,567.13,567.15,566.89,566.9,1381.0
2025-06-02 15:05:00,566.83,566.9,566.83,566.9,200.0,566.83,566.9,566.83,566.9,200.0
2025-06-02 15:10:00,566.9,566.95,566.83,566.83,400.0,566.9,566.95,566.83,566.83,400.0
2025-06-02 15:15:00,567.03,567.03,566.92,566.94,403.0,567.03,567.03,566.92,566.94,403.0
2025-06-02 15:20:00,566.93,566.93,566.9,566.9,208.0,566.93,566.93,566.9,566.9,208.0
2025-06-02 15:25:00,567.33,567.33,567.01,567.14,1076.0,567.33,567.33,567.01,567.14,1076.0
2025-06-02 15:30:00,567.0,567.0,566.75,566.84,605.0,567.0,567.0,566.75,566.84,605.0
2025-06-02 15:35:00,566.82,567.11,566.56,566.59,1115.0,566.82,567.11,566.56,566.59,1115.0
2025-06-02 15:40:00,566.82,566.82,566.38,566.38,519.0,566.82,566.82,566.38,566.38,519.0
2025-06-02 15:45:00,566.38,566.39,566.28,566.28,200.0,566.38,566.39,566.28,566.28,200.0
2025-06-02 15:50:00,566.1,567.04,566.1,566.9,2157.0,566.1,567.04,566.1,566.9,2157.0
2025-06-02 15:55:00,566.68,567.04,566.33,566.77,11778.0,566.68,567.04,566.33,566.77,11778.0
2025-06-03 09:30:00,564.0,565.94,564.0,565.92,9631.0,564.0,565.94,564.0,565.92,9631.0
2025-06-03 09:35:00,566.11,566.31,565.46,565.47,500.0,566.11,566.31,565.46,565.47,500.0
2025-06-03 09:40:00,565.12,565.56,565.12,565.56,500.0,565.12,565.56,565.12,565.56,500.0
2025-06-03 09:45:00,565.3,565.3,564.45,564.78,699.0,565.3,565.3,564.45,564.78,699.0
2025-06-03 09:50:00,564.5,564.62,563.36,563.36,6248.0,564.5,564.62,563.36,563.36,6248.0
2025-06-03 09:55:00,563.47,563.47,563.46,563.47,100.0,563.47,563.47,563.46,563.47,100.0
2025-06-03 10:00:00,563.31,565.17,561.84,563.27,2527.0,563.31,565.17,561.84,563.27,2527.0
2025-06-03 10:05:00,563.35,563.35,562.97,562.97,412.0,563.35,563.35,562.97,562.97,412.0
2025-06-03 10:10:00,562.97,562.97,562.97,562.97,0.0,562.97,562.97,562.97,562.97,0.0
2025-06-03 10:15:00,562.58,562.58,562.38,562.38,205.0,562.58,562.58,562.38,562.38,205.0
2025-06-03 10:20:00,562.65,562.8,562.65,562.8,908.0,562.65,562.8,562.65,562.8,908.0
2025-06-03 10:25:00,562.8,563.76,562.8,563.76,800.0,562.8,563.76,562.8,563.76,800.0
2025-06-03 10:30:00,563.79,563.79,563.79,563.79,200.0,563.79,563.79,563.79,563.79,200.0
2025-06-03 10:35:00,563.74,563.74,563.45,563.45,200.0,563.74,563.74,563.45,563.45,200.0
2025-06-03 10:40:00,563.45,563.45,563.45,563.45,0.0,563.45,563.45,563.45,563.45,0.0
2025-06-03 10:45:00,563.78,564.27,563.78,564.27,200.0,563.78,564.27,563.78,564.27,200.0
2025-06-03 10:50:00,564.04,564.13,564.04,564.13,400.0,564.04,564.13,564.04,564.13,400.0
2025-06-03 10:55:00,564.09,564.15,564.08,564.15,1000.0,564.09,564.15,564.08,564.15,1000.0
2025-06-03 11:00:00,564.24,565.3,564.23,565.11,3600.0,564.24,565.3,564.23,565.11,3600.0
2025-06-03 11:05:00,565.32,565.32,565.11,565.12,1504.0,565.32,565.32,565.11,565.12,1504.0
2025-06-03 11:10:00,565.11,565.11,563.99,564.15,2650.0,565.11,565.11,563.99,564.15,2650.0
2025-06-03 11:15:00,564.17,564.17,564.11,564.11,800.0,564.17,564.17,564.11,564.11,800.0
2025-06-03 11:20:00,564.44,564.44,564.44,564.44,100.0,564.44,564.44,564.44,564.44,100.0
2025-06-03 11:25:00,565.13,565.14,565.13,565.14,200.0,565.13,565.14,565.13,565.14,200.0
2025-06-03 11:30:00,565.23,565.24,565.23,565.24,200.0,565.23,565.24,565.23,565.24,200.0
2025-06-03 11:35:00,565.24,565.24,565.24,565.24,0.0,565.24,565.24,565.24,565.24,0.0
2025-06-03 11:40:00,565.24,565.24,565.24,565.24,0.0,565.24,565.24,565.24,565.24,0.0
2025-06-03 11:45:00,566.17,566.44,566.17,566.25,1225.0,566.17,566.44,566.17,566.25,1225.0
2025-06-03 11:50:00,566.77,566.77,566.77,566.77,100.0,566.77,566.77,566.77,566.77,100.0
2025-06-03 11:55:00,566.78,566.78,566.78,566.78,100.0,566.78,566.78,566.78,566.78,100.0
2025-06-03 12:00:00,566.65,566.65,566.64,566.65,221.0,566.65,566.65,566.64,566.65,221.0
2025-06-03 12:05:00,566.65,566.65,566.65,566.65,0.0,566.65,566.65,566.65,566.65,0.0
2025-06-03 12:10:00,566.45,566.55,566.07,566.23,600.0,566.45,566.55,566.07,566.23,600.0
2025-06-03 12:15:00,566.56,567.28,566.55,567.28,1542.0,566.56,567.28,566.55,567.28,1542.0
2025-06-03 12:20:00,566.86,566.86,566.85,566.86,100.0,566.86,566.86,566.85,566.86,100.0
2025-06-03 12:25:00,566.72,566.86,566.72,566.86,300.0,566.72,566.86,566.72,566.86,300.0
2025-06-03 12:30:00,566.99,566.99,566.48,566.49,900.0,566.99,566.99,566.48,566.49,900.0
2025-06-03 12:35:00,567.05,567.05,567.05,567.05,100.0,567.05,567.05,567.05,567.05,100.0
2025-06-03 12:40:00,566.2,566.67,566.2,566.67,668.0,566.2,566.67,566.2,566.67,668.0
2025-06-03 12:45:00,566.63,566.64,566.63,566.63,300.0,566.63,566.64,566.63,566.63,300.0
2025-06-03 12:50:00,566.64,566.67,566.64,566.67,200.0,566.64,566.67,566.64,566.67,200.0
2025-06-03 12:55:00,566.63,566.81,566.63,566.81,2278.0,566.63,566.81,566.63,566.81,2278.0
2025-06-03 13:00:00,566.82,566.82,566.81,566.82,200.0,566.82,566.82,566.81,566.82,200.0
2025-06-03 13:05:00,566.82,566.91,566.81,566.91,400.0,566.82,566.91,566.81,566.91,400.0
2025-06-03 13:10:00,567.29,567.42,567.29,567.42,250.0,567.29,567.42,567.29,567.42,250.0
2025-06-03 13:15:00,567.18,567.18,567.18,567.18,248.0,567.18,567.18,567.18,567.18,248.0
2025-06-03 13:20:00,566.98,566.98,566.98,566.98,200.0,566.98,566.98,566.98,566.98,200.0
2025-06-03 13:25:00,567.24,567.67,567.23,567.66,300.0,567.24,567.67,567.23,567.66,300.0
2025-06-03 13:30:00,567.35,567.36,567.34,567.36,400.0,567.35,567.36,567.34,567.36,400.0
2025-06-03 13:35:00,567.33,567.33,567.33,567.33,100.0,567.33,567.33,567.33,567.33,100.0
2025-06-03 13:40:00,567.1,567.1,566.84,566.84,300.0,567.1,567.1,566.84,566.84,300.0
2025-06-03 13:45:00,566.89,566.89,566.46,566.46,800.0,566.89,566.89,566.46,566.46,800.0
2025-06-03 13:50:00,566.46,567.04,566.37,567.02,5268.0,566.46,567.04,566.37,567.02,5268.0
2025-06-03 13:55:00,567.14,567.16,567.02,567.16,300.0,567.14,567.16,567.02,567.16,300.0
2025-06-03 14:00:00,566.91,566.91,566.15,566.33,608.0,566.91,566.91,566.15,566.33,608.0
2025-06-03 14:05:00,566.22,566.27,565.92,566.13,657.0,566.22,566.27,565.92,566.13,657.0
2025-06-03 14:10:00,566.18,566.27,566.0,566.08,3311.0,566.18,566.27,566.0,566.08,3311.0
2025-06-03 14:15:00,565.7,565.82,565.33,565.82,614.0,565.7,565.82,565.33,565.82,614.0
2025-06-03 14:20:00,566.18,566.18,565.45,565.45,500.0,566.18,566.18,565.45,565.45,500.0
2025-06-03 14:25:00,566.11,566.12,566.11,566.12,1400.0,566.11,566.12,566.11,566.12,1400.0
2025-06-03 14:30:00,566.11,566.47,566.04,566.47,7087.0,566.11,566.47,566.04,566.47,7087.0
2025-06-03 14:35:00,566.47,566.47,566.47,566.47,0.0,566.47,566.47,566.47,566.47,0.0
2025-06-03 14:40:00,567.22,567.22,566.82,566.82,844.0,567.22,567.22,566.82,566.82,844.0
2025-06-03 14:45:00,566.82,566.82,566.82,566.82,0.0,566.82,566.82,566.82,566.82,0.0
2025-06-03 14:50:00,567.45,567.45,567.16,567.17,657.0,567.45,567.45,567.16,567.17,657.0
2025-06-03 14:55:00,567.1,567.1,567.09,567.1,100.0,567.1,567.1,567.09,567.1,100.0
2025-06-03 15:00:00,567.1,567.1,567.1,567.1,0.0,567.1,567.1,567.1,567.1,0.0
2025-06-03 15:05:00,567.02,567.02,566.78,566.78,400.0,567.02,567.02,566.78,566.78,400.0
2025-06-03 15:10:00,566.92,566.94,566.91,566.94,300.0,566.92,566.94,566.91,566.94,300.0
2025-06-03 15:15:00,566.81,567.05,566.81,567.05,600.0,566.81,567.05,566.81,567.05,600.0
2025-06-03 15:20:00,566.81,566.81,566.54,566.55,600.0,566.81,566.81,566.54,566.55,600.0
2025-06-03 15:25:00,566.55,566.71,566.55,566.71,209.0,566.55,566.71,566.55,566.71,209.0
2025-06-03 15:30:00,566.93,567.04,566.93,567.04,300.0,566.93,567.04,566.93,567.04,300.0
2025-06-03 15:35:00,566.98,567.32,566.97,567.07,1021.0,566.98,567.32,566.97,567.07,1021.0
2025-06-03 15:40:00,566.87,566.87,566.47,566.47,200.0,566.87,566.87,566.47,566.47,200.0
2025-06-03 15:45:00,566.56,566.56,566.2,566.36,600.0,566.56,566.56,566.2,566.36,600.0
2025-06-03 15:50:00,566.58,567.77,566.58,567.6,2590.0,566.58,567.77,566.58,567.6,2590.0
2025-06-03 15:55:00,567.65,568.21,567.4,567.88,6976.0,567.65,568.21,567.4,567.88,6976.0
2025-06-04 09:30:00,567.28,568.0,563.3,567.64,3872.0,567.28,568.0,563.3,567.64,3872.0
2025-06-04 09:35:00,566.64,567.58,566.51,566.6,4000.0,566.64,567.58,566.51,566.6,4000.0
2025-06-04 09:40:00,566.73,566.73,565.29,565.34,2900.0,566.73,566.73,565.29,565.34,2900.0
2025-06-04 09:45:00,565.34,565.34,565.34,565.34,0.0,565.34,565.34,565.34,565.34,0.0
2025-06-04 09:50:00,566.48,566.93,564.64,565.0,29024.0,566.48,566.93,564.64,565.0,29024.0
2025-06-04 09:55:00,565.0,566.61,564.64,566.61,2178.0,565.0,566.61,564.64,566.61,2178.0
2025-06-04 10:00:00,565.12,565.12,565.12,565.12,100.0,565.12,565.12,565.12,565.12,100.0
2025-06-04 10:05:00,566.46,566.92,566.45,566.92,303.0,566.46,566.92,566.45,566.92,303.0
2025-06-04 10:10:00,567.1,567.1,566.04,566.18,4704.0,567.1,567.1,566.04,566.18,4704.0
2025-06-04 10:15:00,566.17,566.86,566.17,566.86,439.0,566.17,566.86,566.17,566.86,439.0
2025-06-04 10:20:00,566.8,566.8,566.38,566.38,300.0,566.8,566.8,566.38,566.38,300.0
2025-06-04 10:25:00,566.63,566.63,566.6,566.63,4600.0,566.63,566.63,566.6,566.63,4600.0
2025-06-04 10:30:00,566.98,567.02,566.82,566.95,825.0,566.98,567.02,566.82,566.95,825.0
2025-06-04 10:35:00,567.01,567.35,567.01,567.3,5900.0,567.01,567.35,567.01,567.3,5900.0
2025-06-04 10:40:00,566.84,566.84,566.08,566.08,300.0,566.84,566.84,566.08,566.08,300.0
2025-06-04 10:45:00,566.35,566.35,566.34,566.35,2113.0,566.35,566.35,566.34,566.35,2113.0
2025-06-04 10:50:00,566.3,566.72,566.3,566.42,8462.0,566.3,566.72,566.3,566.42,8462.0
2025-06-04 10:55:00,566.06,566.1,565.76,565.76,2578.0,566.06,566.1,565.76,565.76,2578.0
2025-06-04 11:00:00,565.99,566.01,565.56,565.56,1000.0,565.99,566.01,565.56,565.56,1000.0
2025-06-04 11:05:00,566.07,566.18,566.02,566.09,5438.0,566.07,566.18,566.02,566.09,5438.0
2025-06-04 11:10:00,565.82,565.82,565.44,565.64,1458.0,565.82,565.82,565.44,565.64,1458.0
2025-06-04 11:15:00,565.65,565.66,565.22,565.42,300.0,565.65,565.66,565.22,565.42,300.0
2025-06-04 11:20:00,565.42,566.24,565.3,566.24,14028.0,565.42,566.24,565.3,566.24,14028.0
2025-06-04 11:25:00,566.14,566.22,565.42,565.67,12247.0,566.14,566.22,565.42,565.67,12247.0
2025-06-04 11:30:00,565.26,566.0,565.09,566.0,1637.0,565.26,566.0,565.09,566.0,1637.0
2025-06-04 11:35:00,566.0,566.0,566.0,566.0,0.0,566.0,566.0,566.0,566.0,0.0
2025-06-04 11:40:00,566.06,566.44,565.97,566.2,39796.0,566.06,566.44,565.97,566.2,39796.0
2025-06-04 11:45:00,566.8,567.16,566.8,567.16,600.0,566.8,567.16,566.8,567.16,600.0
2025-06-04 11:50:00,566.8,566.8,566.8,566.8,100.0,566.8,566.8,566.8,566.8,100.0
2025-06-04 11:55:00,566.92,567.09,566.91,567.09,500.0,566.92,567.09,566.91,567.09,500.0
2025-06-04 12:00:00,567.04,567.04,567.03,567.04,100.0,567.04,567.04,567.03,567.04,100.0
2025-06-04 12:05:00,567.11,567.11,567.1,567.11,100.0,567.11,567.11,567.1,567.11,100.0
2025-06-04 12:10:00,567.17,567.17,566.7,566.7,315.0,567.17,567.17,566.7,566.7,315.0
2025-06-04 12:15:00,566.48,566.63,566.33,566.63,1074.0,566.48,566.63,566.33,566.63,1074.0
2025-06-04 12:20:00,566.29,566.29,565.79,565.79,812.0,566.29,566.29,565.79,565.79,812.0
2025-06-04 12:25:00,566.12,566.2,566.12,566.2,695.0,566.12,566.2,566.12,566.2,695.0
2025-06-04 12:30:00,566.19,566.19,565.85,565.85,15907.0,566.19,566.19,565.85,565.85,15907.0
2025-06-04 12:35:00,565.89,566.15,565.89,566.0,400.0,565.89,566.15,565.89,566.0,400.0
2025-06-04 12:40:00,566.12,566.25,565.95,566.25,2752.0,566.12,566.25,565.95,566.25,2752.0
2025-06-04 12:45:00,566.32,566.54,566.0,566.54,13072.0,566.32,566.54,566.0,566.54,13072.0
2025-06-04 12:50:00,566.89,566.89,566.89,566.89,100.0,566.89,566.89,566.89,566.89,100.0
2025-06-04 12:55:00,567.18,567.22,566.89,567.22,1411.0,567.18,567.22,566.89,567.22,1411.0
2025-06-04 13:00:00,567.15,567.32,567.15,567.31,802.0,567.15,567.32,567.15,567.31,802.0
2025-06-04 13:05:00,567.31,567.31,567.1,567.1,1191.0,567.31,567.31,567.1,567.1,1191.0
2025-06-04 13:10:00,567.14,567.28,567.11,567.11,325.0,567.14,567.28,567.11,567.11,325.0
2025-06-04 13:15:00,567.17,567.17,567.14,567.14,302.0,567.17,567.17,567.14,567.14,302.0
2025-06-04 13:20:00,567.13,567.13,567.13,567.13,100.0,567.13,567.13,567.13,567.13,100.0
2025-06-04 13:25:00,567.19,567.19,567.19,567.19,100.0,567.19,567.19,567.19,567.19,100.0
2025-06-04 13:30:00,567.19,567.47,567.19,567.46,1432.0,567.19,567.47,567.19,567.46,1432.0
2025-06-04 13:35:00,567.37,567.59,567.06,567.21,30856.0,567.37,567.59,567.06,567.21,30856.0
2025-06-04 13:40:00,567.14,567.42,566.96,567.03,37869.0,567.14,567.42,566.96,567.03,37869.0
2025-06-04 13:45:00,567.01,568.36,566.92,568.36,14475.0,567.01,568.36,566.92,568.36,14475.0
2025-06-04 13:50:00,568.96,568.96,568.56,568.81,600.0,568.96,568.96,568.56,568.81,600.0
2025-06-04 13:55:00,568.53,568.53,568.2,568.2,600.0,568.53,568.53,568.2,568.2,600.0
2025-06-04 14:00:00,569.3,569.3,569.29,569.3,100.0,569.3,569.3,569.29,569.3,100.0
2025-06-04 14:05:00,569.28,569.28,568.41,568.45,1160.0,569.28,569.28,568.41,568.45,1160.0
2025-06-04 14:10:00,568.59,568.59,568.03,568.27,1206.0,568.59,568.59,568.03,568.27,1206.0
2025-06-04 14:15:00,568.24,568.24,568.21,568.22,475.0,568.24,568.24,568.21,568.22,475.0
2025-06-04 14:20:00,568.22,568.33,568.07,568.33,600.0,568.22,568.33,568.07,568.33,600.0
2025-06-04 14:25:00,568.24,568.24,567.77,567.99,600.0,568.24,568.24,567.77,567.99,600.0
2025-06-04 14:30:00,568.12,568.12,568.11,568.12,100.0,568.12,568.12,568.11,568.12,100.0
2025-06-04 14:35:00,568.15,568.15,567.86,567.86,511.0,568.15,568.15,567.86,567.86,511.0
2025-06-04 14:40:00,567.85,568.25,567.85,568.25,918.0,567.85,568.25,567.85,568.25,918.0
2025-06-04 14:45:00,568.13,568.15,567.75,567.75,925.0,568.13,568.15,567.75,567.75,925.0
2025-06-04 14:50:00,567.71,567.74,567.55,567.74,1200.0,567.71,567.74,567.55,567.74,1200.0
2025-06-04 14:55:00,567.76,567.82,567.76,567.82,300.0,567.76,567.82,567.76,567.82,300.0
2025-06-04 15:00:00,567.84,567.85,567.6,567.85,1100.0,567.84,567.85,567.6,567.85,1100.0
2025-06-04 15:05:00,567.9,567.91,567.65,567.65,900.0,567.9,567.91,567.65,567.65,900.0
2025-06-04 15:10:00,567.85,568.37,567.85,568.31,2047.0,567.85,568.37,567.85,568.31,2047.0
2025-06-04 15:15:00,568.06,568.06,567.64,567.64,1700.0,568.06,568.06,567.64,567.64,1700.0
2025-06-04 15:20:00,567.52,567.71,567.49,567.49,800.0,567.52,567.71,567.49,567.49,800.0
2025-06-04 15:25:00,567.67,567.69,567.66,567.69,815.0,567.67,567.69,567.66,567.69,815.0
2025-06-04 15:30:00,567.69,568.06,567.64,567.74,7490.0,567.69,568.06,567.64,567.74,7490.0
2025-06-04 15:35:00,567.54,567.55,567.22,567.22,1763.0,567.54,567.55,567.22,567.22,1763.0
2025-06-04 15:40:00,567.14,567.38,566.77,567.34,10222.0,567.14,567.38,566.77,567.34,10222.0
2025-06-04 15:45:00,567.54,567.54,567.13,567.37,800.0,567.54,567.54,567.13,567.37,800.0
2025-06-04 15:50:00,567.12,567.7,567.0,567.42,15489.0,567.12,567.7,567.0,567.42,15489.0
2025-06-04 15:55:00,567.42,568.09,567.34,568.0,15640.0,567.42,568.09,567.34,568.0,15640.0
2025-06-05 09:30:00,568.41,569.09,567.81,567.82,5719.0,568.41,569.09,567.81,567.82,5719.0
2025-06-05 09:35:00,568.08,568.43,568.08,568.43,227.0,568.08,568.43,568.08,568.43,227.0
2025-06-05 09:40:00,567.39,567.39,567.39,567.39,100.0,567.39,567.39,567.39,567.39,100.0
2025-06-05 09:45:00,567.27,568.11,567.27,568.11,630.0,567.27,568.11,567.27,568.11,630.0
2025-06-05 09:50:00,568.0,568.17,568.0,568.17,370.0,568.0,568.17,568.0,568.17,370.0
2025-06-05 09:55:00,567.95,568.5,567.95,568.5,1281.0,567.95,568.5,567.95,568.5,1281.0
2025-06-05 10:00:00,569.01,569.46,569.01,569.16,2108.0,569.01,569.46,569.01,569.16,2108.0
2025-06-05 10:05:00,569.46,569.76,569.35,569.75,611.0,569.46,569.76,569.35,569.75,611.0
2025-06-05 10:10:00,569.36,569.8,569.04,569.8,1010.0,569.36,569.8,569.04,569.8,1010.0
2025-06-05 10:15:00,569.41,569.8,569.13,569.24,442.0,569.41,569.8,569.13,569.24,442.0
2025-06-05 10:20:00,569.37,570.47,569.28,570.47,1784.0,569.37,570.47,569.28,570.47,1784.0
2025-06-05 10:25:00,570.22,570.22,569.83,569.99,2654.0,570.22,570.22,569.83,569.99,2654.0
2025-06-05 10:30:00,570.11,570.18,568.74,569.21,1213.0,570.11,570.18,568.74,569.21,1213.0
2025-06-05 10:35:00,568.7,568.7,567.91,568.27,2240.0,568.7,568.7,567.91,568.27,2240.0
2025-06-05 10:40:00,567.75,569.2,567.69,568.4,1407.0,567.75,569.2,567.69,568.4,1407.0
2025-06-05 10:45:00,568.4,568.85,567.75,567.75,2503.0,568.4,568.85,567.75,567.75,2503.0
2025-06-05 10:50:00,567.56,567.63,567.37,567.38,300.0,567.56,567.63,567.37,567.38,300.0
2025-06-05 10:55:00,567.51,568.45,567.43,567.91,5294.0,567.51,568.45,567.43,567.91,5294.0
2025-06-05 11:00:00,567.85,568.17,567.85,567.95,600.0,567.85,568.17,567.85,567.95,600.0
2025-06-05 11:05:00,567.65,567.65,567.65,567.65,100.0,567.65,567.65,567.65,567.65,100.0
2025-06-05 11:10:00,567.71,568.24,567.45,568.24,332.0,567.71,568.24,567.45,568.24,332.0
2025-06-05 11:15:00,567.48,568.65,567.36,568.23,3668.0,567.48,568.65,567.36,568.23,3668.0
2025-06-05 11:20:00,568.31,568.94,568.2,568.94,2614.0,568.31,568.94,568.2,568.94,2614.0
2025-06-05 11:25:00,568.97,568.97,568.12,568.13,7065.0,568.97,568.97,568.12,568.13,7065.0
2025-06-05 11:30:00,568.2,568.46,568.09,568.46,5938.0,568.2,568.46,568.09,568.46,5938.0
2025-06-05 11:35:00,568.6,568.65,568.35,568.37,873.0,568.6,568.65,568.35,568.37,873.0
2025-06-05 11:40:00,568.05,568.05,567.84,567.88,500.0,568.05,568.05,567.84,567.88,500.0
2025-06-05 11:45:00,567.66,567.66,567.66,567.66,100.0,567.66,567.66,567.66,567.66,100.0
2025-06-05 11:50:00,567.83,567.9,567.82,567.9,300.0,567.83,567.9,567.82,567.9,300.0
2025-06-05 11:55:00,567.92,568.14,567.85,568.13,1605.0,567.92,568.14,567.85,568.13,1605.0
2025-06-05 12:00:00,568.05,568.58,567.97,568.36,5625.0,568.05,568.58,567.97,568.36,5625.0
2025-06-05 12:05:00,568.51,568.51,568.25,568.25,400.0,568.51,568.51,568.25,568.25,400.0
2025-06-05 12:10:00,568.25,568.25,568.16,568.16,200.0,568.25,568.25,568.16,568.16,200.0
2025-06-05 12:15:00,568.03,568.03,567.06,567.12,18315.0,568.03,568.03,567.06,567.12,18315.0
2025-06-05 12:20:00,567.14,567.18,566.78,566.93,22581.0,567.14,567.18,566.78,566.93,22581.0
2025-06-05 12:25:00,566.94,567.15,566.73,566.83,20251.0,566.94,567.15,566.73,566.83,20251.0
2025-06-05 12:30:00,567.18,567.19,566.81,566.91,1203.0,567.18,567.19,566.81,566.91,1203.0
2025-06-05 12:35:00,567.2,567.2,566.67,566.67,800.0,567.2,567.2,566.67,566.67,800.0
2025-06-05 12:40:00,567.03,567.4,566.85,566.85,3917.0,567.03,567.4,566.85,566.85,3917.0
2025-06-05 12:45:00,566.73,566.73,565.97,566.31,5520.0,566.73,566.73,565.97,566.31,5520.0
2025-06-05 12:50:00,566.66,566.66,566.04,566.26,836.0,566.66,566.66,566.04,566.26,836.0
2025-06-05 12:55:00,566.36,566.36,566.35,566.36,107.0,566.36,566.36,566.35,566.36,107.0
2025-06-05 13:00:00,566.36,566.36,565.76,566.0,3152.0,566.36,566.36,565.76,566.0,3152.0
2025-06-05 13:05:00,565.84,566.03,565.62,566.0,1440.0,565.84,566.03,565.62,566.0,1440.0
2025-06-05 13:10:00,566.15,566.16,565.91,566.0,15055.0,566.15,566.16,565.91,566.0,15055.0
2025-06-05 13:15:00,566.0,566.41,565.95,566.4,22857.0,566.0,566.41,565.95,566.4,22857.0
2025-06-05 13:20:00,566.62,566.83,566.62,566.83,300.0,566.62,566.83,566.62,566.83,300.0
2025-06-05 13:25:00,567.06,567.06,567.05,567.06,100.0,567.06,567.06,567.05,567.06,100.0
2025-06-05 13:30:00,567.11,567.29,566.97,567.29,4417.0,567.11,567.29,566.97,567.29,4417.0
2025-06-05 13:35:00,567.2,567.67,567.2,567.67,810.0,567.2,567.67,567.2,567.67,810.0
2025-06-05 13:40:00,567.67,567.67,567.66,567.67,100.0,567.67,567.67,567.66,567.67,100.0
2025-06-05 13:45:00,567.72,567.81,567.62,567.62,2200.0,567.72,567.81,567.62,567.62,2200.0
2025-06-05 13:50:00,567.57,567.57,567.03,567.03,600.0,567.57,567.57,567.03,567.03,600.0
2025-06-05 13:55:00,567.29,567.29,566.9,566.9,577.0,567.29,567.29,566.9,566.9,577.0
2025-06-05 14:00:00,567.08,567.09,566.71,566.8,1192.0,567.08,567.09,566.71,566.8,1192.0
2025-06-05 14:05:00,566.53,566.54,566.02,566.02,713.0,566.53,566.54,566.02,566.02,713.0
2025-06-05 14:10:00,566.42,566.6,566.35,566.36,2055.0,566.42,566.6,566.35,566.36,2055.0
2025-06-05 14:15:00,566.02,566.24,565.5,566.24,4652.0,566.02,566.24,565.5,566.24,4652.0
2025-06-05 14:20:00,566.24,567.3,566.06,567.3,1549.0,566.24,567.3,566.06,567.3,1549.0
2025-06-05 14:25:00,567.25,567.25,567.25,567.25,100.0,567.25,567.25,567.25,567.25,100.0
2025-06-05 14:30:00,566.98,567.62,566.98,567.62,915.0,566.98,567.62,566.98,567.62,915.0
2025-06-05 14:35:00,567.78,568.77,567.77,568.76,1703.0,567.78,568.77,567.77,568.76,1703.0
2025-06-05 14:40:00,568.85,568.85,568.8,568.81,310.0,568.85,568.85,568.8,568.81,310.0
2025-06-05 14:45:00,568.84,568.99,568.72,568.72,693.0,568.84,568.99,568.72,568.72,693.0
2025-06-05 14:50:00,568.99,569.05,568.68,568.79,700.0,568.99,569.05,568.68,568.79,700.0
2025-06-05 14:55:00,568.7,569.11,568.7,569.03,810.0,568.7,569.11,568.7,569.03,810.0
2025-06-05 15:00:00,569.2,569.4,569.04,569.04,400.0,569.2,569.4,569.04,569.04,400.0
2025-06-05 15:05:00,569.29,569.62,569.29,569.61,716.0,569.29,569.62,569.29,569.61,716.0
2025-06-05 15:10:00,569.93,569.93,568.99,568.99,1200.0,569.93,569.93,568.99,568.99,1200.0
2025-06-05 15:15:00,569.22,569.22,567.6,568.21,2600.0,569.22,569.22,567.6,568.21,2600.0
2025-06-05 15:20:00,568.18,568.56,567.78,568.49,2500.0,568.18,568.56,567.78,568.49,2500.0
2025-06-05 15:25:00,568.54,569.06,568.37,568.58,4502.0,568.54,569.06,568.37,568.58,4502.0
2025-06-05 15:30:00,568.85,569.21,568.6,568.95,3260.0,568.85,569.21,568.6,568.95,3260.0
2025-06-05 15:35:00,569.08,570.36,569.08,570.36,2900.0,569.08,570.36,569.08,570.36,2900.0
2025-06-05 15:40:00,570.2,570.72,570.08,570.2,3200.0,570.2,570.72,570.08,570.2,3200.0
2025-06-05 15:45:00,570.26,571.08,570.14,570.71,5585.0,570.26,571.08,570.14,570.71,5585.0
2025-06-05 15:50:00,570.69,570.87,568.82,568.82,9758.0,570.69,570.87,568.82,568.82,9758.0
2025-06-05 15:55:00,568.57,569.58,568.45,569.58,13739.0,568.57,569.58,568.45,569.58,13739.0
2025-06-06 09:30:00,572.79,573.9,571.58,571.75,4037.0,572.79,573.9,571.58,571.75,4037.0
2025-06-06 09:35:00,571.29,572.12,570.99,570.99,993.0,571.29,572.12,570.99,570.99,993.0
2025-06-06 09:40:00,572.59,572.6,572.06,572.06,200.0,572.59,572.6,572.06,572.06,200.0
2025-06-06 09:45:00,572.19,573.16,572.19,573.16,900.0,572.19,573.16,572.19,573.16,900.0
2025-06-06 09:50:00,573.0,573.72,572.96,573.72,805.0,573.0,573.72,572.96,573.72,805.0
2025-06-06 09:55:00,573.72,573.72,573.72,573.72,0.0,573.72,573.72,573.72,573.72,0.0
2025-06-06 10:00:00,574.53,575.0,574.14,574.9,1171.0,574.53,575.0,574.14,574.9,1171.0
2025-06-06 10:05:00,574.9,574.9,574.9,574.9,0.0,574.9,574.9,574.9,574.9,0.0
2025-06-06 10:10:00,574.97,574.97,574.19,574.32,600.0,574.97,574.97,574.19,574.32,600.0
2025-06-06 10:15:00,574.27,574.32,574.22,574.32,421.0,574.27,574.32,574.22,574.32,421.0
2025-06-06 10:20:00,574.76,574.76,574.66,574.67,300.0,574.76,574.76,574.66,574.67,300.0
2025-06-06 10:25:00,574.78,574.78,574.45,574.45,300.0,574.78,574.78,574.45,574.45,300.0
2025-06-06 10:30:00,574.03,574.03,573.57,573.58,400.0,574.03,574.03,573.57,573.58,400.0
2025-06-06 10:35:00,573.8,573.8,573.8,573.8,165.0,573.8,573.8,573.8,573.8,165.0
2025-06-06 10:40:00,574.27,574.27,574.13,574.13,200.0,574.27,574.27,574.13,574.13,200.0
2025-06-06 10:45:00,573.95,573.95,573.87,573.87,200.0,573.95,573.95,573.87,573.87,200.0
2025-06-06 10:50:00,574.13,574.13,574.12,574.13,300.0,574.13,574.13,574.12,574.13,300.0
2025-06-06 10:55:00,573.75,573.75,573.2,573.2,200.0,573.75,573.75,573.2,573.2,200.0
2025-06-06 11:00:00,573.38,573.38,573.38,573.38,150.0,573.38,573.38,573.38,573.38,150.0
2025-06-06 11:05:00,573.04,573.54,572.93,573.43,14973.0,573.04,573.54,572.93,573.43,14973.0
2025-06-06 11:10:00,573.45,573.6,573.34,573.48,1185.0,573.45,573.6,573.34,573.48,1185.0
2025-06-06 11:15:00,573.47,573.47,571.72,571.88,1150.0,573.47,573.47,571.72,571.88,1150.0
2025-06-06 11:20:00,572.0,572.72,571.58,572.72,3060.0,572.0,572.72,571.58,572.72,3060.0
2025-06-06 11:25:00,572.72,572.72,572.72,572.72,0.0,572.72,572.72,572.72,572.72,0.0
2025-06-06 11:30:00,572.72,572.72,572.72,572.72,0.0,572.72,572.72,572.72,572.72,0.0
2025-06-06 11:35:00,573.33,573.58,573.33,573.58,486.0,573.33,573.58,573.33,573.58,486.0
2025-06-06 11:40:00,573.85,573.85,573.85,573.85,100.0,573.85,573.85,573.85,573.85,100.0
2025-06-06 11:45:00,574.01,574.01,574.01,574.01,100.0,574.01,574.01,574.01,574.01,100.0
2025-06-06 11:50:00,574.22,574.23,574.17,574.17,990.0,574.22,574.23,574.17,574.17,990.0
2025-06-06 11:55:00,573.9,573.9,573.72,573.72,200.0,573.9,573.9,573.72,573.72,200.0
2025-06-06 12:00:00,573.55,573.57,573.55,573.57,200.0,573.55,573.57,573.55,573.57,200.0
2025-06-06 12:05:00,573.65,573.66,573.65,573.65,465.0,573.65,573.66,573.65,573.65,465.0
2025-06-06 12:10:00,573.65,573.66,573.18,573.18,300.0,573.65,573.66,573.18,573.18,300.0
2025-06-06 12:15:00,573.41,573.61,573.17,573.17,461.0,573.41,573.61,573.17,573.17,461.0
2025-06-06 12:20:00,573.09,573.09,573.09,573.09,100.0,573.09,573.09,573.09,573.09,100.0
2025-06-06 12:25:00,573.17,573.17,573.17,573.17,100.0,573.17,573.17,573.17,573.17,100.0
2025-06-06 12:30:00,573.17,573.17,573.17,573.17,0.0,573.17,573.17,573.17,573.17,0.0
2025-06-06 12:35:00,572.78,572.78,572.76,572.77,400.0,572.78,572.78,572.76,572.77,400.0
2025-06-06 12:40:00,572.59,572.59,572.27,572.5,1000.0,572.59,572.59,572.27,572.5,1000.0
2025-06-06 12:45:00,572.5,572.78,572.43,572.78,300.0,572.5,572.78,572.43,572.78,300.0
2025-06-06 12:50:00,572.44,572.44,572.24,572.24,400.0,572.44,572.44,572.24,572.24,400.0
2025-06-06 12:55:00,572.11,572.53,572.09,572.53,3400.0,572.11,572.53,572.09,572.53,3400.0
2025-06-06 13:00:00,572.47,572.57,572.46,572.57,472.0,572.47,572.57,572.46,572.57,472.0
2025-06-06 13:05:00,572.54,572.54,572.3,572.3,472.0,572.54,572.54,572.3,572.3,472.0
2025-06-06 13:10:00,572.39,572.5,572.39,572.5,300.0,572.39,572.5,572.39,572.5,300.0
2025-06-06 13:15:00,572.71,572.85,572.71,572.85,400.0,572.71,572.85,572.71,572.85,400.0
2025-06-06 13:20:00,573.07,573.07,573.06,573.07,100.0,573.07,573.07,573.06,573.07,100.0
2025-06-06 13:25:00,573.07,573.07,573.07,573.07,0.0,573.07,573.07,573.07,573.07,0.0
2025-06-06 13:30:00,573.07,573.07,573.07,573.07,0.0,573.07,573.07,573.07,573.07,0.0
2025-06-06 13:35:00,573.1,573.1,573.1,573.1,100.0,573.1,573.1,573.1,573.1,100.0
2025-06-06 13:40:00,573.11,573.11,572.74,572.74,400.0,573.11,573.11,572.74,572.74,400.0
2025-06-06 13:45:00,572.94,572.94,572.94,572.94,100.0,572.94,572.94,572.94,572.94,100.0
2025-06-06 13:50:00,573.09,573.09,572.78,572.78,240.0,573.09,573.09,572.78,572.78,240.0
2025-06-06 13:55:00,572.78,572.78,572.78,572.78,0.0,572.78,572.78,572.78,572.78,0.0
2025-06-06 14:00:00,573.35,573.35,573.34,573.35,300.0,573.35,573.35,573.34,573.35,300.0
2025-06-06 14:05:00,573.67,573.67,573.66,573.67,100.0,573.67,573.67,573.66,573.67,100.0
2025-06-06 14:10:00,573.67,573.67,573.67,573.67,0.0,573.67,573.67,573.67,573.67,0.0
2025-06-06 14:15:00,573.57,573.58,573.46,573.58,400.0,573.57,573.58,573.46,573.58,400.0
2025-06-06 14:20:00,573.71,573.72,573.71,573.71,100.0,573.71,573.72,573.71,573.71,100.0
2025-06-06 14:25:00,573.34,573.34,573.17,573.17,200.0,573.34,573.34,573.17,573.17,200.0
2025-06-06 14:30:00,573.41,573.67,573.39,573.67,1200.0,573.41,573.67,573.39,573.67,1200.0
2025-06-06 14:35:00,573.43,573.43,573.21,573.21,400.0,573.43,573.43,573.21,573.21,400.0
2025-06-06 14:40:00,573.06,573.12,573.06,573.12,900.0,573.06,573.12,573.06,573.12,900.0
2025-06-06 14:45:00,573.16,573.17,572.74,572.85,475.0,573.16,573.17,572.74,572.85,475.0
2025-06-06 14:50:00,572.82,572.93,572.82,572.93,400.0,572.82,572.93,572.82,572.93,400.0
2025-06-06 14:55:00,573.18,573.18,572.92,572.93,553.0,573.18,573.18,572.92,572.93,553.0
2025-06-06 15:00:00,572.9,573.04,572.9,573.04,418.0,572.9,573.04,572.9,573.04,418.0
2025-06-06 15:05:00,573.15,573.15,572.7,572.7,700.0,573.15,573.15,572.7,572.7,700.0
2025-06-06 15:10:00,572.66,572.89,572.66,572.87,500.0,572.66,572.89,572.66,572.87,500.0
2025-06-06 15:15:00,572.81,573.14,572.81,573.14,600.0,572.81,573.14,572.81,573.14,600.0
2025-06-06 15:20:00,573.05,573.05,573.05,573.05,200.0,573.05,573.05,573.05,573.05,200.0
2025-06-06 15:25:00,573.3,573.41,573.11,573.11,700.0,573.3,573.41,573.11,573.11,700.0
2025-06-06 15:30:00,573.02,573.16,572.88,572.97,800.0,573.02,573.16,572.88,572.97,800.0
2025-06-06 15:35:00,573.11,573.11,572.96,573.0,400.0,573.11,573.11,572.96,573.0,400.0
2025-06-06 15:40:00,572.51,572.51,572.44,572.44,200.0,572.51,572.51,572.44,572.44,200.0
2025-06-06 15:45:00,572.68,572.76,572.32,572.32,1010.0,572.68,572.76,572.32,572.32,1010.0
2025-06-06 15:50:00,572.48,573.6,572.48,573.09,4794.0,572.48,573.6,572.48,573.09,4794.0
2025-06-06 15:55:00,573.01,573.04,572.39,572.93,9986.0,573.01,573.04,572.39,572.93,9986.0
2025-06-09 09:30:00,572.24,575.43,571.15,571.15,8745.0,572.24,575.43,571.15,571.15,8745.0
2025-06-09 09:35:00,570.54,571.24,570.03,570.03,1786.0,570.54,571.24,570.03,570.03,1786.0
2025-06-09 09:40:00,570.04,572.0,568.88,571.67,2100.0,570.04,572.0,568.88,571.67,2100.0
2025-06-09 09:45:00,571.49,571.6,569.52,569.63,4310.0,571.49,571.6,569.52,569.63,4310.0
2025-06-09 09:50:00,569.63,569.64,568.2,568.9,5400.0,569.63,569.64,568.2,568.9,5400.0
2025-06-09 09:55:00,568.8,570.71,568.55,570.71,12389.0,568.8,570.71,568.55,570.71,12389.0
2025-06-09 10:00:00,569.94,570.46,569.8,569.94,1800.0,569.94,570.46,569.8,569.94,1800.0
2025-06-09 10:05:00,569.86,570.39,568.7,569.36,2443.0,569.86,570.39,568.7,569.36,2443.0
2025-06-09 10:10:00,569.29,569.83,569.22,569.42,806.0,569.29,569.83,569.22,569.42,806.0
2025-06-09 10:15:00,570.54,571.18,570.53,571.18,300.0,570.54,571.18,570.53,571.18,300.0
2025-06-09 10:20:00,571.08,571.34,570.82,570.93,845.0,571.08,571.34,570.82,570.93,845.0
2025-06-09 10:25:00,570.93,571.17,570.3,570.3,2102.0,570.93,571.17,570.3,570.3,2102.0
2025-06-09 10:30:00,569.93,569.94,569.58,569.94,1235.0,569.93,569.94,569.58,569.94,1235.0
2025-06-09 10:35:00,570.43,570.46,569.98,570.46,741.0,570.43,570.46,569.98,570.46,741.0
2025-06-09 10:40:00,570.3,570.8,570.3,570.32,300.0,570.3,570.8,570.3,570.32,300.0
2025-06-09 10:45:00,570.3,570.75,570.3,570.34,300.0,570.3,570.75,570.3,570.34,300.0
2025-06-09 10:50:00,570.0,570.13,569.73,570.12,1400.0,570.0,570.13,569.73,570.12,1400.0
2025-06-09 10:55:00,570.4,571.5,570.4,571.04,791.0,570.4,571.5,570.4,571.04,791.0
2025-06-09 11:00:00,571.11,571.52,571.1,571.52,3709.0,571.11,571.52,571.1,571.52,3709.0
2025-06-09 11:05:00,571.13,571.51,571.13,571.47,500.0,571.13,571.51,571.13,571.47,500.0
2025-06-09 11:10:00,572.47,572.47,572.47,572.47,100.0,572.47,572.47,572.47,572.47,100.0
2025-06-09 11:15:00,572.46,572.63,572.42,572.42,320.0,572.46,572.63,572.42,572.42,320.0
2025-06-09 11:20:00,572.44,572.83,572.37,572.83,800.0,572.44,572.83,572.37,572.83,800.0
2025-06-09 11:25:00,572.99,572.99,572.56,572.98,300.0,572.99,572.99,572.56,572.98,300.0
2025-06-09 11:30:00,572.49,572.51,572.49,572.5,200.0,572.49,572.51,572.49,572.5,200.0
2025-06-09 11:35:00,573.38,573.83,573.37,573.83,381.0,573.38,573.83,573.37,573.83,381.0
2025-06-09 11:40:00,574.12,574.12,573.76,573.76,314.0,574.12,574.12,573.76,573.76,314.0
2025-06-09 11:45:00,573.81,574.12,573.8,573.81,300.0,573.81,574.12,573.8,573.81,300.0
2025-06-09 11:50:00,574.21,574.21,573.89,573.95,400.0,574.21,574.21,573.89,573.95,400.0
2025-06-09 11:55:00,573.95,574.22,573.95,574.22,300.0,573.95,574.22,573.95,574.22,300.0
2025-06-09 12:00:00,573.87,573.87,573.65,573.84,907.0,573.87,573.87,573.65,573.84,907.0
2025-06-09 12:05:00,573.64,573.64,573.56,573.56,200.0,573.64,573.64,573.56,573.56,200.0
2025-06-09 12:10:00,573.63,573.98,573.63,573.98,700.0,573.63,573.98,573.63,573.98,700.0
2025-06-09 12:15:00,574.48,574.73,574.48,574.57,792.0,574.48,574.73,574.48,574.57,792.0
2025-06-09 12:20:00,574.77,574.77,574.77,574.77,100.0,574.77,574.77,574.77,574.77,100.0
2025-06-09 12:25:00,574.37,574.58,574.37,574.58,409.0,574.37,574.58,574.37,574.58,409.0
2025-06-09 12:30:00,575.03,575.03,574.56,574.57,300.0,575.03,575.03,574.56,574.57,300.0
2025-06-09 12:35:00,575.03,575.03,574.37,574.38,200.0,575.03,575.03,574.37,574.38,200.0
2025-06-09 12:40:00,574.62,575.2,574.2,575.2,667.0,574.62,575.2,574.2,575.2,667.0
2025-06-09 12:45:00,574.71,575.23,574.7,575.23,400.0,574.71,575.23,574.7,575.23,400.0
2025-06-09 12:50:00,575.17,575.72,575.17,575.42,633.0,575.17,575.72,575.17,575.42,633.0
2025-06-09 12:55:00,575.04,575.04,574.95,574.95,400.0,575.04,575.04,574.95,574.95,400.0
2025-06-09 13:00:00,575.17,575.2,575.17,575.2,300.0,575.17,575.2,575.17,575.2,300.0
2025-06-09 13:05:00,575.45,575.54,575.45,575.54,300.0,575.45,575.54,575.45,575.54,300.0
2025-06-09 13:10:00,575.26,576.06,575.26,576.06,500.0,575.26,576.06,575.26,576.06,500.0
2025-06-09 13:15:00,575.59,576.06,575.59,575.65,421.0,575.59,576.06,575.59,575.65,421.0
2025-06-09 13:20:00,575.71,576.03,575.46,575.46,424.0,575.71,576.03,575.46,575.46,424.0
2025-06-09 13:25:00,575.88,575.98,575.44,575.44,804.0,575.88,575.98,575.44,575.44,804.0
2025-06-09 13:30:00,575.75,575.84,575.75,575.83,306.0,575.75,575.84,575.75,575.83,306.0
2025-06-09 13:35:00,575.8,576.12,575.8,575.96,700.0,575.8,576.12,575.8,575.96,700.0
2025-06-09 13:40:00,575.82,575.98,575.82,575.98,300.0,575.82,575.98,575.82,575.98,300.0
2025-06-09 13:45:00,576.14,576.14,575.84,575.84,2955.0,576.14,576.14,575.84,575.84,2955.0
2025-06-09 13:50:00,576.01,576.02,575.63,575.63,344.0,576.01,576.02,575.63,575.63,344.0
2025-06-09 13:55:00,575.63,575.63,575.63,575.63,0.0,575.63,575.63,575.63,575.63,0.0
2025-06-09 14:00:00,575.72,576.04,575.72,576.04,900.0,575.72,576.04,575.72,576.04,900.0
2025-06-09 14:05:00,576.04,576.2,575.83,576.2,560.0,576.04,576.2,575.83,576.2,560.0
2025-06-09 14:10:00,576.01,576.47,576.01,576.47,700.0,576.01,576.47,576.01,576.47,700.0
2025-06-09 14:15:00,576.49,576.49,576.49,576.49,100.0,576.49,576.49,576.49,576.49,100.0
2025-06-09 14:20:00,576.2,576.41,575.99,576.22,410.0,576.2,576.41,575.99,576.22,410.0
2025-06-09 14:25:00,576.4,576.4,575.95,575.95,400.0,576.4,576.4,575.95,575.95,400.0
2025-06-09 14:30:00,575.82,575.84,575.82,575.84,510.0,575.82,575.84,575.82,575.84,510.0
2025-06-09 14:35:00,575.63,575.95,575.5,575.5,800.0,575.63,575.95,575.5,575.5,800.0
2025-06-09 14:40:00,575.72,575.93,575.69,575.7,400.0,575.72,575.93,575.69,575.7,400.0
2025-06-09 14:45:00,576.07,576.07,575.81,575.81,200.0,576.07,576.07,575.81,575.81,200.0
2025-06-09 14:50:00,575.55,575.6,575.52,575.52,500.0,575.55,575.6,575.52,575.52,500.0
2025-06-09 14:55:00,575.74,575.82,575.72,575.82,400.0,575.74,575.82,575.72,575.82,400.0
2025-06-09 15:00:00,575.84,575.84,575.43,575.66,1000.0,575.84,575.84,575.43,575.66,1000.0
2025-06-09 15:05:00,575.44,575.67,575.16,575.44,2074.0,575.44,575.67,575.16,575.44,2074.0
2025-06-09 15:10:00,575.46,575.72,575.34,575.34,700.0,575.46,575.72,575.34,575.34,700.0
2025-06-09 15:15:00,575.32,575.45,575.1,575.1,780.0,575.32,575.45,575.1,575.1,780.0
2025-06-09 15:20:00,575.19,575.19,575.11,575.12,605.0,575.19,575.19,575.11,575.12,605.0
2025-06-09 15:25:00,575.15,575.35,575.14,575.35,200.0,575.15,575.35,575.14,575.35,200.0
2025-06-09 15:30:00,575.35,575.35,574.83,574.88,1100.0,575.35,575.35,574.83,574.88,1100.0
2025-06-09 15:35:00,574.87,575.48,574.87,575.48,920.0,574.87,575.48,574.87,575.48,920.0
2025-06-09 15:40:00,574.91,574.94,574.69,574.69,1100.0,574.91,574.94,574.69,574.69,1100.0
2025-06-09 15:45:00,574.96,575.03,574.59,574.79,2288.0,574.96,575.03,574.59,574.79,2288.0
2025-06-09 15:50:00,574.69,574.71,572.69,573.08,6217.0,574.69,574.71,572.69,573.08,6217.0
2025-06-09 15:55:00,573.19,573.57,572.82,572.85,10659.0,573.19,573.57,572.82,572.85,10659.0
2025-06-10 09:30:00,562.73,572.93,562.73,570.74,19336.0,562.73,572.93,562.73,570.74,19336.0
2025-06-10 09:35:00,570.24,571.93,568.87,571.93,1008.0,570.24,571.93,568.87,571.93,1008.0
2025-06-10 09:40:00,571.93,571.93,571.93,571.93,0.0,571.93,571.93,571.93,571.93,0.0
2025-06-10 09:45:00,570.9,571.38,570.9,571.38,200.0,570.9,571.38,570.9,571.38,200.0
2025-06-10 09:50:00,571.51,572.07,570.99,571.17,942.0,571.51,572.07,570.99,571.17,942.0
2025-06-10 09:55:00,570.88,571.45,570.78,571.45,3230.0,570.88,571.45,570.78,571.45,3230.0
2025-06-10 10:00:00,571.47,571.47,569.82,569.83,10340.0,571.47,571.47,569.82,569.83,10340.0
2025-06-10 10:05:00,569.83,569.83,569.83,569.83,0.0,569.83,569.83,569.83,569.83,0.0
2025-06-10 10:10:00,571.14,571.38,571.14,571.38,244.0,571.14,571.38,571.14,571.38,244.0
2025-06-10 10:15:00,571.58,571.58,571.57,571.58,1429.0,571.58,571.58,571.57,571.58,1429.0
2025-06-10 10:20:00,572.98,572.98,572.32,572.69,700.0,572.98,572.98,572.32,572.69,700.0
2025-06-10 10:25:00,572.69,572.69,572.69,572.69,0.0,572.69,572.69,572.69,572.69,0.0
2025-06-10 10:30:00,573.75,573.75,572.94,572.96,1878.0,573.75,573.75,572.94,572.96,1878.0
2025-06-10 10:35:00,573.63,573.63,573.63,573.63,104.0,573.63,573.63,573.63,573.63,104.0
2025-06-10 10:40:00,574.32,574.32,573.73,573.73,1020.0,574.32,574.32,573.73,573.73,1020.0
2025-06-10 10:45:00,573.43,573.43,573.43,573.43,102.0,573.43,573.43,573.43,573.43,102.0
2025-06-10 10:50:00,573.63,573.63,573.35,573.35,336.0,573.63,573.63,573.35,573.35,336.0
2025-06-10 10:55:00,573.61,573.61,573.14,573.14,349.0,573.61,573.61,573.14,573.14,349.0
2025-06-10 11:00:00,573.8,573.8,573.8,573.8,100.0,573.8,573.8,573.8,573.8,100.0
2025-06-10 11:05:00,574.04,574.04,573.94,573.94,424.0,574.04,574.04,573.94,573.94,424.0
2025-06-10 11:10:00,573.71,573.71,573.69,573.69,308.0,573.71,573.71,573.69,573.69,308.0
2025-06-10 11:15:00,572.84,572.84,572.84,572.84,106.0,572.84,572.84,572.84,572.84,106.0
2025-06-10 11:20:00,573.17,573.44,573.04,573.04,435.0,573.17,573.44,573.04,573.04,435.0
2025-06-10 11:25:00,573.04,573.04,573.04,573.04,0.0,573.04,573.04,573.04,573.04,0.0
2025-06-10 11:30:00,573.44,573.44,572.06,572.06,1415.0,573.44,573.44,572.06,572.06,1415.0
2025-06-10 11:35:00,572.11,572.13,571.7,571.7,300.0,572.11,572.13,571.7,571.7,300.0
2025-06-10 11:40:00,571.61,571.61,571.61,571.61,107.0,571.61,571.61,571.61,571.61,107.0
2025-06-10 11:45:00,571.61,571.61,571.61,571.61,0.0,571.61,571.61,571.61,571.61,0.0
2025-06-10 11:50:00,572.54,572.69,572.31,572.69,617.0,572.54,572.69,572.31,572.69,617.0
2025-06-10 11:55:00,572.69,572.76,572.41,572.74,1288.0,572.69,572.76,572.41,572.74,1288.0
2025-06-10 12:00:00,573.13,573.42,572.8,572.8,737.0,573.13,573.42,572.8,572.8,737.0
2025-06-10 12:05:00,572.7,572.7,572.7,572.7,107.0,572.7,572.7,572.7,572.7,107.0
2025-06-10 12:10:00,572.83,572.96,572.83,572.84,302.0,572.83,572.96,572.83,572.84,302.0
2025-06-10 12:15:00,572.84,572.84,572.37,572.37,302.0,572.84,572.84,572.37,572.37,302.0
2025-06-10 12:20:00,572.6,572.6,572.6,572.6,112.0,572.6,572.6,572.6,572.6,112.0
2025-06-10 12:25:00,572.92,572.93,572.92,572.93,200.0,572.92,572.93,572.92,572.93,200.0
2025-06-10 12:30:00,572.63,572.63,572.44,572.44,307.0,572.63,572.63,572.44,572.44,307.0
2025-06-10 12:35:00,572.53,572.53,572.3,572.3,224.0,572.53,572.53,572.3,572.3,224.0
2025-06-10 12:40:00,572.3,572.3,572.3,572.3,0.0,572.3,572.3,572.3,572.3,0.0
2025-06-10 12:45:00,572.25,572.47,572.25,572.47,282.0,572.25,572.47,572.25,572.47,282.0
2025-06-10 12:50:00,572.71,572.81,572.65,572.65,410.0,572.71,572.81,572.65,572.65,410.0
2025-06-10 12:55:00,572.92,572.93,572.76,572.76,2870.0,572.92,572.93,572.76,572.76,2870.0
2025-06-10 13:00:00,572.75,572.75,572.48,572.69,708.0,572.75,572.75,572.48,572.69,708.0
2025-06-10 13:05:00,572.45,572.79,572.06,572.79,603.0,572.45,572.79,572.06,572.79,603.0
2025-06-10 13:10:00,572.88,573.23,572.88,572.93,971.0,572.88,573.23,572.88,572.93,971.0
2025-06-10 13:15:00,573.25,573.25,572.94,572.94,339.0,573.25,573.25,572.94,572.94,339.0
2025-06-10 13:20:00,572.94,572.94,572.94,572.94,0.0,572.94,572.94,572.94,572.94,0.0
2025-06-10 13:25:00,572.83,572.83,572.83,572.83,103.0,572.83,572.83,572.83,572.83,103.0
2025-06-10 13:30:00,572.83,572.83,572.83,572.83,0.0,572.83,572.83,572.83,572.83,0.0
2025-06-10 13:35:00,572.83,572.83,572.83,572.83,0.0,572.83,572.83,572.83,572.83,0.0
2025-06-10 13:40:00,573.28,573.36,573.28,573.34,400.0,573.28,573.36,573.28,573.34,400.0
2025-06-10 13:45:00,573.0,573.01,572.42,572.95,760.0,573.0,573.01,572.42,572.95,760.0
2025-06-10 13:50:00,572.68,572.68,572.68,572.68,100.0,572.68,572.68,572.68,572.68,100.0
2025-06-10 13:55:00,572.43,572.43,571.93,571.93,208.0,572.43,572.43,571.93,571.93,208.0
2025-06-10 14:00:00,571.67,571.93,571.12,571.93,3482.0,571.67,571.93,571.12,571.93,3482.0
2025-06-10 14:05:00,572.88,572.88,572.88,572.88,342.0,572.88,572.88,572.88,572.88,342.0
2025-06-10 14:10:00,572.28,572.32,572.28,572.32,530.0,572.28,572.32,572.28,572.32,530.0
2025-06-10 14:15:00,572.19,572.46,572.19,572.46,205.0,572.19,572.46,572.19,572.46,205.0
2025-06-10 14:20:00,572.46,572.46,572.46,572.46,0.0,572.46,572.46,572.46,572.46,0.0
2025-06-10 14:25:00,572.49,572.49,572.06,572.06,409.0,572.49,572.49,572.06,572.06,409.0
2025-06-10 14:30:00,572.01,572.01,572.01,572.01,200.0,572.01,572.01,572.01,572.01,200.0
2025-06-10 14:35:00,572.11,572.11,572.11,572.11,103.0,572.11,572.11,572.11,572.11,103.0
2025-06-10 14:40:00,572.53,572.53,572.53,572.53,100.0,572.53,572.53,572.53,572.53,100.0
2025-06-10 14:45:00,572.14,572.4,572.14,572.4,204.0,572.14,572.4,572.14,572.4,204.0
2025-06-10 14:50:00,572.58,572.63,572.38,572.6,415.0,572.58,572.63,572.38,572.6,415.0
2025-06-10 14:55:00,572.73,573.1,572.51,572.87,3666.0,572.73,573.1,572.51,572.87,3666.0
2025-06-10 15:00:00,572.96,572.99,572.77,572.99,494.0,572.96,572.99,572.77,572.99,494.0
2025-06-10 15:05:00,573.34,573.46,573.0,573.02,827.0,573.34,573.46,573.0,573.02,827.0
2025-06-10 15:10:00,573.15,573.37,572.96,573.04,1307.0,573.15,573.37,572.96,573.04,1307.0
2025-06-10 15:15:00,572.82,572.82,572.43,572.81,1322.0,572.82,572.82,572.43,572.81,1322.0
2025-06-10 15:20:00,572.67,572.67,572.67,572.67,100.0,572.67,572.67,572.67,572.67,100.0
2025-06-10 15:25:00,572.73,572.73,572.44,572.5,401.0,572.73,572.73,572.44,572.5,401.0
2025-06-10 15:30:00,572.29,572.29,572.23,572.23,500.0,572.29,572.29,572.23,572.23,500.0
2025-06-10 15:35:00,572.33,572.37,572.0,572.29,2056.0,572.33,572.37,572.0,572.29,2056.0
2025-06-10 15:40:00,572.31,572.44,571.36,571.95,2342.0,572.31,572.44,571.36,571.95,2342.0
2025-06-10 15:45:00,571.99,571.99,571.44,571.64,1174.0,571.99,571.99,571.44,571.64,1174.0
2025-06-10 15:50:00,571.57,572.65,570.77,571.32,7622.0,571.57,572.65,570.77,571.32,7622.0
2025-06-10 15:55:00,571.54,572.68,571.05,572.18,10293.0,571.54,572.68,571.05,572.18,10293.0
2025-06-11 09:30:00,572.08,572.08,569.79,569.79,4489.0,572.08,572.08,569.79,569.79,4489.0
2025-06-11 09:35:00,569.46,570.7,568.87,570.7,1380.0,569.46,570.7,568.87,570.7,1380.0
2025-06-11 09:40:00,570.7,570.7,570.7,570.7,200.0,570.7,570.7,570.7,570.7,200.0
2025-06-11 09:45:00,569.94,570.48,569.94,570.25,2488.0,569.94,570.48,569.94,570.25,2488.0
2025-06-11 09:50:00,570.52,570.54,570.44,570.45,4025.0,570.52,570.54,570.44,570.45,4025.0
2025-06-11 09:55:00,570.51,571.59,570.51,571.21,1100.0,570.51,571.59,570.51,571.21,1100.0
2025-06-11 10:00:00,571.14,571.74,571.14,571.25,5260.0,571.14,571.74,571.14,571.25,5260.0
2025-06-11 10:05:00,571.08,571.55,571.07,571.53,500.0,571.08,571.55,571.07,571.53,500.0
2025-06-11 10:10:00,571.53,571.53,571.53,571.53,0.0,571.53,571.53,571.53,571.53,0.0
2025-06-11 10:15:00,571.7,572.53,571.7,572.53,600.0,571.7,572.53,571.7,572.53,600.0
2025-06-11 10:20:00,572.53,572.53,572.53,572.53,0.0,572.53,572.53,572.53,572.53,0.0
2025-06-11 10:25:00,572.31,572.52,572.3,572.51,300.0,572.31,572.52,572.3,572.51,300.0
2025-06-11 10:30:00,572.43,572.43,571.9,571.9,800.0,572.43,572.43,571.9,571.9,800.0
2025-06-11 10:35:00,571.62,572.04,571.62,572.04,738.0,571.62,572.04,571.62,572.04,738.0
2025-06-11 10:40:00,571.74,571.74,571.46,571.46,200.0,571.74,571.74,571.46,571.46,200.0
2025-06-11 10:45:00,571.35,572.48,571.35,572.47,1552.0,571.35,572.48,571.35,572.47,1552.0
2025-06-11 10:50:00,572.5,572.5,572.5,572.5,300.0,572.5,572.5,572.5,572.5,300.0
2025-06-11 10:55:00,573.01,573.03,572.5,572.5,700.0,573.01,573.03,572.5,572.5,700.0
2025-06-11 11:00:00,573.06,573.1,573.06,573.1,200.0,573.06,573.1,573.06,573.1,200.0
2025-06-11 11:05:00,573.23,573.23,572.62,572.62,400.0,573.23,573.23,572.62,572.62,400.0
2025-06-11 11:10:00,573.1,573.22,573.1,573.22,200.0,573.1,573.22,573.1,573.22,200.0
2025-06-11 11:15:00,573.36,573.36,573.36,573.36,100.0,573.36,573.36,573.36,573.36,100.0
2025-06-11 11:20:00,573.8,573.8,573.39,573.39,595.0,573.8,573.8,573.39,573.39,595.0
2025-06-11 11:25:00,573.48,573.48,573.47,573.48,100.0,573.48,573.48,573.47,573.48,100.0
2025-06-11 11:30:00,573.14,573.4,572.9,573.4,1762.0,573.14,573.4,572.9,573.4,1762.0
2025-06-11 11:35:00,573.42,573.43,573.03,573.03,300.0,573.42,573.43,573.03,573.03,300.0
2025-06-11 11:40:00,572.83,572.83,572.83,572.83,100.0,572.83,572.83,572.83,572.83,100.0
2025-06-11 11:45:00,572.8,572.8,572.57,572.78,300.0,572.8,572.8,572.57,572.78,300.0
2025-06-11 11:50:00,572.81,573.72,572.81,573.72,513.0,572.81,573.72,572.81,573.72,513.0
2025-06-11 11:55:00,573.72,573.72,573.72,573.72,0.0,573.72,573.72,573.72,573.72,0.0
2025-06-11 12:00:00,573.47,573.47,573.08,573.08,300.0,573.47,573.47,573.08,573.08,300.0
2025-06-11 12:05:00,572.5,573.21,572.47,573.13,1601.0,572.5,573.21,572.47,573.13,1601.0
2025-06-11 12:10:00,572.46,573.09,572.45,572.84,596.0,572.46,573.09,572.45,572.84,596.0
2025-06-11 12:15:00,572.61,572.61,572.61,572.61,100.0,572.61,572.61,572.61,572.61,100.0
2025-06-11 12:20:00,572.61,572.61,572.61,572.61,0.0,572.61,572.61,572.61,572.61,0.0
2025-06-11 12:25:00,572.61,572.61,572.61,572.61,0.0,572.61,572.61,572.61,572.61,0.0
2025-06-11 12:30:00,573.52,573.52,573.52,573.52,200.0,573.52,573.52,573.52,573.52,200.0
2025-06-11 12:35:00,573.13,573.13,572.87,572.88,500.0,573.13,573.13,572.87,572.88,500.0
2025-06-11 12:40:00,572.88,572.88,572.88,572.88,0.0,572.88,572.88,572.88,572.88,0.0
2025-06-11 12:45:00,572.88,572.88,572.88,572.88,0.0,572.88,572.88,572.88,572.88,0.0
2025-06-11 12:50:00,572.88,572.88,572.88,572.88,0.0,572.88,572.88,572.88,572.88,0.0
2025-06-11 12:55:00,573.15,573.24,573.15,573.24,2714.0,573.15,573.24,573.15,573.24,2714.0
2025-06-11 13:00:00,573.24,573.24,573.24,573.24,0.0,573.24,573.24,573.24,573.24,0.0
2025-06-11 13:05:00,572.98,573.15,572.98,573.15,400.0,572.98,573.15,572.98,573.15,400.0
2025-06-11 13:10:00,573.02,573.02,573.02,573.02,100.0,573.02,573.02,573.02,573.02,100.0
2025-06-11 13:15:00,573.02,573.02,573.02,573.02,0.0,573.02,573.02,573.02,573.02,0.0
2025-06-11 13:20:00,573.02,573.02,573.02,573.02,0.0,573.02,573.02,573.02,573.02,0.0
2025-06-11 13:25:00,573.02,573.02,573.02,573.02,420.0,573.02,573.02,573.02,573.02,420.0
2025-06-11 13:30:00,573.25,573.25,572.93,572.93,400.0,573.25,573.25,572.93,572.93,400.0
2025-06-11 13:35:00,572.5,572.5,572.5,572.5,100.0,572.5,572.5,572.5,572.5,100.0
2025-06-11 13:40:00,572.44,572.5,572.36,572.43,2307.0,572.44,572.5,572.36,572.43,2307.0
2025-06-11 13:45:00,572.46,572.85,572.31,572.84,1359.0,572.46,572.85,572.31,572.84,1359.0
2025-06-11 13:50:00,572.36,572.5,572.36,572.5,315.0,572.36,572.5,572.36,572.5,315.0
2025-06-11 13:55:00,572.38,572.39,572.32,572.32,700.0,572.38,572.39,572.32,572.32,700.0
2025-06-11 14:00:00,571.35,571.44,570.38,570.38,400.0,571.35,571.44,570.38,570.38,400.0
2025-06-11 14:05:00,571.04,571.17,571.04,571.17,200.0,571.04,571.17,571.04,571.17,200.0
2025-06-11 14:10:00,570.88,571.5,570.23,570.37,1382.0,570.88,571.5,570.23,570.37,1382.0
2025-06-11 14:15:00,570.0,570.4,569.86,570.4,2790.0,570.0,570.4,569.86,570.4,2790.0
2025-06-11 14:20:00,570.8,570.94,570.8,570.94,208.0,570.8,570.94,570.8,570.94,208.0
2025-06-11 14:25:00,570.94,570.94,570.94,570.94,0.0,570.94,570.94,570.94,570.94,0.0
2025-06-11 14:30:00,570.77,571.47,570.29,571.47,456.0,570.77,571.47,570.29,571.47,456.0
2025-06-11 14:35:00,571.47,571.47,571.47,571.47,0.0,571.47,571.47,571.47,571.47,0.0
2025-06-11 14:40:00,571.44,571.44,571.15,571.15,407.0,571.44,571.44,571.15,571.15,407.0
2025-06-11 14:45:00,571.43,571.48,571.21,571.21,306.0,571.43,571.48,571.21,571.21,306.0
2025-06-11 14:50:00,570.97,570.97,570.46,570.64,662.0,570.97,570.97,570.46,570.64,662.0
2025-06-11 14:55:00,570.09,570.09,570.08,570.09,100.0,570.09,570.09,570.08,570.09,100.0
2025-06-11 15:00:00,569.99,570.15,569.77,570.15,2771.0,569.99,570.15,569.77,570.15,2771.0
2025-06-11 15:05:00,570.0,570.3,570.0,570.14,554.0,570.0,570.3,570.0,570.14,554.0
2025-06-11 15:10:00,570.14,570.14,570.14,570.14,0.0,570.14,570.14,570.14,570.14,0.0
2025-06-11 15:15:00,570.1,570.14,569.98,570.09,959.0,570.1,570.14,569.98,570.09,959.0
2025-06-11 15:20:00,570.0,570.35,569.97,570.21,1729.0,570.0,570.35,569.97,570.21,1729.0
2025-06-11 15:25:00,570.27,570.81,569.67,570.06,3060.0,570.27,570.81,569.67,570.06,3060.0
2025-06-11 15:30:00,569.82,569.93,568.72,568.72,4187.0,569.82,569.93,568.72,568.72,4187.0
2025-06-11 15:35:00,569.05,569.46,569.05,569.46,370.0,569.05,569.46,569.05,569.46,370.0
2025-06-11 15:40:00,569.31,569.58,569.02,569.58,1128.0,569.31,569.58,569.02,569.58,1128.0
2025-06-11 15:45:00,569.45,569.56,569.07,569.07,850.0,569.45,569.56,569.07,569.07,850.0
2025-06-11 15:50:00,569.55,569.88,569.37,569.88,600.0,569.55,569.88,569.37,569.88,600.0
2025-06-11 15:55:00,569.31,570.03,569.22,569.23,16011.0,569.31,570.03,569.22,569.23,16011.0
2025-06-12 09:30:00,570.06,572.7,570.06,571.46,5927.0,570.06,572.7,570.06,571.46,5927.0
2025-06-12 09:35:00,571.64,572.73,570.72,571.55,7268.0,571.64,572.73,570.72,571.55,7268.0
2025-06-12 09:40:00,571.55,571.64,570.36,570.36,3163.0,571.55,571.64,570.36,570.36,3163.0
2025-06-12 09:45:00,569.76,571.24,569.76,570.72,3244.0,569.76,571.24,569.76,570.72,3244.0
2025-06-12 09:50:00,570.84,571.43,570.75,571.38,1300.0,570.84,571.43,570.75,571.38,1300.0
2025-06-12 09:55:00,571.14,571.28,570.87,570.87,5951.0,571.14,571.28,570.87,570.87,5951.0
2025-06-12 10:00:00,570.52,570.72,570.52,570.72,543.0,570.52,570.72,570.52,570.72,543.0
2025-06-12 10:05:00,572.04,572.04,572.04,572.04,100.0,572.04,572.04,572.04,572.04,100.0
2025-06-12 10:10:00,572.32,572.32,572.32,572.32,100.0,572.32,572.32,572.32,572.32,100.0
2025-06-12 10:15:00,572.32,572.32,571.89,572.05,555.0,572.32,572.32,571.89,572.05,555.0
2025-06-12 10:20:00,571.88,572.04,571.71,571.73,800.0,571.88,572.04,571.71,571.73,800.0
2025-06-12 10:25:00,571.8,572.01,571.71,571.93,702.0,571.8,572.01,571.71,571.93,702.0
2025-06-12 10:30:00,571.93,571.93,571.93,571.93,0.0,571.93,571.93,571.93,571.93,0.0
2025-06-12 10:35:00,571.77,571.85,571.46,571.77,2425.0,571.77,571.85,571.46,571.77,2425.0
2025-06-12 10:40:00,571.77,571.77,571.77,571.77,0.0,571.77,571.77,571.77,571.77,0.0
2025-06-12 10:45:00,571.36,571.36,571.36,571.36,100.0,571.36,571.36,571.36,571.36,100.0
2025-06-12 10:50:00,571.42,571.91,571.42,571.91,321.0,571.42,571.91,571.42,571.91,321.0
2025-06-12 10:55:00,571.24,571.24,571.14,571.14,300.0,571.24,571.24,571.14,571.14,300.0
2025-06-12 11:00:00,571.34,571.34,571.34,571.34,200.0,571.34,571.34,571.34,571.34,200.0
2025-06-12 11:05:00,571.18,571.18,571.17,571.18,100.0,571.18,571.18,571.17,571.18,100.0
2025-06-12 11:10:00,571.03,571.18,571.03,571.18,200.0,571.03,571.18,571.03,571.18,200.0
2025-06-12 11:15:00,571.43,571.43,570.99,571.01,600.0,571.43,571.43,570.99,571.01,600.0
2025-06-12 11:20:00,570.93,571.34,570.92,571.34,1834.0,570.93,571.34,570.92,571.34,1834.0
2025-06-12 11:25:00,570.91,571.58,570.91,571.58,1949.0,570.91,571.58,570.91,571.58,1949.0
2025-06-12 11:30:00,570.97,570.97,570.97,570.97,275.0,570.97,570.97,570.97,570.97,275.0
2025-06-12 11:35:00,572.12,572.26,571.68,572.13,490.0,572.12,572.26,571.68,572.13,490.0
2025-06-12 11:40:00,572.13,572.13,572.13,572.13,0.0,572.13,572.13,572.13,572.13,0.0
2025-06-12 11:45:00,571.8,571.8,571.54,571.69,300.0,571.8,571.8,571.54,571.69,300.0
2025-06-12 11:50:00,571.69,571.69,571.69,571.69,0.0,571.69,571.69,571.69,571.69,0.0
2025-06-12 11:55:00,571.98,572.0,571.63,571.64,429.0,571.98,572.0,571.63,571.64,429.0
2025-06-12 12:00:00,572.22,572.22,572.22,572.22,100.0,572.22,572.22,572.22,572.22,100.0
2025-06-12 12:05:00,572.22,572.22,572.22,572.22,0.0,572.22,572.22,572.22,572.22,0.0
2025-06-12 12:10:00,572.32,572.32,572.14,572.14,780.0,572.32,572.32,572.14,572.14,780.0
2025-06-12 12:15:00,572.14,572.14,572.14,572.14,0.0,572.14,572.14,572.14,572.14,0.0
2025-06-12 12:20:00,572.14,572.14,572.14,572.14,0.0,572.14,572.14,572.14,572.14,0.0
2025-06-12 12:25:00,572.36,572.36,572.36,572.36,260.0,572.36,572.36,572.36,572.36,260.0
2025-06-12 12:30:00,572.34,572.34,572.14,572.14,300.0,572.34,572.34,572.14,572.14,300.0
2025-06-12 12:35:00,572.14,572.14,572.14,572.14,0.0,572.14,572.14,572.14,572.14,0.0
2025-06-12 12:40:00,572.14,572.14,572.14,572.14,0.0,572.14,572.14,572.14,572.14,0.0
2025-06-12 12:45:00,572.55,572.55,572.55,572.55,100.0,572.55,572.55,572.55,572.55,100.0
2025-06-12 12:50:00,572.6,572.6,572.6,572.6,100.0,572.6,572.6,572.6,572.6,100.0
2025-06-12 12:55:00,572.6,572.69,572.6,572.69,600.0,572.6,572.69,572.6,572.69,600.0
2025-06-12 13:00:00,572.8,573.08,572.8,573.08,267.0,572.8,573.08,572.8,573.08,267.0
2025-06-12 13:05:00,572.91,572.92,572.91,572.91,221.0,572.91,572.92,572.91,572.91,221.0
2025-06-12 13:10:00,572.6,572.6,572.6,572.6,100.0,572.6,572.6,572.6,572.6,100.0
2025-06-12 13:15:00,572.6,572.6,572.6,572.6,0.0,572.6,572.6,572.6,572.6,0.0
2025-06-12 13:20:00,572.6,572.6,572.6,572.6,0.0,572.6,572.6,572.6,572.6,0.0
2025-06-12 13:25:00,572.6,572.6,572.6,572.6,200.0,572.6,572.6,572.6,572.6,200.0
2025-06-12 13:30:00,572.64,572.83,572.64,572.83,200.0,572.64,572.83,572.64,572.83,200.0
2025-06-12 13:35:00,572.84,572.84,572.6,572.6,200.0,572.84,572.84,572.6,572.6,200.0
2025-06-12 13:40:00,572.6,572.6,572.6,572.6,0.0,572.6,572.6,572.6,572.6,0.0
2025-06-12 13:45:00,572.6,572.6,572.6,572.6,0.0,572.6,572.6,572.6,572.6,0.0
2025-06-12 13:50:00,572.6,572.6,572.6,572.6,0.0,572.6,572.6,572.6,572.6,0.0
2025-06-12 13:55:00,572.6,572.96,572.51,572.96,500.0,572.6,572.96,572.51,572.96,500.0
2025-06-12 14:00:00,572.72,572.92,572.65,572.92,902.0,572.72,572.92,572.65,572.92,902.0
2025-06-12 14:05:00,572.85,572.85,572.6,572.6,300.0,572.85,572.85,572.6,572.6,300.0
2025-06-12 14:10:00,572.85,572.85,572.85,572.85,100.0,572.85,572.85,572.85,572.85,100.0
2025-06-12 14:15:00,572.79,572.79,572.6,572.6,300.0,572.79,572.79,572.6,572.6,300.0
2025-06-12 14:20:00,572.6,572.75,572.53,572.6,1018.0,572.6,572.75,572.53,572.6,1018.0
2025-06-12 14:25:00,572.6,572.76,571.89,572.26,2916.0,572.6,572.76,571.89,572.26,2916.0
2025-06-12 14:30:00,572.03,572.13,571.96,572.13,1029.0,572.03,572.13,571.96,572.13,1029.0
2025-06-12 14:35:00,572.13,572.16,572.11,572.12,587.0,572.13,572.16,572.11,572.12,587.0
2025-06-12 14:40:00,571.77,571.77,571.77,571.77,100.0,571.77,571.77,571.77,571.77,100.0
2025-06-12 14:45:00,572.0,572.08,572.0,572.05,500.0,572.0,572.08,572.0,572.05,500.0
2025-06-12 14:50:00,571.8,571.92,571.8,571.91,400.0,571.8,571.92,571.8,571.91,400.0
2025-06-12 14:55:00,571.89,571.96,571.74,571.75,595.0,571.89,571.96,571.74,571.75,595.0
2025-06-12 15:00:00,571.62,571.74,571.62,571.7,695.0,571.62,571.74,571.62,571.7,695.0
2025-06-12 15:05:00,571.73,571.87,571.73,571.87,200.0,571.73,571.87,571.73,571.87,200.0
2025-06-12 15:10:00,571.84,571.85,571.57,571.57,300.0,571.84,571.85,571.57,571.57,300.0
2025-06-12 15:15:00,571.57,571.57,571.57,571.57,0.0,571.57,571.57,571.57,571.57,0.0
2025-06-12 15:20:00,571.72,571.72,571.5,571.5,500.0,571.72,571.72,571.5,571.5,500.0
2025-06-12 15:25:00,571.55,571.9,571.55,571.9,300.0,571.55,571.9,571.55,571.9,300.0
2025-06-12 15:30:00,572.04,572.04,571.99,571.99,200.0,572.04,572.04,571.99,571.99,200.0
2025-06-12 15:35:00,572.1,572.1,572.1,572.1,180.0,572.1,572.1,572.1,572.1,180.0
2025-06-12 15:40:00,572.04,572.09,571.75,571.89,1401.0,572.04,572.09,571.75,571.89,1401.0
2025-06-12 15:45:00,571.72,571.77,571.5,571.5,1076.0,571.72,571.77,571.5,571.5,1076.0
2025-06-12 15:50:00,571.37,572.0,571.13,571.69,2764.0,571.37,572.0,571.13,571.69,2764.0
2025-06-12 15:55:00,571.68,572.03,571.44,572.03,5579.0,571.68,572.03,571.44,572.03,5579.0
2025-06-13 09:30:00,566.68,567.87,563.19,566.63,5258.0,566.68,567.87,563.19,566.63,5258.0
2025-06-13 09:35:00,567.13,569.67,566.65,569.67,1743.0,567.13,569.67,566.65,569.67,1743.0
2025-06-13 09:40:00,568.58,568.58,568.04,568.52,1469.0,568.58,568.58,568.04,568.52,1469.0
2025-06-13 09:45:00,569.4,569.4,568.16,568.39,2367.0,569.4,569.4,568.16,568.39,2367.0
2025-06-13 09:50:00,568.39,568.77,567.86,568.46,2602.0,568.39,568.77,567.86,568.46,2602.0
2025-06-13 09:55:00,568.46,568.67,567.95,567.96,710.0,568.46,568.67,567.95,567.96,710.0
2025-06-13 10:00:00,568.29,569.33,567.47,569.1,1800.0,568.29,569.33,567.47,569.1,1800.0
2025-06-13 10:05:00,569.85,570.1,569.84,570.1,900.0,569.85,570.1,569.84,570.1,900.0
2025-06-13 10:10:00,570.31,570.43,569.71,570.3,9792.0,570.31,570.43,569.71,570.3,9792.0
2025-06-13 10:15:00,570.74,570.84,570.73,570.84,300.0,570.74,570.84,570.73,570.84,300.0
2025-06-13 10:20:00,570.84,570.84,570.84,570.84,0.0,570.84,570.84,570.84,570.84,0.0
2025-06-13 10:25:00,570.02,570.03,569.56,569.56,500.0,570.02,570.03,569.56,569.56,500.0
2025-06-13 10:30:00,569.53,569.53,568.89,568.89,1000.0,569.53,569.53,568.89,568.89,1000.0
2025-06-13 10:35:00,569.5,570.02,569.5,570.01,2070.0,569.5,570.02,569.5,570.01,2070.0
2025-06-13 10:40:00,569.93,570.02,569.55,569.55,1560.0,569.93,570.02,569.55,569.55,1560.0
2025-06-13 10:45:00,568.95,568.95,568.43,568.43,700.0,568.95,568.95,568.43,568.43,700.0
2025-06-13 10:50:00,568.41,569.69,568.41,569.69,2695.0,568.41,569.69,568.41,569.69,2695.0
2025-06-13 10:55:00,569.19,569.69,568.68,569.08,2260.0,569.19,569.69,568.68,569.08,2260.0
2025-06-13 11:00:00,569.63,569.76,569.63,569.76,1000.0,569.63,569.76,569.63,569.76,1000.0
2025-06-13 11:05:00,569.44,569.44,569.43,569.44,235.0,569.44,569.44,569.43,569.44,235.0
2025-06-13 11:10:00,568.93,568.93,568.76,568.76,300.0,568.93,568.93,568.76,568.76,300.0
2025-06-13 11:15:00,568.76,568.76,568.76,568.76,0.0,568.76,568.76,568.76,568.76,0.0
2025-06-13 11:20:00,569.5,569.56,569.5,569.56,200.0,569.5,569.56,569.5,569.56,200.0
2025-06-13 11:25:00,569.4,569.4,569.4,569.4,100.0,569.4,569.4,569.4,569.4,100.0
2025-06-13 11:30:00,569.77,569.77,569.77,569.77,100.0,569.77,569.77,569.77,569.77,100.0
2025-06-13 11:35:00,569.17,569.17,569.16,569.17,221.0,569.17,569.17,569.16,569.17,221.0
2025-06-13 11:40:00,569.17,569.17,569.17,569.17,0.0,569.17,569.17,569.17,569.17,0.0
2025-06-13 11:45:00,569.84,569.84,569.78,569.81,1041.0,569.84,569.84,569.78,569.81,1041.0
2025-06-13 11:50:00,569.96,570.06,569.95,569.96,500.0,569.96,570.06,569.95,569.96,500.0
2025-06-13 11:55:00,570.04,570.04,570.04,570.04,200.0,570.04,570.04,570.04,570.04,200.0
2025-06-13 12:00:00,569.94,570.23,569.94,570.07,500.0,569.94,570.23,569.94,570.07,500.0
2025-06-13 12:05:00,570.07,570.07,570.07,570.07,0.0,570.07,570.07,570.07,570.07,0.0
2025-06-13 12:10:00,570.07,570.07,570.07,570.07,0.0,570.07,570.07,570.07,570.07,0.0
2025-06-13 12:15:00,570.17,570.3,570.17,570.19,400.0,570.17,570.3,570.17,570.19,400.0
2025-06-13 12:20:00,570.36,570.36,570.35,570.36,100.0,570.36,570.36,570.35,570.36,100.0
2025-06-13 12:25:00,569.77,569.77,569.52,569.52,400.0,569.77,569.77,569.52,569.52,400.0
2025-06-13 12:30:00,569.65,570.17,569.65,570.17,200.0,569.65,570.17,569.65,570.17,200.0
2025-06-13 12:35:00,569.05,569.05,569.05,569.05,100.0,569.05,569.05,569.05,569.05,100.0
2025-06-13 12:40:00,568.9,568.9,568.9,568.9,100.0,568.9,568.9,568.9,568.9,100.0
2025-06-13 12:45:00,568.9,568.9,568.9,568.9,0.0,568.9,568.9,568.9,568.9,0.0
2025-06-13 12:50:00,568.79,569.06,568.79,569.06,900.0,568.79,569.06,568.79,569.06,900.0
2025-06-13 12:55:00,569.19,569.2,568.82,568.82,700.0,569.19,569.2,568.82,568.82,700.0
2025-06-13 13:00:00,569.06,569.1,568.72,568.73,500.0,569.06,569.1,568.72,568.73,500.0
2025-06-13 13:05:00,568.6,568.6,568.6,568.6,200.0,568.6,568.6,568.6,568.6,200.0
2025-06-13 13:10:00,568.4,568.4,567.94,568.1,498.0,568.4,568.4,567.94,568.1,498.0
2025-06-13 13:15:00,567.75,567.75,567.67,567.67,400.0,567.75,567.75,567.67,567.67,400.0
2025-06-13 13:20:00,567.67,568.07,567.45,567.45,817.0,567.67,568.07,567.45,567.45,817.0
2025-06-13 13:25:00,567.08,567.08,567.08,567.08,100.0,567.08,567.08,567.08,567.08,100.0
2025-06-13 13:30:00,567.35,567.4,566.97,566.97,1300.0,567.35,567.4,566.97,566.97,1300.0
2025-06-13 13:35:00,566.62,566.62,566.62,566.62,100.0,566.62,566.62,566.62,566.62,100.0
2025-06-13 13:40:00,566.78,566.78,566.35,566.35,300.0,566.78,566.78,566.35,566.35,300.0
2025-06-13 13:45:00,566.1,566.5,566.1,566.5,222.0,566.1,566.5,566.1,566.5,222.0
2025-06-13 13:50:00,566.22,566.81,566.22,566.73,375.0,566.22,566.81,566.22,566.73,375.0
2025-06-13 13:55:00,566.55,566.56,566.54,566.56,379.0,566.55,566.56,566.54,566.56,379.0
2025-06-13 14:00:00,566.37,567.13,565.74,565.74,4530.0,566.37,567.13,565.74,565.74,4530.0
2025-06-13 14:05:00,565.79,566.05,565.35,565.35,800.0,565.79,566.05,565.35,565.35,800.0
2025-06-13 14:10:00,565.42,565.42,565.42,565.42,100.0,565.42,565.42,565.42,565.42,100.0
2025-06-13 14:15:00,565.31,565.31,564.68,564.68,400.0,565.31,565.31,564.68,564.68,400.0
2025-06-13 14:20:00,565.22,565.22,564.78,564.78,300.0,565.22,565.22,564.78,564.78,300.0
2025-06-13 14:25:00,564.73,564.73,564.73,564.73,100.0,564.73,564.73,564.73,564.73,100.0
2025-06-13 14:30:00,564.05,564.31,564.0,564.31,402.0,564.05,564.31,564.0,564.31,402.0
2025-06-13 14:35:00,563.75,563.75,563.19,563.55,2915.0,563.75,563.75,563.19,563.55,2915.0
2025-06-13 14:40:00,563.57,563.71,563.06,563.25,1900.0,563.57,563.71,563.06,563.25,1900.0
2025-06-13 14:45:00,563.25,563.84,562.98,562.98,1544.0,563.25,563.84,562.98,562.98,1544.0
2025-06-13 14:50:00,563.25,563.44,563.22,563.23,628.0,563.25,563.44,563.22,563.23,628.0
2025-06-13 14:55:00,563.68,563.69,563.45,563.45,500.0,563.68,563.69,563.45,563.45,500.0
2025-06-13 15:00:00,563.68,563.74,562.96,563.03,1196.0,563.68,563.74,562.96,563.03,1196.0
2025-06-13 15:05:00,563.0,563.3,562.64,563.3,640.0,563.0,563.3,562.64,563.3,640.0
2025-06-13 15:10:00,563.39,563.39,562.76,563.3,1603.0,563.39,563.39,562.76,563.3,1603.0
2025-06-13 15:15:00,563.52,563.52,562.95,562.95,678.0,563.52,563.52,562.95,562.95,678.0
2025-06-13 15:20:00,562.84,562.94,562.81,562.93,784.0,562.84,562.94,562.81,562.93,784.0
2025-06-13 15:25:00,562.54,562.55,562.38,562.38,474.0,562.54,562.55,562.38,562.38,474.0
2025-06-13 15:30:00,562.58,562.58,562.34,562.34,582.0,562.58,562.58,562.34,562.34,582.0
2025-06-13 15:35:00,562.07,562.59,562.06,562.06,3158.0,562.07,562.59,562.06,562.06,3158.0
2025-06-13 15:40:00,562.1,562.67,561.51,561.63,4170.0,562.1,562.67,561.51,561.63,4170.0
2025-06-13 15:45:00,561.49,561.96,561.05,561.96,3200.0,561.49,561.96,561.05,561.96,3200.0
2025-06-13 15:50:00,562.12,562.27,560.28,560.74,8180.0,562.12,562.27,560.28,560.74,8180.0
2025-06-13 15:55:00,560.56,561.16,560.27,561.16,18217.0,560.56,561.16,560.27,561.16,18217.0
2025-06-16 09:30:00,562.48,564.0,562.48,563.93,5924.0,562.48,564.0,562.48,563.93,5924.0
2025-06-16 09:35:00,565.53,565.53,564.33,564.34,2200.0,565.53,565.53,564.33,564.34,2200.0
2025-06-16 09:40:00,564.6,564.6,564.6,564.6,100.0,564.6,564.6,564.6,564.6,100.0
2025-06-16 09:45:00,564.73,564.95,564.12,564.59,3690.0,564.73,564.95,564.12,564.59,3690.0
2025-06-16 09:50:00,564.7,565.21,564.36,565.17,2301.0,564.7,565.21,564.36,565.17,2301.0
2025-06-16 09:55:00,565.09,566.12,565.09,565.27,1000.0,565.09,566.12,565.09,565.27,1000.0
2025-06-16 10:00:00,565.88,567.31,565.88,566.99,850.0,565.88,567.31,565.88,566.99,850.0
2025-06-16 10:05:00,566.9,567.17,566.26,566.26,632.0,566.9,567.17,566.26,566.26,632.0
2025-06-16 10:10:00,566.45,566.92,566.11,566.12,2462.0,566.45,566.92,566.11,566.12,2462.0
2025-06-16 10:15:00,566.37,566.37,566.37,566.37,120.0,566.37,566.37,566.37,566.37,120.0
2025-06-16 10:20:00,566.44,566.5,566.43,566.5,300.0,566.44,566.5,566.43,566.5,300.0
2025-06-16 10:25:00,565.92,565.92,565.84,565.84,300.0,565.92,565.92,565.84,565.84,300.0
2025-06-16 10:30:00,567.18,567.42,567.17,567.42,500.0,567.18,567.42,567.17,567.42,500.0
2025-06-16 10:35:00,567.22,567.22,566.64,566.75,681.0,567.22,567.22,566.64,566.75,681.0
2025-06-16 10:40:00,566.75,567.13,566.75,567.08,2805.0,566.75,567.13,566.75,567.08,2805.0
2025-06-16 10:45:00,567.57,567.62,567.57,567.62,535.0,567.57,567.62,567.57,567.62,535.0
2025-06-16 10:50:00,567.23,567.23,567.04,567.2,400.0,567.23,567.23,567.04,567.2,400.0
2025-06-16 10:55:00,567.02,567.03,566.9,566.9,300.0,567.02,567.03,566.9,566.9,300.0
2025-06-16 11:00:00,567.21,567.23,567.21,567.23,395.0,567.21,567.23,567.21,567.23,395.0
2025-06-16 11:05:00,567.08,567.08,566.78,566.78,200.0,567.08,567.08,566.78,566.78,200.0
2025-06-16 11:10:00,566.74,567.06,566.74,567.06,400.0,566.74,567.06,566.74,567.06,400.0
2025-06-16 11:15:00,567.43,567.43,567.06,567.07,800.0,567.43,567.43,567.06,567.07,800.0
2025-06-16 11:20:00,567.03,567.14,567.03,567.06,1200.0,567.03,567.14,567.03,567.06,1200.0
2025-06-16 11:25:00,566.77,566.77,566.66,566.69,400.0,566.77,566.77,566.66,566.69,400.0
2025-06-16 11:30:00,566.79,566.87,566.79,566.87,371.0,566.79,566.87,566.79,566.87,371.0
2025-06-16 11:35:00,566.51,567.04,566.51,566.95,3567.0,566.51,567.04,566.51,566.95,3567.0
2025-06-16 11:40:00,567.13,567.19,567.13,567.19,200.0,567.13,567.19,567.13,567.19,200.0
2025-06-16 11:45:00,567.15,567.19,566.84,566.96,1300.0,567.15,567.19,566.84,566.96,1300.0
2025-06-16 11:50:00,566.96,566.96,566.72,566.89,434.0,566.96,566.96,566.72,566.89,434.0
2025-06-16 11:55:00,566.71,566.71,566.33,566.33,704.0,566.71,566.71,566.33,566.33,704.0
2025-06-16 12:00:00,566.51,566.7,566.32,566.32,1200.0,566.51,566.7,566.32,566.32,1200.0
2025-06-16 12:05:00,566.35,566.35,566.35,566.35,100.0,566.35,566.35,566.35,566.35,100.0
2025-06-16 12:10:00,566.63,566.63,566.63,566.63,359.0,566.63,566.63,566.63,566.63,359.0
2025-06-16 12:15:00,567.2,567.29,566.92,567.29,400.0,567.2,567.29,566.92,567.29,400.0
2025-06-16 12:20:00,567.53,567.53,567.08,567.11,800.0,567.53,567.53,567.08,567.11,800.0
2025-06-16 12:25:00,566.93,566.93,566.55,566.62,700.0,566.93,566.93,566.55,566.62,700.0
2025-06-16 12:30:00,566.64,566.64,566.64,566.64,100.0,566.64,566.64,566.64,566.64,100.0
2025-06-16 12:35:00,566.4,566.4,566.4,566.4,100.0,566.4,566.4,566.4,566.4,100.0
2025-06-16 12:40:00,566.58,566.58,566.4,566.4,205.0,566.58,566.58,566.4,566.4,205.0
2025-06-16 12:45:00,566.29,566.5,566.29,566.5,556.0,566.29,566.5,566.29,566.5,556.0
2025-06-16 12:50:00,566.5,566.5,566.5,566.5,0.0,566.5,566.5,566.5,566.5,0.0
2025-06-16 12:55:00,566.55,566.6,566.49,566.6,900.0,566.55,566.6,566.49,566.6,900.0
2025-06-16 13:00:00,566.55,566.55,566.34,566.55,1015.0,566.55,566.55,566.34,566.55,1015.0
2025-06-16 13:05:00,566.5,566.79,566.46,566.56,1600.0,566.5,566.79,566.46,566.56,1600.0
2025-06-16 13:10:00,566.5,566.61,566.37,566.5,2578.0,566.5,566.61,566.37,566.5,2578.0
2025-06-16 13:15:00,566.5,566.5,566.06,566.09,7754.0,566.5,566.5,566.06,566.09,7754.0
2025-06-16 13:20:00,566.16,566.43,566.0,566.0,4952.0,566.16,566.43,566.0,566.0,4952.0
2025-06-16 13:25:00,566.79,567.59,566.79,567.59,420.0,566.79,567.59,566.79,567.59,420.0
2025-06-16 13:30:00,567.5,567.73,567.49,567.73,200.0,567.5,567.73,567.49,567.73,200.0
2025-06-16 13:35:00,567.9,567.9,567.89,567.9,100.0,567.9,567.9,567.89,567.9,100.0
2025-06-16 13:40:00,567.42,567.57,567.41,567.56,456.0,567.42,567.57,567.41,567.56,456.0
2025-06-16 13:45:00,567.56,567.56,567.26,567.3,400.0,567.56,567.56,567.26,567.3,400.0
2025-06-16 13:50:00,567.07,567.07,566.95,566.95,300.0,567.07,567.07,566.95,566.95,300.0
2025-06-16 13:55:00,566.66,566.73,566.65,566.65,400.0,566.66,566.73,566.65,566.65,400.0
2025-06-16 14:00:00,566.65,566.65,566.65,566.65,0.0,566.65,566.65,566.65,566.65,0.0
2025-06-16 14:05:00,566.68,566.86,566.62,566.83,1025.0,566.68,566.86,566.62,566.83,1025.0
2025-06-16 14:10:00,566.83,566.86,566.83,566.86,393.0,566.83,566.86,566.83,566.86,393.0
2025-06-16 14:15:00,566.88,566.88,566.58,566.58,415.0,566.88,566.88,566.58,566.58,415.0
2025-06-16 14:20:00,566.2,566.2,566.2,566.2,100.0,566.2,566.2,566.2,566.2,100.0
2025-06-16 14:25:00,566.49,566.49,566.4,566.4,331.0,566.49,566.49,566.4,566.4,331.0
2025-06-16 14:30:00,566.24,566.3,565.98,566.29,1536.0,566.24,566.3,565.98,566.29,1536.0
2025-06-16 14:35:00,565.96,565.96,565.73,565.73,300.0,565.96,565.96,565.73,565.73,300.0
2025-06-16 14:40:00,565.8,565.8,565.7,565.7,200.0,565.8,565.8,565.7,565.7,200.0
2025-06-16 14:45:00,565.17,565.17,565.17,565.17,100.0,565.17,565.17,565.17,565.17,100.0
2025-06-16 14:50:00,565.2,565.55,565.2,565.55,664.0,565.2,565.55,565.2,565.55,664.0
2025-06-16 14:55:00,565.96,566.05,565.84,565.84,900.0,565.96,566.05,565.84,565.84,900.0
2025-06-16 15:00:00,565.59,565.97,565.58,565.97,1648.0,565.59,565.97,565.58,565.97,1648.0
2025-06-16 15:05:00,565.88,565.9,565.43,565.63,686.0,565.88,565.9,565.43,565.63,686.0
2025-06-16 15:10:00,565.67,565.67,565.34,565.34,400.0,565.67,565.67,565.34,565.34,400.0
2025-06-16 15:15:00,565.46,565.58,565.46,565.58,500.0,565.46,565.58,565.46,565.58,500.0
2025-06-16 15:20:00,565.96,566.29,565.84,565.98,2805.0,565.96,566.29,565.84,565.98,2805.0
2025-06-16 15:25:00,565.98,566.34,565.72,565.73,1331.0,565.98,566.34,565.72,565.73,1331.0
2025-06-16 15:30:00,565.74,565.91,565.62,565.91,1036.0,565.74,565.91,565.62,565.91,1036.0
2025-06-16 15:35:00,565.94,566.13,565.77,566.08,1665.0,565.94,566.13,565.77,566.08,1665.0
2025-06-16 15:40:00,565.84,565.99,565.73,565.99,1354.0,565.84,565.99,565.73,565.99,1354.0
2025-06-16 15:45:00,565.92,566.16,565.66,565.75,1300.0,565.92,566.16,565.66,565.75,1300.0
2025-06-16 15:50:00,565.62,565.73,565.16,565.73,2072.0,565.62,565.73,565.16,565.73,2072.0
2025-06-16 15:55:00,565.97,566.35,564.9,565.75,15103.0,565.97,566.35,564.9,565.75,15103.0
2025-06-17 09:30:00,565.32,565.68,564.19,564.19,9614.0,565.32,565.68,564.19,564.19,9614.0
2025-06-17 09:35:00,563.7,564.01,563.7,563.88,1269.0,563.7,564.01,563.7,563.88,1269.0
2025-06-17 09:40:00,563.92,565.91,563.88,564.86,1110.0,563.92,565.91,563.88,564.86,1110.0
2025-06-17 09:45:00,565.26,565.45,565.09,565.1,1320.0,565.26,565.45,565.09,565.1,1320.0
2025-06-17 09:50:00,565.0,565.75,564.94,564.95,2020.0,565.0,565.75,564.94,564.95,2020.0
2025-06-17 09:55:00,565.22,565.4,563.96,564.3,10961.0,565.22,565.4,563.96,564.3,10961.0
2025-06-17 10:00:00,564.19,564.19,562.8,562.8,9185.0,564.19,564.19,562.8,562.8,9185.0
2025-06-17 10:05:00,562.8,565.12,562.68,563.58,7441.0,562.8,565.12,562.68,563.58,7441.0
2025-06-17 10:10:00,563.64,564.0,563.63,564.0,429.0,563.64,564.0,563.63,564.0,429.0
2025-06-17 10:15:00,564.56,564.56,563.35,563.5,4725.0,564.56,564.56,563.35,563.5,4725.0
2025-06-17 10:20:00,563.6,563.69,563.05,563.07,1174.0,563.6,563.69,563.05,563.07,1174.0
2025-06-17 10:25:00,562.75,563.07,562.72,563.07,1905.0,562.75,563.07,562.72,563.07,1905.0
2025-06-17 10:30:00,563.07,563.08,562.61,562.61,3163.0,563.07,563.08,562.61,562.61,3163.0
2025-06-17 10:35:00,562.38,562.38,561.77,561.96,2662.0,562.38,562.38,561.77,561.96,2662.0
2025-06-17 10:40:00,562.22,562.23,562.22,562.23,200.0,562.22,562.23,562.22,562.23,200.0
2025-06-17 10:45:00,562.51,562.94,562.51,562.93,270.0,562.51,562.94,562.51,562.93,270.0
2025-06-17 10:50:00,563.0,563.01,562.77,563.0,1670.0,563.0,563.01,562.77,563.0,1670.0
2025-06-17 10:55:00,563.3,563.3,562.37,562.56,1200.0,563.3,563.3,562.37,562.56,1200.0
2025-06-17 11:00:00,562.59,563.51,562.59,563.51,3965.0,562.59,563.51,562.59,563.51,3965.0
2025-06-17 11:05:00,563.98,563.98,563.96,563.96,362.0,563.98,563.98,563.96,563.96,362.0
2025-06-17 11:10:00,564.27,564.33,564.18,564.33,1200.0,564.27,564.33,564.18,564.33,1200.0
2025-06-17 11:15:00,563.96,563.96,563.96,563.96,100.0,563.96,563.96,563.96,563.96,100.0
2025-06-17 11:20:00,563.57,563.75,563.53,563.64,800.0,563.57,563.75,563.53,563.64,800.0
2025-06-17 11:25:00,563.49,563.6,563.23,563.38,4000.0,563.49,563.6,563.23,563.38,4000.0
2025-06-17 11:30:00,563.98,564.04,563.59,564.0,1400.0,563.98,564.04,563.59,564.0,1400.0
2025-06-17 11:35:00,564.34,564.47,563.96,564.25,4680.0,564.34,564.47,563.96,564.25,4680.0
2025-06-17 11:40:00,563.98,564.12,563.85,564.12,3692.0,563.98,564.12,563.85,564.12,3692.0
2025-06-17 11:45:00,564.06,564.06,564.06,564.06,100.0,564.06,564.06,564.06,564.06,100.0
2025-06-17 11:50:00,563.93,563.93,563.93,563.93,100.0,563.93,563.93,563.93,563.93,100.0
2025-06-17 11:55:00,563.73,563.84,563.58,563.84,500.0,563.73,563.84,563.58,563.84,500.0
2025-06-17 12:00:00,564.03,564.19,564.01,564.02,1016.0,564.03,564.19,564.01,564.02,1016.0
2025-06-17 12:05:00,564.19,564.19,563.46,563.46,800.0,564.19,564.19,563.46,563.46,800.0
2025-06-17 12:10:00,564.13,564.3,564.13,564.3,200.0,564.13,564.3,564.13,564.3,200.0
2025-06-17 12:15:00,563.65,564.19,563.65,564.09,675.0,563.65,564.19,563.65,564.09,675.0
2025-06-17 12:20:00,564.08,564.08,563.82,563.83,1801.0,564.08,564.08,563.82,563.83,1801.0
2025-06-17 12:25:00,563.9,564.12,563.9,564.11,400.0,563.9,564.12,563.9,564.11,400.0
2025-06-17 12:30:00,563.85,564.14,563.85,564.14,300.0,563.85,564.14,563.85,564.14,300.0
2025-06-17 12:35:00,564.25,564.49,564.24,564.49,200.0,564.25,564.49,564.24,564.49,200.0
2025-06-17 12:40:00,564.02,564.44,563.83,563.83,752.0,564.02,564.44,563.83,563.83,752.0
2025-06-17 12:45:00,563.85,563.85,563.85,563.85,100.0,563.85,563.85,563.85,563.85,100.0
2025-06-17 12:50:00,563.83,563.85,563.56,563.85,1807.0,563.83,563.85,563.56,563.85,1807.0
2025-06-17 12:55:00,563.8,563.8,563.4,563.4,1400.0,563.8,563.8,563.4,563.4,1400.0
2025-06-17 13:00:00,563.5,563.5,563.5,563.5,1234.0,563.5,563.5,563.5,563.5,1234.0
2025-06-17 13:05:00,563.38,563.38,563.37,563.38,100.0,563.38,563.38,563.37,563.38,100.0
2025-06-17 13:10:00,563.38,563.38,563.38,563.38,0.0,563.38,563.38,563.38,563.38,0.0
2025-06-17 13:15:00,562.82,562.89,562.82,562.89,200.0,562.82,562.89,562.82,562.89,200.0
2025-06-17 13:20:00,562.85,563.2,562.75,563.1,12414.0,562.85,563.2,562.75,563.1,12414.0
2025-06-17 13:25:00,562.66,562.97,562.29,562.29,4075.0,562.66,562.97,562.29,562.29,4075.0
2025-06-17 13:30:00,561.84,562.06,561.84,562.06,327.0,561.84,562.06,561.84,562.06,327.0
2025-06-17 13:35:00,562.65,563.0,562.65,563.0,5822.0,562.65,563.0,562.65,563.0,5822.0
2025-06-17 13:40:00,562.74,562.74,561.85,561.85,600.0,562.74,562.74,561.85,561.85,600.0
2025-06-17 13:45:00,561.46,561.46,560.57,561.35,1000.0,561.46,561.46,560.57,561.35,1000.0
2025-06-17 13:50:00,561.0,561.55,560.88,561.55,300.0,561.0,561.55,560.88,561.55,300.0
2025-06-17 13:55:00,561.99,561.99,561.74,561.74,200.0,561.99,561.99,561.74,561.74,200.0
2025-06-17 14:00:00,561.49,561.49,561.48,561.49,100.0,561.49,561.49,561.48,561.49,100.0
2025-06-17 14:05:00,561.52,561.75,561.4,561.4,700.0,561.52,561.75,561.4,561.4,700.0
2025-06-17 14:10:00,561.42,561.47,560.91,560.91,6460.0,561.42,561.47,560.91,560.91,6460.0
2025-06-17 14:15:00,560.55,560.83,560.55,560.74,662.0,560.55,560.83,560.55,560.74,662.0
2025-06-17 14:20:00,560.38,560.38,560.11,560.32,400.0,560.38,560.38,560.11,560.32,400.0
2025-06-17 14:25:00,560.04,560.16,559.57,560.04,8663.0,560.04,560.16,559.57,560.04,8663.0
2025-06-17 14:30:00,560.21,560.51,560.03,560.33,811.0,560.21,560.51,560.03,560.33,811.0
2025-06-17 14:35:00,560.17,560.65,559.88,560.08,11800.0,560.17,560.65,559.88,560.08,11800.0
2025-06-17 14:40:00,559.69,560.3,559.68,559.98,700.0,559.69,560.3,559.68,559.98,700.0
2025-06-17 14:45:00,560.15,560.22,559.93,560.03,500.0,560.15,560.22,559.93,560.03,500.0
2025-06-17 14:50:00,560.29,560.29,560.05,560.07,900.0,560.29,560.29,560.05,560.07,900.0
2025-06-17 14:55:00,560.63,560.88,560.52,560.88,800.0,560.63,560.88,560.52,560.88,800.0
2025-06-17 15:00:00,561.07,561.37,560.85,561.18,5857.0,561.07,561.37,560.85,561.18,5857.0
2025-06-17 15:05:00,561.24,561.5,561.11,561.38,500.0,561.24,561.5,561.11,561.38,500.0
2025-06-17 15:10:00,561.42,562.04,561.39,562.04,700.0,561.42,562.04,561.39,562.04,700.0
2025-06-17 15:15:00,561.68,562.07,561.68,561.93,3000.0,561.68,562.07,561.68,561.93,3000.0
2025-06-17 15:20:00,561.96,562.3,561.94,562.18,700.0,561.96,562.3,561.94,562.18,700.0
2025-06-17 15:25:00,562.66,562.66,562.17,562.5,1000.0,562.66,562.66,562.17,562.5,1000.0
2025-06-17 15:30:00,562.26,562.38,562.14,562.2,500.0,562.26,562.38,562.14,562.2,500.0
2025-06-17 15:35:00,562.47,562.51,562.4,562.4,905.0,562.47,562.51,562.4,562.4,905.0
2025-06-17 15:40:00,562.34,562.34,561.79,561.81,1500.0,562.34,562.34,561.79,561.81,1500.0
2025-06-17 15:45:00,561.99,562.09,561.74,561.96,1300.0,561.99,562.09,561.74,561.96,1300.0
2025-06-17 15:50:00,562.17,562.53,561.71,561.84,4146.0,562.17,562.53,561.71,561.84,4146.0
2025-06-17 15:55:00,561.84,562.88,561.84,562.58,6461.0,561.84,562.88,561.84,562.58,6461.0
2025-06-18 09:30:00,562.58,562.58,561.86,561.86,4283.0,562.58,562.58,561.86,561.86,4283.0
2025-06-18 09:35:00,561.35,561.35,560.66,560.66,602.0,561.35,561.35,560.66,560.66,602.0
2025-06-18 09:40:00,561.01,561.08,561.01,561.08,300.0,561.01,561.08,561.01,561.08,300.0
2025-06-18 09:45:00,561.08,561.08,561.08,561.08,0.0,561.08,561.08,561.08,561.08,0.0
2025-06-18 09:50:00,561.49,561.49,561.19,561.19,200.0,561.49,561.49,561.19,561.19,200.0
2025-06-18 09:55:00,560.9,560.91,560.9,560.9,135.0,560.9,560.91,560.9,560.9,135.0
2025-06-18 10:00:00,560.5,560.96,560.5,560.96,522.0,560.5,560.96,560.5,560.96,522.0
2025-06-18 10:05:00,561.18,561.18,560.8,560.8,487.0,561.18,561.18,560.8,560.8,487.0
2025-06-18 10:10:00,560.69,561.22,560.68,561.22,532.0,560.69,561.22,560.68,561.22,532.0
2025-06-18 10:15:00,561.28,561.28,561.28,561.28,500.0,561.28,561.28,561.28,561.28,500.0
2025-06-18 10:20:00,561.22,561.77,561.18,561.58,502.0,561.22,561.77,561.18,561.58,502.0
2025-06-18 10:25:00,562.04,562.47,562.04,562.47,400.0,562.04,562.47,562.04,562.47,400.0
2025-06-18 10:30:00,562.05,562.05,561.71,561.96,2799.0,562.05,562.05,561.71,561.96,2799.0
2025-06-18 10:35:00,561.98,561.98,560.9,560.9,1778.0,561.98,561.98,560.9,560.9,1778.0
2025-06-18 10:40:00,561.04,561.25,560.99,561.25,1800.0,561.04,561.25,560.99,561.25,1800.0
2025-06-18 10:45:00,561.12,561.12,560.99,560.99,2400.0,561.12,561.12,560.99,560.99,2400.0
2025-06-18 10:50:00,561.49,561.61,561.27,561.31,3756.0,561.49,561.61,561.27,561.31,3756.0
2025-06-18 10:55:00,561.43,561.77,561.42,561.76,200.0,561.43,561.77,561.42,561.76,200.0
2025-06-18 11:00:00,561.67,561.67,561.04,561.05,500.0,561.67,561.67,561.04,561.05,500.0
2025-06-18 11:05:00,561.09,561.68,560.95,561.18,920.0,561.09,561.68,560.95,561.18,920.0
2025-06-18 11:10:00,561.19,561.36,561.19,561.36,200.0,561.19,561.36,561.19,561.36,200.0
2025-06-18 11:15:00,561.2,561.42,561.19,561.4,620.0,561.2,561.42,561.19,561.4,620.0
2025-06-18 11:20:00,561.13,561.13,560.85,560.85,300.0,561.13,561.13,560.85,560.85,300.0
2025-06-18 11:25:00,560.61,560.61,560.31,560.32,600.0,560.61,560.61,560.31,560.32,600.0
2025-06-18 11:30:00,560.3,560.8,560.29,560.54,665.0,560.3,560.8,560.29,560.54,665.0
2025-06-18 11:35:00,560.46,560.65,560.46,560.65,306.0,560.46,560.65,560.46,560.65,306.0
2025-06-18 11:40:00,560.15,560.15,560.15,560.15,171.0,560.15,560.15,560.15,560.15,171.0
2025-06-18 11:45:00,560.47,560.64,560.4,560.4,522.0,560.47,560.64,560.4,560.4,522.0
2025-06-18 11:50:00,560.56,560.91,560.45,560.89,1410.0,560.56,560.91,560.45,560.89,1410.0
2025-06-18 11:55:00,560.7,560.7,560.48,560.48,200.0,560.7,560.7,560.48,560.48,200.0
2025-06-18 12:00:00,560.35,560.72,560.35,560.72,366.0,560.35,560.72,560.35,560.72,366.0
2025-06-18 12:05:00,560.84,561.0,560.84,560.98,800.0,560.84,561.0,560.84,560.98,800.0
2025-06-18 12:10:00,560.9,560.98,560.89,560.93,800.0,560.9,560.98,560.89,560.93,800.0
2025-06-18 12:15:00,560.94,560.94,560.73,560.75,564.0,560.94,560.94,560.73,560.75,564.0
2025-06-18 12:20:00,560.55,560.56,560.49,560.56,440.0,560.55,560.56,560.49,560.56,440.0
2025-06-18 12:25:00,560.5,560.51,559.81,559.81,300.0,560.5,560.51,559.81,559.81,300.0
2025-06-18 12:30:00,559.88,559.88,559.88,559.88,100.0,559.88,559.88,559.88,559.88,100.0
2025-06-18 12:35:00,559.88,559.88,559.88,559.88,0.0,559.88,559.88,559.88,559.88,0.0
2025-06-18 12:40:00,559.57,559.62,559.43,559.62,2367.0,559.57,559.62,559.43,559.62,2367.0
2025-06-18 12:45:00,559.75,559.75,559.75,559.75,100.0,559.75,559.75,559.75,559.75,100.0
2025-06-18 12:50:00,559.73,559.91,559.39,559.63,1346.0,559.73,559.91,559.39,559.63,1346.0
2025-06-18 12:55:00,559.63,559.63,559.63,559.63,0.0,559.63,559.63,559.63,559.63,0.0
2025-06-18 13:00:00,558.85,559.08,558.85,559.08,200.0,558.85,559.08,558.85,559.08,200.0
2025-06-18 13:05:00,558.43,558.43,558.14,558.14,425.0,558.43,558.43,558.14,558.14,425.0
2025-06-18 13:10:00,558.23,558.24,558.14,558.14,200.0,558.23,558.24,558.14,558.14,200.0
2025-06-18 13:15:00,557.81,557.84,557.8,557.81,699.0,557.81,557.84,557.8,557.81,699.0
2025-06-18 13:20:00,557.18,557.18,557.18,557.18,100.0,557.18,557.18,557.18,557.18,100.0
2025-06-18 13:25:00,557.34,557.34,557.13,557.13,400.0,557.34,557.34,557.13,557.13,400.0
2025-06-18 13:30:00,556.39,556.47,556.22,556.37,892.0,556.39,556.47,556.22,556.37,892.0
2025-06-18 13:35:00,556.44,556.44,556.44,556.44,200.0,556.44,556.44,556.44,556.44,200.0
2025-06-18 13:40:00,557.63,557.7,557.62,557.7,205.0,557.63,557.7,557.62,557.7,205.0
2025-06-18 13:45:00,557.7,557.7,557.7,557.7,0.0,557.7,557.7,557.7,557.7,0.0
2025-06-18 13:50:00,558.34,558.8,558.34,558.75,400.0,558.34,558.8,558.34,558.75,400.0
2025-06-18 13:55:00,558.75,558.76,558.49,558.49,324.0,558.75,558.76,558.49,558.49,324.0
2025-06-18 14:00:00,558.49,559.0,556.5,556.5,2037.0,558.49,559.0,556.5,556.5,2037.0
2025-06-18 14:05:00,556.64,556.69,556.64,556.69,200.0,556.64,556.69,556.64,556.69,200.0
2025-06-18 14:10:00,556.42,556.81,556.42,556.81,800.0,556.42,556.81,556.42,556.81,800.0
2025-06-18 14:15:00,556.47,556.54,555.81,556.14,2094.0,556.47,556.54,555.81,556.14,2094.0
2025-06-18 14:20:00,556.24,556.44,556.23,556.39,1294.0,556.24,556.44,556.23,556.39,1294.0
2025-06-18 14:25:00,556.72,557.11,556.71,557.11,834.0,556.72,557.11,556.71,557.11,834.0
2025-06-18 14:30:00,558.0,558.18,558.0,558.12,405.0,558.0,558.18,558.0,558.12,405.0
2025-06-18 14:35:00,558.03,558.03,557.25,557.72,1529.0,558.03,558.03,557.25,557.72,1529.0
2025-06-18 14:40:00,557.98,558.89,557.98,558.88,400.0,557.98,558.89,557.98,558.88,400.0
2025-06-18 14:45:00,558.24,558.24,557.47,557.74,1100.0,558.24,558.24,557.47,557.74,1100.0
2025-06-18 14:50:00,557.23,557.33,556.84,556.84,852.0,557.23,557.33,556.84,556.84,852.0
2025-06-18 14:55:00,556.95,556.95,555.69,556.01,2251.0,556.95,556.95,555.69,556.01,2251.0
2025-06-18 15:00:00,555.36,556.57,555.36,556.57,820.0,555.36,556.57,555.36,556.57,820.0
2025-06-18 15:05:00,556.6,556.6,556.1,556.1,1831.0,556.6,556.6,556.1,556.1,1831.0
2025-06-18 15:10:00,556.18,557.29,555.81,557.29,1647.0,556.18,557.29,555.81,557.29,1647.0
2025-06-18 15:15:00,556.85,556.85,556.48,556.76,800.0,556.85,556.85,556.48,556.76,800.0
2025-06-18 15:20:00,557.05,557.4,556.99,557.36,1161.0,557.05,557.4,556.99,557.36,1161.0
2025-06-18 15:25:00,556.87,556.87,555.13,555.13,1208.0,556.87,556.87,555.13,555.13,1208.0
2025-06-18 15:30:00,555.05,556.24,555.04,555.88,1860.0,555.05,556.24,555.04,555.88,1860.0
2025-06-18 15:35:00,556.3,556.66,556.06,556.54,1708.0,556.3,556.66,556.06,556.54,1708.0
2025-06-18 15:40:00,556.52,556.75,556.52,556.72,1031.0,556.52,556.75,556.52,556.72,1031.0
2025-06-18 15:45:00,556.69,556.97,556.26,556.3,2225.0,556.69,556.97,556.26,556.3,2225.0
2025-06-18 15:50:00,556.67,557.08,555.48,555.52,5943.0,556.67,557.08,555.48,555.52,5943.0
2025-06-18 15:55:00,555.44,555.69,555.3,555.69,9896.0,555.44,555.69,555.3,555.69,9896.0
2025-06-20 09:30:00,558.98,561.75,557.77,558.9,103316.0,558.98,561.75,557.77,558.9,103316.0
2025-06-20 09:35:00,558.9,558.9,558.9,558.9,0.0,558.9,558.9,558.9,558.9,0.0
2025-06-20 09:40:00,561.96,562.03,561.96,562.03,362.0,561.96,562.03,561.96,562.03,362.0
2025-06-20 09:45:00,562.0,562.94,561.99,562.35,2200.0,562.0,562.94,561.99,562.35,2200.0
2025-06-20 09:50:00,562.53,562.53,561.11,561.11,1136.0,562.53,562.53,561.11,561.11,1136.0
2025-06-20 09:55:00,561.63,562.56,561.63,562.04,1000.0,561.63,562.56,561.63,562.04,1000.0
2025-06-20 10:00:00,561.87,561.9,561.63,561.9,1640.0,561.87,561.9,561.63,561.9,1640.0
2025-06-20 10:05:00,561.51,561.91,560.94,561.9,2157.0,561.51,561.91,560.94,561.9,2157.0
2025-06-20 10:10:00,561.86,562.5,561.86,562.5,1770.0,561.86,562.5,561.86,562.5,1770.0
2025-06-20 10:15:00,562.5,562.88,562.16,562.88,1633.0,562.5,562.88,562.16,562.88,1633.0
2025-06-20 10:20:00,562.5,563.21,562.29,562.3,5956.0,562.5,563.21,562.29,562.3,5956.0
2025-06-20 10:25:00,562.3,562.43,561.39,562.43,2940.0,562.3,562.43,561.39,562.43,2940.0
2025-06-20 10:30:00,562.7,563.16,562.37,562.42,7717.0,562.7,563.16,562.37,562.42,7717.0
2025-06-20 10:35:00,562.09,563.26,562.01,563.25,1100.0,562.09,563.26,562.01,563.25,1100.0
2025-06-20 10:40:00,563.29,563.29,562.15,563.22,4438.0,563.29,563.29,562.15,563.22,4438.0
2025-06-20 10:45:00,563.55,563.77,563.49,563.77,1285.0,563.55,563.77,563.49,563.77,1285.0
2025-06-20 10:50:00,563.7,564.17,563.61,563.89,3059.0,563.7,564.17,563.61,563.89,3059.0
2025-06-20 10:55:00,564.01,564.31,563.76,563.76,1700.0,564.01,564.31,563.76,563.76,1700.0
2025-06-20 11:00:00,563.54,563.74,563.32,563.58,1602.0,563.54,563.74,563.32,563.58,1602.0
2025-06-20 11:05:00,563.81,563.86,563.78,563.79,400.0,563.81,563.86,563.78,563.79,400.0
2025-06-20 11:10:00,564.12,564.12,563.79,563.96,739.0,564.12,564.12,563.79,563.96,739.0
2025-06-20 11:15:00,563.96,563.96,563.69,563.95,1582.0,563.96,563.96,563.69,563.95,1582.0
2025-06-20 11:20:00,563.76,563.91,563.69,563.91,1303.0,563.76,563.91,563.69,563.91,1303.0
2025-06-20 11:25:00,563.81,563.83,563.61,563.66,1857.0,563.81,563.83,563.61,563.66,1857.0
2025-06-20 11:30:00,563.88,564.24,563.88,564.24,400.0,563.88,564.24,563.88,564.24,400.0
2025-06-20 11:35:00,564.04,564.04,564.03,564.04,100.0,564.04,564.04,564.03,564.04,100.0
2025-06-20 11:40:00,564.31,564.36,564.3,564.34,755.0,564.31,564.36,564.3,564.34,755.0
2025-06-20 11:45:00,564.34,564.34,564.01,564.32,500.0,564.34,564.34,564.01,564.32,500.0
2025-06-20 11:50:00,564.0,564.0,562.89,562.89,1911.0,564.0,564.0,562.89,562.89,1911.0
2025-06-20 11:55:00,562.94,562.94,562.75,562.75,1201.0,562.94,562.94,562.75,562.75,1201.0
2025-06-20 12:00:00,562.33,562.48,561.74,561.83,1800.0,562.33,562.48,561.74,561.83,1800.0
2025-06-20 12:05:00,561.83,562.07,561.82,562.07,400.0,561.83,562.07,561.82,562.07,400.0
2025-06-20 12:10:00,562.34,562.58,561.53,561.54,3400.0,562.34,562.58,561.53,561.54,3400.0
2025-06-20 12:15:00,561.43,561.75,561.28,561.55,11430.0,561.43,561.75,561.28,561.55,11430.0
2025-06-20 12:20:00,561.08,561.56,560.98,561.56,3109.0,561.08,561.56,560.98,561.56,3109.0
2025-06-20 12:25:00,561.4,562.32,561.4,562.32,1940.0,561.4,562.32,561.4,562.32,1940.0
2025-06-20 12:30:00,561.91,562.61,561.91,562.55,1476.0,561.91,562.61,561.91,562.55,1476.0
2025-06-20 12:35:00,562.55,562.55,562.07,562.47,1267.0,562.55,562.55,562.07,562.47,1267.0
2025-06-20 12:40:00,562.71,562.71,562.32,562.35,2565.0,562.71,562.71,562.32,562.35,2565.0
2025-06-20 12:45:00,562.48,562.48,562.14,562.3,1751.0,562.48,562.48,562.14,562.3,1751.0
2025-06-20 12:50:00,562.56,562.73,562.4,562.73,626.0,562.56,562.73,562.4,562.73,626.0
2025-06-20 12:55:00,562.73,562.73,562.73,562.73,0.0,562.73,562.73,562.73,562.73,0.0
2025-06-20 13:00:00,562.52,562.52,562.39,562.39,620.0,562.52,562.52,562.39,562.39,620.0
2025-06-20 13:05:00,562.26,562.29,562.08,562.29,1712.0,562.26,562.29,562.08,562.29,1712.0
2025-06-20 13:10:00,562.31,562.5,562.15,562.5,889.0,562.31,562.5,562.15,562.5,889.0
2025-06-20 13:15:00,562.69,562.7,562.31,562.62,3250.0,562.69,562.7,562.31,562.62,3250.0
2025-06-20 13:20:00,562.49,562.49,562.24,562.24,2375.0,562.49,562.49,562.24,562.24,2375.0
2025-06-20 13:25:00,562.01,562.01,560.95,561.07,500.0,562.01,562.01,560.95,561.07,500.0
2025-06-20 13:30:00,560.83,560.83,560.58,560.76,448.0,560.83,560.83,560.58,560.76,448.0
2025-06-20 13:35:00,560.19,560.29,559.8,559.8,2425.0,560.19,560.29,559.8,559.8,2425.0
2025-06-20 13:40:00,560.36,560.57,560.03,560.34,2892.0,560.36,560.57,560.03,560.34,2892.0
2025-06-20 13:45:00,560.64,560.64,560.11,560.21,1360.0,560.64,560.64,560.11,560.21,1360.0
2025-06-20 13:50:00,559.85,560.02,559.76,559.78,731.0,559.85,560.02,559.76,559.78,731.0
2025-06-20 13:55:00,560.16,560.16,560.06,560.07,1600.0,560.16,560.16,560.06,560.07,1600.0
2025-06-20 14:00:00,560.04,560.05,559.65,559.77,2468.0,560.04,560.05,559.65,559.77,2468.0
2025-06-20 14:05:00,560.14,560.15,560.14,560.14,100.0,560.14,560.15,560.14,560.14,100.0
2025-06-20 14:10:00,560.14,560.14,560.14,560.14,0.0,560.14,560.14,560.14,560.14,0.0
2025-06-20 14:15:00,560.6,560.85,560.41,560.85,700.0,560.6,560.85,560.41,560.85,700.0
2025-06-20 14:20:00,560.84,560.84,560.76,560.84,1500.0,560.84,560.84,560.76,560.84,1500.0
2025-06-20 14:25:00,560.93,561.08,560.59,560.59,4440.0,560.93,561.08,560.59,560.59,4440.0
2025-06-20 14:30:00,560.82,560.82,560.67,560.67,540.0,560.82,560.82,560.67,560.67,540.0
2025-06-20 14:35:00,560.7,560.96,560.7,560.81,1200.0,560.7,560.96,560.7,560.81,1200.0
2025-06-20 14:40:00,560.7,560.7,560.43,560.43,265.0,560.7,560.7,560.43,560.43,265.0
2025-06-20 14:45:00,560.4,560.47,560.33,560.4,600.0,560.4,560.47,560.33,560.4,600.0
2025-06-20 14:50:00,560.45,560.48,560.24,560.4,1300.0,560.45,560.48,560.24,560.4,1300.0
2025-06-20 14:55:00,560.35,560.35,559.41,559.52,1933.0,560.35,560.35,559.41,559.52,1933.0
2025-06-20 15:00:00,559.52,559.86,559.52,559.86,214.0,559.52,559.86,559.52,559.86,214.0
2025-06-20 15:05:00,559.88,560.04,559.76,559.76,1013.0,559.88,560.04,559.76,559.76,1013.0
2025-06-20 15:10:00,559.9,560.3,559.9,560.12,978.0,559.9,560.3,559.9,560.12,978.0
2025-06-20 15:15:00,560.0,560.14,559.78,559.97,842.0,560.0,560.14,559.78,559.97,842.0
2025-06-20 15:20:00,559.96,560.2,559.76,560.2,1300.0,559.96,560.2,559.76,560.2,1300.0
2025-06-20 15:25:00,560.19,560.19,559.55,559.56,1848.0,560.19,560.19,559.55,559.56,1848.0
2025-06-20 15:30:00,559.56,559.81,559.37,559.38,1851.0,559.56,559.81,559.37,559.38,1851.0
2025-06-20 15:35:00,559.39,559.8,559.29,559.74,4334.0,559.39,559.8,559.29,559.74,4334.0
2025-06-20 15:40:00,559.67,559.74,559.44,559.74,3200.0,559.67,559.74,559.44,559.74,3200.0
2025-06-20 15:45:00,559.72,560.29,559.71,560.24,1900.0,559.72,560.29,559.71,560.24,1900.0
2025-06-20 15:50:00,560.42,563.46,560.41,562.93,12927.0,560.42,563.46,560.41,562.93,12927.0
2025-06-20 15:55:00,563.18,563.18,561.45,561.45,21090.0,563.18,563.18,561.45,561.45,21090.0